Witan Inv Trust

(WTAN)
Sector: Closed End Investments
266.00p
0.00p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 268.50p 266.00p 266.00p 266.00p 0
07/11/2024 268.50p 266.00p 266.00p 266.00p 0
06/11/2024 268.50p 266.00p 266.00p 266.00p 0
05/11/2024 268.50p 266.00p 266.00p 266.00p 0
04/11/2024 268.50p 266.00p 266.00p 266.00p 0
01/11/2024 268.50p 266.00p 266.00p 266.00p 0
31/10/2024 268.50p 266.00p 266.00p 266.00p 0
30/10/2024 268.50p 266.00p 266.00p 266.00p 0
29/10/2024 268.50p 266.00p 266.00p 266.00p 0
28/10/2024 268.50p 266.00p 266.00p 266.00p 0
25/10/2024 268.50p 266.00p 266.00p 266.00p 0
24/10/2024 268.50p 266.00p 266.00p 266.00p 0
23/10/2024 268.50p 266.00p 266.00p 266.00p 0
22/10/2024 268.50p 266.00p 266.00p 266.00p 0
21/10/2024 268.50p 266.00p 266.00p 266.00p 0
18/10/2024 268.50p 266.00p 266.00p 266.00p 0
17/10/2024 268.50p 266.00p 266.00p 266.00p 0
16/10/2024 268.50p 266.00p 266.00p 266.00p 0
15/10/2024 268.50p 266.00p 266.00p 266.00p 0
14/10/2024 268.50p 266.00p 266.00p 266.00p 0
11/10/2024 268.50p 266.00p 266.00p 266.00p 0
10/10/2024 268.50p 266.00p 266.00p 266.00p 0
09/10/2024 268.50p 266.00p 266.00p 266.00p 0
08/10/2024 268.50p 266.00p 266.00p 266.00p 0
07/10/2024 268.50p 266.00p 266.00p 266.00p 0
04/10/2024 268.50p 266.00p 266.00p 266.00p 0
03/10/2024 268.50p 266.00p 266.00p 266.00p 0
02/10/2024 268.50p 266.00p 266.00p 266.00p 0
01/10/2024 268.50p 266.00p 266.00p 266.00p 0
30/09/2024 268.50p 271.00p 262.53p 266.00p 491,749
27/09/2024 264.50p 268.00p 262.50p 265.50p 593,042
26/09/2024 270.50p 271.00p 264.00p 264.50p 788,129
25/09/2024 262.00p 266.00p 262.00p 265.50p 910,983
24/09/2024 266.00p 268.60p 264.00p 266.00p 862,435
23/09/2024 266.50p 271.00p 265.50p 266.00p 917,579
20/09/2024 265.00p 271.00p 265.00p 267.00p 2,192,535
19/09/2024 266.00p 271.31p 266.00p 271.00p 1,117,068
18/09/2024 266.00p 267.96p 264.50p 267.00p 596,102
17/09/2024 265.00p 270.01p 265.00p 268.00p 1,637,185
16/09/2024 267.50p 268.50p 264.31p 266.00p 855,231
13/09/2024 264.50p 268.00p 262.50p 264.00p 610,547
12/09/2024 257.50p 265.00p 257.50p 260.00p 638,296
11/09/2024 262.50p 263.50p 258.19p 261.50p 555,661
10/09/2024 262.50p 263.00p 257.28p 261.50p 546,894
09/09/2024 260.00p 263.50p 258.51p 261.50p 533,720
06/09/2024 265.00p 265.00p 258.50p 258.50p 854,762
05/09/2024 260.00p 264.50p 260.00p 262.50p 634,741
04/09/2024 264.50p 264.50p 261.18p 263.50p 599,791
03/09/2024 266.50p 267.50p 263.00p 263.00p 1,066,212
02/09/2024 267.00p 269.50p 265.05p 266.50p 864,145
30/08/2024 266.50p 270.00p 266.00p 266.50p 1,101,038
29/08/2024 266.50p 269.50p 265.50p 266.50p 626,318
28/08/2024 268.50p 270.50p 265.00p 266.00p 1,322,546
27/08/2024 267.00p 271.50p 266.00p 267.50p 1,134,548
26/08/2024 265.00p 271.00p 265.00p 269.00p 658,469
23/08/2024 265.00p 271.00p 265.00p 269.00p 658,469
22/08/2024 265.00p 271.00p 265.00p 269.00p 658,469
21/08/2024 269.00p 271.00p 267.00p 269.00p 2,686,326
20/08/2024 267.50p 272.01p 267.50p 268.50p 1,694,550
19/08/2024 267.50p 272.00p 267.50p 271.50p 170,147
16/08/2024 267.00p 273.00p 267.00p 271.50p 399,803
15/08/2024 268.00p 272.50p 265.03p 272.00p 511,014
14/08/2024 262.50p 267.50p 262.50p 267.50p 694,149
13/08/2024 264.50p 266.00p 263.00p 264.50p 475,550
12/08/2024 262.50p 267.02p 261.20p 264.00p 557,477
09/08/2024 258.00p 265.50p 258.00p 265.00p 297,215
08/08/2024 262.00p 265.00p 258.24p 262.50p 326,011
07/08/2024 262.00p 265.00p 261.50p 263.50p 674,817
06/08/2024 256.50p 261.00p 256.50p 259.50p 1,562,826
05/08/2024 259.50p 259.50p 252.50p 255.50p 740,035
02/08/2024 271.50p 273.00p 262.50p 263.00p 1,098,283
01/08/2024 276.50p 277.00p 271.69p 276.00p 1,221,084
31/07/2024 274.50p 276.50p 271.95p 273.00p 737,050
30/07/2024 268.00p 273.00p 268.00p 273.00p 1,253,131
29/07/2024 274.00p 274.00p 268.50p 272.00p 923,202
26/07/2024 267.50p 271.00p 264.17p 264.00p 651,774
25/07/2024 265.50p 270.00p 263.00p 264.00p 1,280,205
24/07/2024 267.00p 271.00p 267.00p 267.00p 535,553
23/07/2024 270.00p 270.00p 267.00p 269.00p 545,797
22/07/2024 271.50p 271.76p 267.00p 269.50p 634,985
19/07/2024 271.00p 271.00p 266.11p 270.50p 678,299
18/07/2024 270.50p 272.50p 270.00p 271.50p 976,643
17/07/2024 272.00p 272.50p 270.00p 271.00p 536,062
16/07/2024 274.50p 274.50p 270.50p 272.00p 680,456
15/07/2024 270.50p 275.50p 270.50p 275.50p 544,045
12/07/2024 268.00p 272.21p 268.00p 272.00p 1,122,591
11/07/2024 270.00p 271.11p 267.00p 270.50p 1,456,237
10/07/2024 270.50p 272.00p 268.50p 268.50p 1,547,802
09/07/2024 269.50p 271.00p 267.70p 269.00p 781,024
08/07/2024 270.00p 271.50p 265.50p 269.50p 714,376
05/07/2024 269.50p 272.00p 267.25p 270.00p 891,435
04/07/2024 267.00p 269.00p 265.79p 268.50p 537,911
03/07/2024 269.50p 269.50p 265.00p 266.50p 1,083,551
02/07/2024 264.00p 266.50p 264.00p 265.00p 1,089,798
01/07/2024 266.00p 269.50p 265.45p 265.50p 837,189
28/06/2024 272.50p 272.50p 266.00p 268.00p 739,939
27/06/2024 268.00p 270.00p 266.50p 268.00p 528,441
26/06/2024 267.50p 274.50p 262.50p 267.50p 1,254,932
25/06/2024 260.50p 264.00p 260.50p 261.00p 346,460
24/06/2024 261.50p 265.50p 260.50p 261.50p 998,715
21/06/2024 262.50p 263.01p 261.50p 263.00p 630,132
20/06/2024 264.00p 265.00p 261.50p 264.00p 706,560
19/06/2024 261.00p 263.00p 259.32p 262.00p 899,590
18/06/2024 258.00p 262.00p 258.00p 261.50p 903,914
17/06/2024 261.00p 261.50p 257.50p 259.00p 533,535
14/06/2024 258.00p 260.50p 256.50p 257.50p 614,292
13/06/2024 259.50p 263.00p 257.00p 257.00p 551,539
12/06/2024 257.50p 261.50p 257.50p 260.00p 819,088
11/06/2024 262.50p 262.50p 257.50p 257.50p 871,077
10/06/2024 260.00p 261.37p 257.59p 259.50p 876,351
07/06/2024 261.50p 262.50p 259.00p 259.50p 416,846
06/06/2024 260.00p 261.50p 258.50p 260.00p 1,089,236
05/06/2024 255.00p 260.00p 252.90p 259.50p 914,847
04/06/2024 255.00p 257.00p 252.00p 257.00p 3,124,845
03/06/2024 255.50p 259.00p 255.50p 256.00p 1,753,850
31/05/2024 255.00p 257.06p 254.00p 257.00p 1,182,640
30/05/2024 257.00p 257.00p 254.00p 255.50p 2,086,217
29/05/2024 263.50p 264.00p 256.00p 256.00p 1,083,246
28/05/2024 264.00p 264.65p 260.91p 261.50p 840,908
27/05/2024 261.00p 265.00p 260.00p 263.50p 736,569
24/05/2024 261.00p 265.00p 260.00p 263.50p 736,569
23/05/2024 269.50p 269.50p 262.50p 262.50p 1,174,880
22/05/2024 267.00p 267.50p 263.50p 265.50p 578,081
21/05/2024 264.50p 269.00p 264.50p 268.00p 573,718
20/05/2024 264.50p 270.00p 263.00p 270.00p 689,833
17/05/2024 268.00p 269.11p 265.50p 268.00p 531,513
16/05/2024 269.00p 269.50p 265.50p 268.00p 580,955
15/05/2024 266.00p 269.50p 263.03p 269.50p 715,147
14/05/2024 262.50p 267.00p 262.50p 267.00p 391,411
13/05/2024 267.50p 267.50p 264.33p 265.00p 594,454
10/05/2024 262.00p 267.00p 262.00p 265.50p 553,446