1. Share Prices

  2. Witan Investment Trust PLC (WTAN)

266.75p+1.25 (+0.47%)13 May 2024, 14:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Witan Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 2024262.00p267.00p262.00p265.50p553,446
May 9, 2024264.00p266.50p262.50p263.00p558,178
May 8, 2024264.00p264.59p261.89p263.00p934,213
May 7, 2024264.50p264.50p262.37p263.50p669,946
May 3, 2024257.00p263.00p256.00p263.00p554,434
May 2, 2024253.00p258.50p252.97p258.50p638,514
May 1, 2024252.00p256.00p248.50p256.00p420,168
Apr 30, 2024255.50p257.50p253.83p254.50p654,302
Apr 29, 2024254.50p255.50p250.99p255.50p578,323
Apr 26, 2024249.00p252.50p249.00p252.00p675,891
Apr 25, 2024249.00p252.50p248.00p249.00p712,486
Apr 24, 2024250.00p254.00p249.50p250.50p888,971
Apr 23, 2024249.50p251.50p249.50p251.00p1,108,939
Apr 22, 2024246.00p250.37p246.00p249.50p496,639
Apr 19, 2024246.50p248.00p245.50p247.50p715,489
Apr 18, 2024248.50p248.50p243.00p248.50p742,646
Apr 17, 2024246.50p249.44p246.00p247.50p381,135
Apr 16, 2024247.50p249.00p246.50p247.00p748,661
Apr 15, 2024250.00p253.28p245.83p250.50p689,155
Apr 12, 2024252.00p253.64p251.50p251.50p569,876
Apr 11, 2024251.50p252.50p248.50p250.50p641,366
Apr 10, 2024251.00p251.13p247.85p250.00p863,275
Apr 9, 2024249.50p249.50p246.50p248.00p914,280
Apr 8, 2024247.00p249.13p245.00p249.00p1,113,213
Apr 5, 2024247.50p247.50p245.36p247.00p1,105,443
Apr 4, 2024248.00p249.50p246.50p249.50p1,210,995
Apr 3, 2024247.00p249.00p247.00p248.50p1,391,839
Apr 2, 2024248.00p251.50p247.50p248.00p968,808
Mar 28, 2024248.00p250.50p248.00p250.00p1,210,327
Mar 27, 2024248.00p249.50p247.22p249.00p825,100
Mar 26, 2024246.50p249.50p246.50p249.00p3,219,563
Mar 25, 2024246.50p250.00p246.50p249.00p854,640
Mar 22, 2024247.50p249.06p246.50p249.00p877,013
Mar 21, 2024246.00p248.50p244.93p248.00p975,477
Mar 20, 2024242.00p244.61p242.00p244.00p647,514
Mar 19, 2024244.00p244.53p242.53p244.00p1,003,086
Mar 18, 2024241.50p244.00p240.50p243.00p1,180,259
Mar 15, 2024241.00p243.22p241.00p243.00p1,517,349
Mar 14, 2024244.00p245.00p242.00p243.00p743,999
Mar 13, 2024240.50p244.12p240.50p244.00p1,094,228
Mar 12, 2024243.00p243.50p241.00p242.50p1,274,984
Mar 11, 2024241.00p243.16p240.81p241.50p781,021
Mar 8, 2024242.50p243.50p242.41p243.50p691,474
Mar 7, 2024242.50p244.50p241.50p243.50p581,613
Mar 6, 2024242.50p243.50p240.50p243.00p694,726
Mar 5, 2024240.00p242.56p240.00p241.00p665,716
Mar 4, 2024240.00p243.12p240.00p242.00p965,541
Mar 1, 2024243.00p243.00p240.50p243.00p744,493
Feb 29, 2024240.00p241.16p239.83p240.00p1,011,208
Feb 28, 2024241.00p241.50p239.92p240.50p602,482
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC880.006.02
Diploma PLC4,122.005.64
Wood Group (John) PLC205.204.80
Harbour Energy PLC308.722.91
Octopus Renewables Infrastructure Trust PLC76.402.55
Iwg PLC199.102.15

Fallers

CompanyPrice% Chg
Ocado Group PLC334.90-3.85
Bae Systems PLC1,345.00-3.52
Trustpilot Group PLC209.65-3.39
Babcock International Group PLC505.00-3.16
Phoenix Group Holdings PLC504.34-3.10
Quilter PLC110.39-2.91