1. Share Prices

  2. Witan Investment Trust PLC (WTAN)

267.00p-4.00 (-1.48%)20 Sep 2024, 17:42
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
Sep 20, 2024265.00p271.00p265.00p267.00p2,401,435
Sep 19, 2024266.00p271.31p266.00p271.00p1,117,068
Sep 18, 2024266.00p267.96p264.50p267.00p596,102
Sep 17, 2024265.00p270.00p265.00p268.00p1,637,185
Sep 16, 2024267.50p268.50p264.31p266.00p855,231
Sep 13, 2024264.50p268.00p262.50p267.00p610,547
Sep 12, 2024257.50p265.00p257.50p264.00p638,296
Sep 11, 2024262.50p263.50p258.19p260.00p555,661
Sep 10, 2024262.50p263.00p257.28p261.50p546,894
Sep 9, 2024260.00p263.50p258.51p261.50p533,720
Sep 6, 2024265.00p265.00p258.50p258.50p854,762
Sep 5, 2024260.00p264.50p260.00p262.50p634,741
Sep 4, 2024264.50p264.50p261.18p263.50p599,791
Sep 3, 2024266.50p267.50p263.00p263.00p1,066,212
Sep 2, 2024267.00p269.50p265.05p266.00p864,145
Aug 30, 2024266.50p270.00p266.00p266.50p1,101,038
Aug 29, 2024266.50p269.50p265.50p266.50p626,318
Aug 28, 2024268.50p270.50p265.00p266.00p1,322,546
Aug 27, 2024267.00p271.50p266.00p267.50p1,134,548
Aug 23, 2024272.50p272.50p268.00p268.00p516,266
Aug 22, 2024265.00p271.00p265.00p269.00p658,469
Aug 21, 2024269.00p271.00p267.00p269.00p2,686,326
Aug 20, 2024267.50p272.01p267.50p268.50p1,694,550
Aug 19, 2024267.50p272.00p267.50p272.00p631,078
Aug 16, 2024267.00p273.00p267.00p271.50p399,803
Aug 15, 2024268.00p272.50p265.03p272.00p511,014
Aug 14, 2024262.50p267.50p262.50p267.50p694,149
Aug 13, 2024264.50p266.00p263.00p264.50p475,550
Aug 12, 2024262.50p267.02p261.20p264.00p557,477
Aug 9, 2024258.00p265.50p258.00p265.00p297,215
Aug 8, 2024262.00p265.00p258.24p262.50p326,011
Aug 7, 2024262.00p265.00p261.50p263.50p674,817
Aug 6, 2024256.50p261.00p256.50p259.50p1,562,826
Aug 5, 2024259.50p259.50p252.50p255.50p740,035
Aug 2, 2024271.50p273.00p262.50p263.00p1,098,283
Aug 1, 2024276.50p277.00p271.69p276.00p1,221,084
Jul 31, 2024274.50p276.50p271.95p273.00p737,050
Jul 30, 2024268.00p273.00p268.00p273.00p1,253,131
Jul 29, 2024274.00p274.00p268.50p272.00p923,202
Jul 26, 2024267.50p271.00p264.17p271.00p651,774
Jul 25, 2024265.50p270.00p263.00p264.00p1,280,205
Jul 24, 2024267.00p271.00p267.00p267.00p535,553
Jul 23, 2024270.00p270.00p267.00p269.00p545,797
Jul 22, 2024271.50p271.76p267.00p269.50p634,985
Jul 19, 2024271.00p271.00p266.11p270.50p678,299
Jul 18, 2024270.50p272.50p270.00p271.50p976,643
Jul 17, 2024272.00p272.50p270.00p271.00p536,062
Jul 16, 2024274.50p274.50p270.50p272.00p680,456
Jul 15, 2024270.50p275.50p270.50p275.50p544,045
Jul 12, 2024268.00p272.21p268.00p272.00p1,122,591
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.