Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Witan Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 176.25 177.00 173.98 175.00 1,273,967
May 28, 2020 174.40 178.00 173.00 177.00 1,763,672
May 27, 2020 172.60 174.60 170.245 173.20 2,951,120
May 26, 2020 169.80 172.20 169.032 171.60 1,137,510
May 25, 2020 164.20 0.00 0.00 168.80 0
May 22, 2020 164.20 168.80 164.20 168.80 1,054,570
May 21, 2020 163.20 169.00 163.20 167.40 1,050,792
May 20, 2020 164.038 168.60 163.60 168.40 2,651,316
May 19, 2020 169.863 170.80 164.569 164.80 1,462,204
May 18, 2020 161.40 166.625 161.40 166.20 1,334,544
May 15, 2020 161.248 163.80 158.394 160.00 1,192,158
May 14, 2020 162.00 165.00 155.00 159.20 4,578,212
May 13, 2020 167.016 167.016 162.80 164.00 1,676,082
May 12, 2020 167.80 170.099 167.236 168.80 1,576,878
May 11, 2020 174.80 174.80 166.875 168.60 1,478,299
May 8, 2020 0.00 0.00 0.00 168.80 0
May 7, 2020 168.283 170.576 167.40 168.80 1,161,619
May 6, 2020 168.00 172.20 166.927 167.00 1,254,935
May 5, 2020 170.124 170.336 166.00 168.00 1,887,685
May 4, 2020 165.20 168.80 164.20 166.80 1,039,730
May 1, 2020 169.132 172.409 167.20 169.80 984,830
Apr 30, 2020 177.00 182.60 172.60 174.20 1,262,330
Apr 29, 2020 175.80 180.00 173.20 179.20 1,155,988
Apr 28, 2020 173.78 176.00 170.80 175.00 1,196,039
Apr 27, 2020 170.36 173.688 168.60 172.00 867,247
Apr 24, 2020 167.00 169.50 164.727 165.80 1,107,508
Apr 23, 2020 173.00 173.00 167.60 168.40 2,525,815
Apr 22, 2020 168.00 173.00 166.20 172.60 589,343
Apr 21, 2020 174.60 174.80 164.20 168.00 2,346,468
Apr 20, 2020 171.40 175.119 170.80 175.00 1,303,810
Apr 17, 2020 172.00 177.00 169.527 171.60 1,297,782
Apr 16, 2020 169.95 170.60 164.915 169.60 1,491,763
Apr 15, 2020 173.80 174.75 166.80 167.00 2,152,956
Apr 14, 2020 181.80 181.80 172.80 172.80 1,517,047
Apr 13, 2020 173.00 0.00 0.00 177.20 0
Apr 10, 2020 173.00 178.00 171.816 177.20 2,026,443
Apr 9, 2020 173.00 178.00 171.816 177.20 2,026,443
Apr 8, 2020 169.40 174.00 166.656 172.60 1,410,403
Apr 7, 2020 164.00 175.363 164.00 172.20 2,186,209
Apr 6, 2020 156.00 161.925 153.80 161.20 2,057,686
Apr 3, 2020 154.60 154.60 149.842 151.40 1,231,987
Apr 2, 2020 158.40 158.40 151.00 153.00 966,442
Apr 1, 2020 155.444 157.60 152.80 154.80 1,237,821
Mar 31, 2020 158.00 162.00 154.40 162.00 882,179
Mar 30, 2020 154.80 156.00 147.20 154.40 985,615
Mar 27, 2020 161.80 161.80 154.628 155.00 1,015,762
Mar 26, 2020 151.00 163.20 148.80 163.20 888,415
Mar 25, 2020 149.00 160.20 149.00 154.00 1,108,199
Mar 24, 2020 140.00 149.60 139.00 149.60 700,351
Mar 23, 2020 140.20 142.20 134.00 136.80 1,496,469
Showing 1 to 50 of 259