Canada markets close in 4 hours

Witan Investment Trust plc (WTAN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
221.50-2.50 (-1.12%)
At close: 04:45PM GMT
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022221.88224.75221.50221.50221.50623,535
Nov 28, 2022222.00224.25220.60224.00224.00446,997
Nov 25, 2022224.50225.38222.63225.00225.001,803,862
Nov 24, 2022224.50226.00223.50224.50224.50559,248
Nov 24, 20221.4 Dividend
Nov 23, 2022226.50228.00225.39226.00224.60484,551
Nov 22, 2022223.50227.00223.50227.00225.59605,931
Nov 21, 2022224.00227.00222.82227.00225.59963,275
Nov 18, 2022224.00226.80223.40225.00223.61592,245
Nov 17, 2022223.50226.50223.32226.00224.60342,976
Nov 16, 2022225.00227.88224.00227.00225.59636,623
Nov 15, 2022228.00230.07226.50228.50227.08426,656
Nov 14, 2022228.00230.50225.50230.00228.58805,750
Nov 11, 2022227.50232.00224.50229.00227.58895,932
Nov 10, 2022220.50227.58218.55227.50226.091,126,787
Nov 09, 2022218.50223.00218.00222.00220.62580,725
Nov 08, 2022216.00222.50216.00222.00220.621,567,411
Nov 07, 2022217.50221.50215.23219.50218.14620,654
Nov 04, 2022219.00222.50218.00221.00219.63827,255
Nov 03, 2022215.00218.00213.80218.00216.65439,498
Nov 02, 2022217.00218.56215.50218.00216.65583,317
Nov 01, 2022218.50222.50218.00219.50218.14852,177
Oct 31, 2022215.00219.50210.60218.50217.15591,781
Oct 28, 2022215.50217.00213.00217.00215.66582,949
Oct 27, 2022218.50219.20215.14218.00216.65504,363
Oct 26, 2022215.50221.00214.22219.50218.14754,077
Oct 25, 2022213.50217.50210.00217.50216.15561,495
Oct 24, 2022212.50214.62209.51213.50212.18477,277
Oct 21, 2022210.00213.50208.00212.50211.18467,359
Oct 20, 2022211.50214.50209.50213.00211.68522,637
Oct 19, 2022212.50214.63209.25211.00209.69696,022
Oct 18, 2022215.00215.72210.50212.00210.69628,916
Oct 17, 2022208.50213.00205.00211.00209.69756,027
Oct 14, 2022207.50211.50206.50206.50205.221,052,363
Oct 13, 2022207.00209.00199.78204.50203.23765,773
Oct 12, 2022207.00208.30203.90205.00203.731,740,541
Oct 11, 2022207.00209.00204.50206.50205.22526,907
Oct 10, 2022211.00212.50209.38209.50208.20793,269
Oct 07, 2022215.50216.50211.22213.00211.68520,047
Oct 06, 2022214.50217.00213.00216.00214.66617,902
Oct 05, 2022214.00217.00212.49215.00213.67580,420
Oct 04, 2022207.00218.00207.00218.00216.65523,170
Oct 03, 2022208.00209.13204.00207.50206.21688,354
Sept 30, 2022203.50211.50203.50211.50210.191,269,964
Sept 29, 2022209.50214.00204.50205.50204.231,043,236
Sept 28, 2022214.00215.00209.00212.00210.691,070,630
Sept 27, 2022214.50219.00213.00213.00211.681,146,003
Sept 26, 2022217.50221.50213.38216.00214.66785,090
Sept 23, 2022217.00219.00214.50217.50216.15653,896
Sept 22, 2022217.00220.60215.50218.50217.15761,670
Sept 21, 2022218.50223.00216.15223.00221.62684,447
Sept 20, 2022219.50222.50216.00219.00217.64765,693
Sept 16, 2022219.00221.00216.50220.00218.641,048,236
Sept 15, 2022222.00222.00219.50220.50219.13780,957
Sept 14, 2022217.00219.75215.50219.00217.641,344,568
Sept 13, 2022223.00227.50219.50219.50218.141,192,245
Sept 12, 2022222.00225.50221.80225.50224.10985,457
Sept 09, 2022219.00223.00217.13222.50221.12762,022
Sept 08, 2022214.00219.50214.00218.50217.15939,649
Sept 07, 2022214.50217.00211.55217.00215.66672,316
Sept 06, 2022214.50216.50213.00215.00213.67978,648
Sept 05, 2022216.50218.50214.00215.50214.17864,558
Sept 02, 2022214.00220.50214.00220.50219.13842,778
Sept 01, 2022218.00219.00213.72214.00212.67582,962
Aug 31, 2022219.00221.50217.72219.00217.64796,410
Aug 30, 2022225.00225.00218.50219.00217.641,107,869
Aug 26, 2022224.50224.82222.00222.00220.62908,974
Aug 25, 2022223.50225.00222.00224.00222.61870,631
Aug 25, 20221.4 Dividend
Aug 24, 2022222.50223.50219.18223.50220.721,028,944
Aug 23, 2022225.00227.02222.50222.50219.741,221,693
Aug 22, 2022228.50230.50225.51226.00223.19730,944
Aug 19, 2022230.50231.63229.20230.50227.64725,272
Aug 18, 2022229.50231.84229.00231.00228.13845,483
Aug 17, 2022233.00233.50229.50229.50226.65835,047
Aug 16, 2022236.00237.50233.50233.50230.601,366,493
Aug 15, 2022235.50236.50233.71236.50233.56480,236
Aug 12, 2022234.50235.50233.40235.00232.08582,326
Aug 11, 2022231.00234.00230.50233.00230.11699,519
Aug 10, 2022228.50231.50226.20231.00228.13577,073
Aug 09, 2022230.00230.00224.82227.50224.67737,583
Aug 08, 2022224.00230.24224.00229.50226.65850,433
Aug 05, 2022226.50229.41226.00228.00225.17603,832
Aug 04, 2022225.00228.23223.60228.00225.17556,438
Aug 03, 2022222.00226.50220.50226.50223.69590,323
Aug 02, 2022224.00224.00220.00222.00219.24940,448
Aug 01, 2022224.00226.58221.91224.50221.71690,542
Jul 29, 2022223.00227.04220.54225.50222.70971,134
Jul 28, 2022223.00223.00218.74222.50219.74373,225
Jul 27, 2022221.50221.50219.01221.00218.26334,438
Jul 26, 2022221.00222.26218.00218.50215.79560,947
Jul 25, 2022217.50222.50217.00221.00218.26675,579
Jul 22, 2022220.00224.50219.65222.00219.24768,303
Jul 21, 2022217.50222.00216.54221.50218.75603,258
Jul 20, 2022215.50219.00211.55218.50215.79481,450
Jul 19, 2022209.00215.50207.50214.50211.84527,423
Jul 18, 2022212.00214.30210.50211.00208.38519,672
Jul 15, 2022207.00210.50205.39210.00207.39372,549
Jul 14, 2022207.00207.68204.50205.00202.45529,654
Jul 13, 2022208.50209.04205.00207.00204.43509,473
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...