XLON:WTAN
Witan Investment Trust plc Stock Price (Quote)
£265.50
+2.50 (+0.95%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £243.00 | £267.00 | Friday, 10th May 2024 WTAN.L stock ended at £265.50. This is 0.95% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.91% from a day low at £262.00 to a day high of £267.00. |
| 90 days | £235.12 | £267.00 | |
| 52 weeks | £209.00 | £267.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £225.10 | £227.00 | £224.50 | £225.00 | 449 837 |
| Jun 20, 2023 | £226.24 | £228.00 | £225.50 | £226.50 | 494 164 |
| Jun 19, 2023 | £229.63 | £229.63 | £227.00 | £228.00 | 840 516 |
| Jun 16, 2023 | £230.00 | £233.00 | £229.24 | £230.00 | 1 194 556 |
| Jun 15, 2023 | £232.00 | £232.00 | £229.78 | £230.00 | 506 414 |
| Jun 14, 2023 | £231.51 | £232.50 | £230.50 | £230.50 | 1 646 133 |
| Jun 13, 2023 | £231.00 | £233.00 | £229.00 | £231.00 | 1 828 886 |
| Jun 12, 2023 | £229.38 | £232.50 | £229.13 | £231.00 | 530 337 |
| Jun 09, 2023 | £228.04 | £229.75 | £228.00 | £228.50 | 681 229 |
| Jun 08, 2023 | £228.75 | £231.29 | £227.00 | £228.50 | 414 225 |
| Jun 07, 2023 | £232.02 | £233.96 | £229.25 | £229.50 | 709 848 |
| Jun 06, 2023 | £230.72 | £232.50 | £229.00 | £232.50 | 490 234 |
| Jun 05, 2023 | £229.80 | £233.00 | £228.00 | £231.50 | 689 197 |
| Jun 02, 2023 | £226.00 | £231.00 | £226.00 | £231.00 | 688 870 |
| Jun 01, 2023 | £229.50 | £229.50 | £225.50 | £227.00 | 571 253 |
| May 31, 2023 | £227.25 | £228.78 | £225.50 | £226.00 | 717 999 |
| May 30, 2023 | £226.00 | £230.50 | £226.00 | £228.50 | 665 927 |
| May 26, 2023 | £226.88 | £229.50 | £226.00 | £228.50 | 1 049 035 |
| May 25, 2023 | £227.00 | £228.50 | £225.50 | £227.50 | 398 735 |
| May 24, 2023 | £227.21 | £227.50 | £225.40 | £227.00 | 709 902 |
| May 23, 2023 | £232.78 | £233.00 | £228.50 | £230.00 | 567 530 |
| May 22, 2023 | £233.95 | £234.50 | £230.78 | £232.00 | 1 197 471 |
| May 19, 2023 | £236.00 | £236.00 | £232.50 | £233.00 | 646 286 |
| May 18, 2023 | £229.85 | £234.72 | £227.50 | £232.50 | 688 353 |
| May 17, 2023 | £230.00 | £230.00 | £230.00 | £230.00 | 0 |
