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 |
| Jan 23, 2024 | £231.50 | £232.50 | £229.50 | £231.50 | 1 366 386 |
| Jan 22, 2024 | £232.00 | £234.00 | £229.82 | £232.00 | 1 314 415 |
| Jan 19, 2024 | £230.60 | £232.00 | £230.50 | £231.50 | 556 536 |
| Jan 18, 2024 | £227.50 | £231.50 | £227.00 | £231.00 | 1 744 138 |
| Jan 17, 2024 | £229.36 | £229.65 | £228.00 | £228.50 | 303 201 |
| Jan 16, 2024 | £232.02 | £233.00 | £230.77 | £233.00 | 816 229 |
| Jan 15, 2024 | £232.50 | £234.00 | £232.00 | £233.50 | 792 908 |
| Jan 12, 2024 | £233.51 | £234.83 | £233.22 | £233.50 | 565 467 |
| Jan 11, 2024 | £232.00 | £235.74 | £230.00 | £233.00 | 424 314 |
| Jan 10, 2024 | £231.41 | £233.56 | £231.41 | £233.00 | 328 837 |
| Jan 09, 2024 | £233.00 | £234.19 | £232.00 | £233.00 | 339 048 |
| Jan 08, 2024 | £231.39 | £233.50 | £229.89 | £232.00 | 344 335 |
| Jan 05, 2024 | £231.50 | £233.00 | £230.50 | £232.00 | 319 970 |
| Jan 04, 2024 | £234.00 | £234.50 | £232.00 | £233.00 | 594 871 |
| Jan 03, 2024 | £236.00 | £238.00 | £233.50 | £233.50 | 495 590 |
| Jan 02, 2024 | £237.50 | £238.84 | £235.50 | £236.50 | 471 070 |
| Dec 29, 2023 | £236.75 | £238.12 | £233.50 | £237.50 | 520 250 |
| Dec 28, 2023 | £233.00 | £233.00 | £233.00 | £233.00 | 0 |
| Dec 27, 2023 | £234.50 | £236.48 | £233.00 | £234.00 | 264 878 |
| Dec 22, 2023 | £233.74 | £234.00 | £232.00 | £233.00 | 214 239 |
| Dec 21, 2023 | £235.50 | £235.50 | £235.50 | £235.50 | 0 |
| Dec 20, 2023 | £235.00 | £235.50 | £233.00 | £235.50 | 426 720 |
| Dec 19, 2023 | £234.50 | £235.00 | £232.50 | £233.00 | 365 496 |
| Dec 18, 2023 | £232.50 | £234.59 | £231.25 | £232.50 | 429 993 |
| Dec 15, 2023 | £232.42 | £235.00 | £231.24 | £232.50 | 847 028 |
