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 |
| Dec 14, 2023 | £232.50 | £234.00 | £229.70 | £232.50 | 719 367 |
| Dec 13, 2023 | £230.50 | £231.80 | £228.27 | £229.50 | 762 738 |
| Dec 12, 2023 | £230.50 | £230.50 | £228.00 | £230.00 | 679 238 |
| Dec 11, 2023 | £229.00 | £230.00 | £226.00 | £230.00 | 719 235 |
| Dec 08, 2023 | £226.58 | £228.50 | £225.64 | £228.00 | 294 545 |
| Dec 07, 2023 | £225.08 | £228.00 | £225.00 | £227.50 | 388 975 |
| Dec 06, 2023 | £225.00 | £227.50 | £223.50 | £227.00 | 463 665 |
| Dec 05, 2023 | £223.25 | £226.50 | £223.08 | £225.50 | 791 907 |
| Dec 04, 2023 | £226.40 | £228.50 | £225.00 | £225.00 | 725 525 |
| Dec 01, 2023 | £227.50 | £228.50 | £225.43 | £227.50 | 327 829 |
| Nov 30, 2023 | £225.89 | £227.50 | £225.50 | £227.00 | 598 738 |
| Nov 29, 2023 | £226.06 | £227.50 | £224.00 | £227.00 | 399 413 |
| Nov 28, 2023 | £228.48 | £228.48 | £226.00 | £226.00 | 563 382 |
| Nov 27, 2023 | £228.50 | £228.50 | £228.50 | £228.50 | 0 |
| Nov 24, 2023 | £229.02 | £229.02 | £227.23 | £228.50 | 248 636 |
| Nov 23, 2023 | £227.80 | £231.00 | £227.00 | £229.00 | 203 511 |
| Nov 22, 2023 | £228.50 | £230.50 | £227.00 | £230.00 | 693 189 |
| Nov 21, 2023 | £230.00 | £230.15 | £227.50 | £228.00 | 510 755 |
| Nov 20, 2023 | £230.41 | £232.50 | £229.50 | £230.50 | 636 553 |
| Nov 17, 2023 | £230.76 | £231.50 | £230.00 | £230.50 | 615 671 |
| Nov 16, 2023 | £227.25 | £230.00 | £227.00 | £229.50 | 438 964 |
| Nov 15, 2023 | £229.50 | £232.00 | £227.50 | £232.00 | 855 437 |
| Nov 14, 2023 | £225.50 | £229.00 | £225.12 | £229.00 | 886 143 |
| Nov 13, 2023 | £224.56 | £226.00 | £222.00 | £226.00 | 363 964 |
| Nov 10, 2023 | £223.48 | £225.21 | £222.18 | £224.00 | 617 519 |
