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 |
| Nov 09, 2023 | £222.35 | £226.00 | £222.18 | £226.00 | 420 078 |
| Nov 08, 2023 | £218.00 | £224.50 | £218.00 | £224.00 | 729 644 |
| Nov 07, 2023 | £219.38 | £222.68 | £219.38 | £221.50 | 724 516 |
| Nov 06, 2023 | £222.00 | £222.99 | £221.41 | £222.00 | 515 126 |
| Nov 03, 2023 | £222.00 | £222.00 | £218.50 | £222.00 | 479 129 |
| Nov 02, 2023 | £215.86 | £220.00 | £215.68 | £220.00 | 845 539 |
| Nov 01, 2023 | £213.00 | £215.00 | £212.00 | £214.00 | 598 327 |
| Oct 31, 2023 | £210.93 | £214.00 | £210.93 | £214.00 | 774 199 |
| Oct 30, 2023 | £211.00 | £213.20 | £209.00 | £212.00 | 922 913 |
| Oct 27, 2023 | £214.00 | £214.00 | £210.50 | £210.50 | 342 686 |
| Oct 26, 2023 | £213.70 | £213.75 | £211.52 | £212.50 | 392 300 |
| Oct 25, 2023 | £216.00 | £216.50 | £213.00 | £215.50 | 815 141 |
| Oct 24, 2023 | £215.00 | £215.00 | £215.00 | £215.00 | 0 |
| Oct 23, 2023 | £216.14 | £217.90 | £214.30 | £215.00 | 466 325 |
| Oct 20, 2023 | £217.00 | £217.00 | £216.50 | £216.50 | 722 340 |
| Oct 19, 2023 | £220.50 | £221.50 | £218.50 | £221.00 | 461 234 |
| Oct 18, 2023 | £221.08 | £223.00 | £221.07 | £222.50 | 518 416 |
| Oct 17, 2023 | £221.46 | £224.00 | £221.00 | £224.00 | 446 520 |
| Oct 16, 2023 | £223.50 | £223.50 | £220.95 | £223.00 | 392 249 |
| Oct 13, 2023 | £224.50 | £224.50 | £221.41 | £221.50 | 651 423 |
| Oct 12, 2023 | £223.00 | £225.00 | £221.00 | £224.00 | 419 617 |
| Oct 11, 2023 | £219.50 | £223.05 | £219.50 | £222.00 | 711 477 |
| Oct 10, 2023 | £218.72 | £223.50 | £218.72 | £223.50 | 656 269 |
| Oct 09, 2023 | £219.75 | £221.00 | £218.50 | £219.50 | 577 113 |
| Oct 06, 2023 | £220.30 | £220.85 | £216.50 | £219.00 | 422 647 |
