YHD - Delayed Quote GBp
Witan Investment Trust (WIT.NZ)
990.00
-11.00
(-1.10%)
At close: June 28 at 6:07:38 PM EDT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 8, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - |
| Oct 7, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - |
| Oct 4, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - |
| Oct 3, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - |
| Oct 2, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - |
| Oct 1, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| Sep 30, 2024 | 268.50 | 271.00 | 262.53 | 266.00 | 266.00 | 491,749 |
| Sep 27, 2024 | 264.50 | 268.00 | 262.50 | 265.50 | 265.50 | 593,042 |
| Sep 26, 2024 | 270.50 | 271.00 | 264.00 | 264.50 | 264.50 | 788,129 |
| Sep 25, 2024 | 262.00 | 266.00 | 262.00 | 265.50 | 265.50 | 910,983 |
| Sep 24, 2024 | 266.00 | 268.60 | 264.00 | 266.00 | 266.00 | 862,435 |
| Sep 23, 2024 | 266.50 | 271.00 | 265.50 | 266.00 | 266.00 | 917,579 |
| Sep 20, 2024 | 265.00 | 271.00 | 265.00 | 267.00 | 267.00 | 2,401,435 |
| Sep 19, 2024 | 266.00 | 271.31 | 266.00 | 271.00 | 271.00 | 1,117,068 |
| Sep 18, 2024 | 266.00 | 267.96 | 264.50 | 267.00 | 267.00 | 596,102 |
| Sep 17, 2024 | 265.00 | 270.01 | 265.00 | 268.00 | 268.00 | 1,637,185 |
| Sep 16, 2024 | 267.50 | 268.50 | 264.30 | 266.00 | 266.00 | 855,231 |
| Sep 13, 2024 | 264.50 | 268.00 | 262.50 | 267.00 | 267.00 | 610,547 |
| Sep 12, 2024 | 257.50 | 265.00 | 257.50 | 264.00 | 264.00 | 638,296 |
| Sep 11, 2024 | 262.50 | 263.50 | 258.19 | 260.00 | 260.00 | 555,661 |
| Sep 10, 2024 | 262.50 | 263.00 | 257.28 | 261.50 | 261.50 | 546,894 |
| Sep 9, 2024 | 260.00 | 263.50 | 258.51 | 261.50 | 261.50 | 533,720 |
| Sep 6, 2024 | 265.00 | 265.00 | 258.50 | 258.50 | 258.50 | 854,762 |
| Sep 5, 2024 | 260.00 | 264.50 | 260.00 | 262.50 | 262.50 | 634,741 |
| Sep 4, 2024 | 264.50 | 264.50 | 261.18 | 263.50 | 263.50 | 599,791 |
| Sep 3, 2024 | 266.50 | 267.50 | 263.00 | 263.00 | 263.00 | 1,066,212 |
| Aug 30, 2024 | 266.50 | 270.00 | 266.00 | 266.50 | 266.50 | 1,101,038 |
| Aug 29, 2024 | 266.50 | 269.50 | 265.50 | 266.50 | 266.50 | 626,318 |
| Aug 28, 2024 | 268.50 | 270.50 | 265.00 | 266.00 | 266.00 | 1,322,546 |
| Aug 27, 2024 | 267.00 | 271.50 | 266.00 | 267.50 | 267.50 | 1,134,548 |
| Aug 26, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| Aug 23, 2024 | 272.50 | 272.50 | 268.00 | 268.00 | 268.00 | 516,266 |
| Aug 22, 2024 | 1.75 Dividend | |||||
| Aug 22, 2024 | 265.00 | 271.00 | 265.00 | 269.00 | 269.00 | 658,469 |
| Aug 21, 2024 | 269.00 | 271.00 | 267.00 | 269.00 | 268.98 | 2,686,326 |
| Aug 20, 2024 | 267.50 | 272.01 | 267.50 | 268.50 | 268.48 | 1,694,550 |
| Aug 19, 2024 | 267.50 | 272.00 | 267.50 | 272.00 | 271.98 | 631,078 |
| Aug 16, 2024 | 267.00 | 273.00 | 267.00 | 271.50 | 271.48 | 399,803 |
| Aug 15, 2024 | 268.00 | 272.50 | 265.03 | 272.00 | 271.98 | 511,014 |
| Aug 14, 2024 | 262.50 | 267.50 | 262.50 | 267.50 | 267.48 | 694,149 |
| Aug 13, 2024 | 264.50 | 266.00 | 263.00 | 264.50 | 264.48 | 475,550 |
| Aug 12, 2024 | 262.50 | 267.02 | 261.20 | 264.00 | 263.98 | 557,477 |
| Aug 9, 2024 | 258.00 | 265.50 | 258.00 | 265.00 | 264.98 | 297,215 |
| Aug 8, 2024 | 262.00 | 265.00 | 258.24 | 262.50 | 262.48 | 326,011 |
| Aug 7, 2024 | 262.00 | 265.00 | 261.50 | 263.50 | 263.48 | 674,817 |
| Aug 6, 2024 | 256.50 | 261.00 | 256.50 | 259.50 | 259.48 | 1,562,826 |
| Aug 5, 2024 | 259.50 | 259.50 | 252.50 | 255.50 | 255.48 | 740,035 |
| Aug 2, 2024 | 271.50 | 273.00 | 262.50 | 263.00 | 262.98 | 1,098,283 |
| Aug 1, 2024 | 276.50 | 277.00 | 271.69 | 276.00 | 275.98 | 1,221,084 |
| Jul 31, 2024 | 274.50 | 276.50 | 271.95 | 273.00 | 272.98 | 737,050 |
| Jul 30, 2024 | 268.00 | 273.00 | 268.00 | 273.00 | 272.98 | 1,253,131 |
| Jul 29, 2024 | 274.00 | 274.00 | 268.50 | 272.00 | 271.98 | 923,202 |
| Jul 26, 2024 | 267.50 | 271.00 | 264.17 | 271.00 | 270.98 | 651,774 |
| Jul 25, 2024 | 265.50 | 270.00 | 263.00 | 264.00 | 263.98 | 1,280,205 |
| Jul 24, 2024 | 267.00 | 271.00 | 267.00 | 267.00 | 266.98 | 535,553 |
| Jul 23, 2024 | 270.00 | 270.00 | 267.00 | 269.00 | 268.98 | 545,797 |
| Jul 22, 2024 | 271.50 | 271.76 | 267.00 | 269.50 | 269.48 | 634,985 |
| Jul 19, 2024 | 271.00 | 271.00 | 266.11 | 270.50 | 270.48 | 678,299 |
| Jul 18, 2024 | 270.50 | 272.50 | 270.00 | 271.50 | 271.48 | 976,643 |
| Jul 17, 2024 | 272.00 | 272.50 | 270.00 | 271.00 | 270.98 | 536,062 |
| Jul 16, 2024 | 274.50 | 274.50 | 270.50 | 272.00 | 271.98 | 680,456 |
| Jul 15, 2024 | 270.50 | 275.50 | 270.50 | 275.50 | 275.48 | 544,045 |
| Jul 12, 2024 | 268.00 | 272.21 | 268.00 | 272.00 | 271.98 | 1,122,591 |
| Jul 11, 2024 | 270.00 | 271.11 | 267.00 | 270.50 | 270.48 | 1,456,237 |
| Jul 10, 2024 | 270.50 | 272.00 | 268.50 | 268.50 | 268.48 | 1,547,802 |
| Jul 9, 2024 | 269.50 | 271.00 | 267.70 | 269.00 | 268.98 | 781,024 |
| Jul 8, 2024 | 270.00 | 271.50 | 265.50 | 269.50 | 269.48 | 714,376 |
| Jul 5, 2024 | 269.50 | 272.00 | 267.25 | 270.00 | 269.98 | 891,435 |
| Jul 3, 2024 | 269.50 | 269.50 | 265.00 | 266.50 | 266.48 | 1,083,551 |
| Jul 2, 2024 | 264.00 | 266.50 | 264.00 | 265.00 | 264.98 | 1,089,798 |
| Jul 1, 2024 | 266.00 | 269.50 | 265.45 | 265.50 | 265.48 | 837,189 |
| Jun 28, 2024 | 272.50 | 272.50 | 266.00 | 268.00 | 267.98 | 739,939 |
| Jun 27, 2024 | 268.00 | 270.00 | 266.50 | 268.00 | 267.98 | 528,441 |
| Jun 26, 2024 | 267.50 | 274.50 | 262.50 | 267.50 | 267.48 | 1,254,932 |
| Jun 25, 2024 | 260.50 | 264.00 | 260.50 | 261.00 | 260.98 | 346,460 |
| Jun 24, 2024 | 261.50 | 265.50 | 260.50 | 261.50 | 261.48 | 998,715 |
| Jun 21, 2024 | 262.50 | 263.01 | 261.50 | 263.00 | 262.98 | 630,132 |
| Jun 20, 2024 | 264.00 | 265.00 | 261.51 | 264.00 | 263.98 | 706,560 |
| Jun 18, 2024 | 258.00 | 262.00 | 258.00 | 261.50 | 261.48 | 903,914 |
| Jun 17, 2024 | 261.00 | 261.50 | 257.50 | 259.00 | 258.98 | 533,535 |
| Jun 14, 2024 | 258.00 | 260.50 | 256.50 | 257.50 | 257.48 | 614,292 |
| Jun 13, 2024 | 259.50 | 263.00 | 257.00 | 257.00 | 256.98 | 551,539 |
| Jun 12, 2024 | 257.50 | 261.50 | 257.50 | 260.00 | 259.98 | 819,088 |
| Jun 11, 2024 | 262.50 | 262.50 | 257.50 | 257.50 | 257.48 | 871,077 |
| Jun 10, 2024 | 260.00 | 261.37 | 257.59 | 259.50 | 259.48 | 876,351 |
| Jun 7, 2024 | 261.50 | 262.50 | 259.00 | 259.50 | 259.48 | 416,846 |
| Jun 6, 2024 | 260.00 | 261.50 | 258.50 | 260.00 | 259.98 | 1,089,236 |
| Jun 5, 2024 | 255.00 | 260.00 | 252.90 | 259.50 | 259.48 | 914,847 |
| Jun 4, 2024 | 255.00 | 257.00 | 252.00 | 257.00 | 256.98 | 3,124,845 |
| Jun 3, 2024 | 255.50 | 259.00 | 255.50 | 256.00 | 255.98 | 1,753,850 |
| May 31, 2024 | 255.00 | 257.05 | 254.00 | 257.00 | 256.98 | 1,182,640 |
| May 30, 2024 | 257.00 | 257.00 | 254.00 | 255.50 | 255.48 | 2,686,217 |
| May 29, 2024 | 263.50 | 264.00 | 256.00 | 256.00 | 255.98 | 1,083,246 |
| May 28, 2024 | 264.00 | 264.65 | 260.91 | 261.50 | 261.48 | 840,908 |
| May 24, 2024 | 261.00 | 265.00 | 260.00 | 263.50 | 263.48 | 736,569 |
| May 23, 2024 | 269.50 | 269.50 | 262.50 | 262.50 | 262.48 | 1,174,880 |
| May 22, 2024 | 267.00 | 267.50 | 263.50 | 265.50 | 265.48 | 578,081 |
| May 21, 2024 | 264.50 | 269.00 | 264.50 | 268.00 | 267.98 | 573,718 |
| May 20, 2024 | 264.50 | 270.00 | 263.00 | 270.00 | 269.98 | 689,833 |
| May 17, 2024 | 268.00 | 269.11 | 265.50 | 268.00 | 267.98 | 531,513 |
| May 16, 2024 | 1.51 Dividend | |||||
| May 16, 2024 | 269.00 | 269.50 | 265.50 | 268.00 | 267.98 | 580,955 |
| May 15, 2024 | 266.00 | 269.50 | 263.03 | 269.50 | 269.47 | 715,147 |
| May 14, 2024 | 262.50 | 267.00 | 262.50 | 267.00 | 266.97 | 391,411 |
| May 13, 2024 | 267.50 | 267.50 | 264.33 | 265.00 | 264.97 | 594,454 |
| May 10, 2024 | 262.00 | 267.00 | 262.00 | 265.50 | 265.47 | 553,446 |
| May 9, 2024 | 264.00 | 266.50 | 262.50 | 263.00 | 262.97 | 558,178 |
| May 8, 2024 | 264.00 | 264.59 | 261.89 | 263.00 | 262.97 | 934,213 |
| May 7, 2024 | 264.50 | 264.50 | 262.37 | 263.50 | 263.47 | 669,946 |
| May 6, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 262.97 | - |
Related Tickers
NEAGX Needham Aggressive Growth Retail
42.55
+3.38%
NEAIX Needham Aggressive Growth Institutional
45.00
+3.38%
ATHDX American Century Heritage R6
27.72
0.00%
ATHWX American Century Heritage R
18.80
0.00%
TWHIX American Century Heritage Fund
23.34
0.00%
ATHIX American Century Heritage I
26.87
0.00%
ATHAX American Century Heritage A
19.20
0.00%
ATHGX American Century Heritage R5
26.88
0.00%
INIIX VanEck International Investors Gold I
21.38
+2.99%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
INIYX VanEck International Investors Gold Y
15.65
+2.96%
INIVX VanEck International Investors Gold A
15.07
+2.94%
FNORX Fidelity Nordic
64.74
0.00%
FEURX First Eagle Gold R6
36.39
+2.56%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
TGVNX TCW Relative Value Mid Cap N
26.19
-0.23%
TGVOX TCW Relative Value Mid Cap I
27.20
-0.22%
BUFIX Buffalo International
23.02
+2.31%
BUIIX Buffalo International Institutional
23.04
+2.31%
AGCVX American Century Global Small Cap Inv
17.95
0.00%
SEMTX Hartford Schroders Emerging Mkts Eq SDR
17.58
0.00%
AGCTX American Century Global Small Cap R6
18.41
0.00%
HNRGX Hennessy Energy Transition Investor
25.98
+2.12%
HNRIX Hennessy Energy Transition Instl
26.59
+2.11%
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
TGCEX TCW Concentrated Large Cap Growth I Cl
29.27
-0.17%
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
UIEMX Victory Emerging Markets Fund
21.39
0.00%
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
JASCX James Small Cap Fund
37.18
+2.03%
HNMVX Harbor Mid Cap Value Retirement
24.76
+2.02%
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
JNGTX Janus Henderson Glb Tech and Innovt D
60.26
-0.30%
JATIX Janus Henderson Global Technology and Innovation Fund
61.18
-0.29%
JATAX Janus Henderson Global Technology and Innovation Fund
57.35
-0.30%
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
HCAIX Harbor Capital Appreciation Inv
98.44
+1.90%
CIVVX Causeway International Value Inv
20.87
0.00%
HRCAX Harbor Capital Appreciation Admin
103.02
+1.90%
HACAX Harbor Capital Appreciation Instl
108.44
+1.90%
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
CIVIX Causeway International Value Instl
21.06
0.00%
COAGX Gator Capital L/S Fd
49.51
0.00%
NSRIX Northern World Selection Index I
22.55
-0.13%
JDMAX Janus Henderson Enterprise Fund
127.97
-0.36%
JDMNX Janus Henderson Enterprise Fund
138.00
-0.35%
JANEX Janus Henderson Enterprise Fund
135.45
-0.35%
JMGRX Janus Henderson Enterprise I
136.75
-0.35%
JDMRX Janus Henderson Enterprise Fund
118.09
-0.35%
CSMVX Congress Small Cap Growth Retail
37.66
+1.84%
CSMCX Congress Small Cap Growth Institutional
43.38
+1.83%
JGRCX Janus Henderson Enterprise Fund
107.04
-0.35%
AEMZX Acadian Emerging Markets I
23.39
0.00%
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
TGDIX TCW Relative Value Large Cap I
15.06
-0.33%
CCGIX Baird Chautauqua Global Growth Instl
24.63
+1.82%
NSRKX Northern World Selection Index K
22.56
-0.13%
CCGSX Baird Chautauqua Global Growth Inv
24.31
+1.80%
HWAAX Hotchkis & Wiley Value Opps A
37.89
+1.77%
HWAIX Hotchkis & Wiley Value Opps Instl
37.93
+1.77%
HWAZX Hotchkis & Wiley Value Opps Z
37.96
+1.77%
HWACX Hotchkis & Wiley Value Opps C
33.39
+1.77%
JCAPX Janus Henderson Forty Fund
53.96
-0.50%
TGDVX TCW Relative Value Large Cap N
14.98
-0.33%
TEBRX Teberg
23.22
-0.98%
HNINX Harbor International Retirement
49.23
+1.67%
HWCIX Hotchkis & Wiley Disciplined Value I
28.41
+1.65%
ACRIX Horizon Active Risk Assist I
23.52
+1.64%
ARAAX Horizon Active Risk Assist Fund
23.36
+1.61%
ARANX Horizon Active Risk Assist Fund
23.43
+1.60%
HWCAX Hotchkis & Wiley Disciplined Value A
28.57
+1.60%
FGILX Fidelity Global Equity Income
21.70
0.00%
IRSQX Voya Target Retirement 2050 I
15.04
-0.33%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
34.73
-0.43%
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.47
0.00%
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.43
-0.47%
JFNIX Janus Henderson Global Life Sciences Fund
67.69
-0.46%
JFNSX Janus Henderson Global Life Sciences Fund
64.01
-0.47%
JAGLX Janus Henderson Global Life Sciences T
67.11
-0.47%
JFNCX Janus Henderson Global Life Sciences Fund
56.65
-0.46%
JFNAX Janus Henderson Global Life Sciences Fund
65.87
-0.47%
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
FBPEX Cantor Fitzgerald Equity Div Plus Inst
25.78
+1.30%
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.33
+1.12%
PLBBX Plumb Balanced Investor
35.70
+1.08%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.19
+1.06%
HGASX Hennessy Gas Utility Institutional
28.77
+1.05%