Walcom Group (DI) (WALG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walcom Group (DI)

Date Open High Low Close* Volume
07/01/2020 0.40p 0.40p 0.35p 0.35p 0
06/01/2020 0.35p 0.35p 0.35p 0.35p 0
03/01/2020 0.40p 0.40p 0.35p 0.35p 0
02/01/2020 0.35p 0.35p 0.35p 0.35p 0
31/12/2019 0.35p 0.35p 0.35p 0.35p 0
30/12/2019 0.35p 0.35p 0.35p 0.35p 0
27/12/2019 0.40p 0.40p 0.35p 0.35p 0
24/12/2019 0.40p 0.40p 0.35p 0.35p 0
23/12/2019 0.40p 0.40p 0.35p 0.35p 0
20/12/2019 0.40p 0.40p 0.35p 0.35p 0
19/12/2019 0.40p 0.40p 0.35p 0.35p 0
18/12/2019 0.40p 0.40p 0.35p 0.35p 0
17/12/2019 0.35p 0.35p 0.35p 0.35p 0
16/12/2019 0.35p 0.35p 0.35p 0.35p 0
13/12/2019 0.40p 0.40p 0.35p 0.35p 0
12/12/2019 0.40p 0.40p 0.35p 0.35p 0
11/12/2019 0.35p 0.35p 0.35p 0.35p 0
10/12/2019 0.35p 0.35p 0.35p 0.35p 0
09/12/2019 0.40p 0.40p 0.35p 0.35p 0
06/12/2019 0.35p 0.35p 0.35p 0.35p 0
05/12/2019 0.35p 0.47p 0.35p 0.35p 4282
04/12/2019 0.35p 0.35p 0.35p 0.35p 0
03/12/2019 0.40p 0.40p 0.30p 0.35p 0
02/12/2019 0.30p 0.30p 0.30p 0.30p 0
29/11/2019 0.35p 0.35p 0.30p 0.30p 0
28/11/2019 0.35p 0.35p 0.23p 0.35p 48895
27/11/2019 0.40p 0.40p 0.35p 0.35p 0
26/11/2019 0.35p 0.35p 0.35p 0.35p 0
25/11/2019 0.35p 0.35p 0.35p 0.35p 0
22/11/2019 0.35p 0.35p 0.35p 0.35p 0
21/11/2019 0.35p 0.35p 0.35p 0.35p 0
20/11/2019 0.40p 0.40p 0.35p 0.35p 0
19/11/2019 0.40p 0.40p 0.35p 0.35p 0
18/11/2019 0.40p 0.40p 0.35p 0.35p 0
15/11/2019 0.35p 0.35p 0.35p 0.35p 0
14/11/2019 0.35p 0.35p 0.35p 0.35p 0
13/11/2019 0.35p 0.35p 0.35p 0.35p 0
12/11/2019 0.35p 0.35p 0.35p 0.35p 0
11/11/2019 0.35p 0.35p 0.35p 0.35p 5714
08/11/2019 0.40p 0.40p 0.35p 0.35p 0
07/11/2019 0.35p 0.35p 0.20p 0.35p 73117
06/11/2019 0.35p 0.35p 0.35p 0.35p 0
05/11/2019 0.35p 0.35p 0.35p 0.35p 0
04/11/2019 0.35p 0.35p 0.35p 0.35p 0
01/11/2019 0.40p 0.40p 0.35p 0.35p 0
31/10/2019 0.35p 0.35p 0.35p 0.35p 0
30/10/2019 0.35p 0.35p 0.35p 0.35p 0
29/10/2019 0.35p 0.35p 0.35p 0.35p 0
28/10/2019 0.35p 0.35p 0.35p 0.35p 0
25/10/2019 0.40p 0.40p 0.35p 0.35p 0
24/10/2019 0.35p 0.35p 0.35p 0.35p 0
23/10/2019 0.35p 0.35p 0.35p 0.35p 0
22/10/2019 0.35p 0.35p 0.35p 0.35p 0
21/10/2019 0.35p 0.35p 0.35p 0.35p 0
18/10/2019 0.35p 0.35p 0.35p 0.35p 0
17/10/2019 0.40p 0.40p 0.35p 0.35p 0
16/10/2019 0.35p 0.35p 0.35p 0.35p 5428
15/10/2019 0.35p 0.35p 0.35p 0.35p 0
14/10/2019 0.35p 0.35p 0.35p 0.35p 0
11/10/2019 0.40p 0.40p 0.35p 0.35p 0
10/10/2019 0.35p 0.35p 0.35p 0.35p 0
09/10/2019 0.40p 0.40p 0.35p 0.35p 0
08/10/2019 0.35p 0.35p 0.35p 0.35p 0
07/10/2019 0.40p 0.40p 0.35p 0.35p 0
04/10/2019 0.35p 0.35p 0.35p 0.35p 0
03/10/2019 0.35p 0.35p 0.35p 0.35p 0
02/10/2019 0.35p 0.50p 0.35p 0.35p 38443
01/10/2019 0.35p 0.35p 0.35p 0.35p 0
30/09/2019 0.35p 0.35p 0.35p 0.35p 5428
27/09/2019 0.35p 0.35p 0.35p 0.35p 0
26/09/2019 0.35p 0.35p 0.35p 0.35p 0
25/09/2019 0.35p 0.35p 0.35p 0.35p 0
24/09/2019 0.35p 0.35p 0.22p 0.35p 516400
23/09/2019 0.35p 0.35p 0.35p 0.35p 0
20/09/2019 0.35p 0.35p 0.35p 0.35p 0
19/09/2019 0.35p 0.35p 0.35p 0.35p 0
18/09/2019 0.40p 0.40p 0.35p 0.35p 0
17/09/2019 0.25p 0.40p 0.25p 0.40p 426999
16/09/2019 0.20p 0.25p 0.20p 0.25p 0
13/09/2019 0.20p 0.25p 0.20p 0.25p 0
12/09/2019 0.25p 0.25p 0.25p 0.25p 0
11/09/2019 0.25p 0.25p 0.25p 0.25p 0
10/09/2019 0.25p 0.25p 0.25p 0.25p 0
09/09/2019 0.35p 0.35p 0.25p 0.25p 0
06/09/2019 0.35p 0.35p 0.35p 0.35p 0
05/09/2019 0.35p 0.35p 0.35p 0.35p 0
04/09/2019 0.30p 0.35p 0.30p 0.35p 0
03/09/2019 0.35p 0.35p 0.35p 0.35p 0
02/09/2019 0.30p 0.35p 0.30p 0.35p 0
30/08/2019 0.30p 0.35p 0.30p 0.35p 0
29/08/2019 0.30p 0.35p 0.30p 0.35p 0
28/08/2019 0.30p 0.35p 0.30p 0.35p 0
27/08/2019 0.30p 0.35p 0.30p 0.35p 0
23/08/2019 0.30p 0.35p 0.30p 0.35p 0
22/08/2019 0.30p 0.35p 0.30p 0.35p 0
21/08/2019 0.30p 0.35p 0.30p 0.35p 0
20/08/2019 0.30p 0.35p 0.30p 0.35p 0
19/08/2019 0.30p 0.35p 0.30p 0.35p 0
16/08/2019 0.35p 0.35p 0.35p 0.35p 0
15/08/2019 0.35p 0.35p 0.35p 0.35p 0
14/08/2019 0.45p 0.45p 0.30p 0.35p 0
13/08/2019 0.45p 0.45p 0.45p 0.45p 0
12/08/2019 0.45p 0.45p 0.45p 0.45p 0
09/08/2019 0.45p 0.45p 0.45p 0.45p 0
08/08/2019 0.45p 0.45p 0.45p 0.45p 0
07/08/2019 0.45p 0.45p 0.45p 0.45p 0
06/08/2019 0.45p 0.45p 0.45p 0.45p 0
05/08/2019 0.45p 0.45p 0.45p 0.45p 0
02/08/2019 0.45p 0.45p 0.45p 0.45p 0
01/08/2019 0.30p 0.45p 0.30p 0.45p 100000
31/07/2019 0.30p 0.38p 0.30p 0.38p 0
30/07/2019 0.38p 0.38p 0.38p 0.38p 0
29/07/2019 0.38p 0.38p 0.38p 0.38p 0
26/07/2019 0.38p 0.38p 0.38p 0.38p 0
25/07/2019 0.38p 0.38p 0.38p 0.38p 0
24/07/2019 0.30p 0.38p 0.30p 0.38p 0
23/07/2019 0.30p 0.38p 0.30p 0.38p 0
22/07/2019 0.30p 0.38p 0.30p 0.38p 0
19/07/2019 0.30p 0.38p 0.30p 0.38p 0
18/07/2019 0.30p 0.38p 0.30p 0.38p 0
17/07/2019 0.30p 0.38p 0.30p 0.38p 0
16/07/2019 0.38p 0.38p 0.38p 0.38p 0
15/07/2019 0.30p 0.38p 0.30p 0.38p 0
12/07/2019 0.38p 0.38p 0.38p 0.38p 0
11/07/2019 0.38p 0.38p 0.38p 0.38p 0
10/07/2019 0.30p 0.38p 0.30p 0.38p 0
09/07/2019 0.38p 0.38p 0.38p 0.38p 0
08/07/2019 0.38p 0.38p 0.38p 0.38p 0
05/07/2019 0.38p 0.38p 0.38p 0.38p 0
04/07/2019 0.38p 0.38p 0.38p 0.38p 0
03/07/2019 0.38p 0.38p 0.38p 0.38p 0
02/07/2019 0.38p 0.38p 0.38p 0.38p 0
01/07/2019 0.38p 0.38p 0.38p 0.38p 0
28/06/2019 0.38p 0.38p 0.38p 0.38p 0
27/06/2019 0.30p 0.38p 0.30p 0.38p 0
26/06/2019 0.38p 0.38p 0.38p 0.38p 0
25/06/2019 0.38p 0.38p 0.38p 0.38p 0
24/06/2019 0.38p 0.38p 0.38p 0.38p 0
21/06/2019 0.38p 0.38p 0.38p 0.38p 0
20/06/2019 0.38p 0.38p 0.25p 0.38p 63443
19/06/2019 0.38p 0.38p 0.38p 0.38p 0
18/06/2019 0.38p 0.38p 0.25p 0.38p 1012
17/06/2019 0.30p 0.38p 0.30p 0.38p 0
14/06/2019 0.30p 0.38p 0.30p 0.38p 0
13/06/2019 0.30p 0.38p 0.30p 0.38p 0
12/06/2019 0.30p 0.38p 0.30p 0.38p 0
11/06/2019 0.38p 0.38p 0.38p 0.38p 0
10/06/2019 0.30p 0.38p 0.30p 0.38p 0
07/06/2019 0.38p 0.38p 0.38p 0.38p 0
06/06/2019 0.38p 0.38p 0.38p 0.38p 0
05/06/2019 0.30p 0.38p 0.30p 0.38p 0
04/06/2019 0.30p 0.38p 0.30p 0.38p 0
03/06/2019 0.38p 0.38p 0.38p 0.38p 0
31/05/2019 0.38p 0.38p 0.38p 0.38p 0
30/05/2019 0.38p 0.38p 0.38p 0.38p 0
29/05/2019 0.38p 0.38p 0.38p 0.38p 0
28/05/2019 0.38p 0.38p 0.38p 0.38p 0
24/05/2019 0.38p 0.38p 0.38p 0.38p 0
23/05/2019 0.38p 0.38p 0.38p 0.38p 0
22/05/2019 0.30p 0.38p 0.30p 0.38p 0
21/05/2019 0.30p 0.38p 0.30p 0.38p 0
20/05/2019 0.30p 0.38p 0.30p 0.38p 0
17/05/2019 0.30p 0.38p 0.30p 0.38p 0
16/05/2019 0.38p 0.38p 0.38p 0.38p 0
15/05/2019 0.38p 0.38p 0.38p 0.38p 0
14/05/2019 0.30p 0.38p 0.30p 0.38p 0
13/05/2019 0.30p 0.38p 0.30p 0.38p 0
10/05/2019 0.30p 0.38p 0.30p 0.38p 0
09/05/2019 0.38p 0.38p 0.38p 0.38p 0
08/05/2019 0.38p 0.38p 0.38p 0.38p 0
07/05/2019 0.38p 0.38p 0.38p 0.38p 0
03/05/2019 0.30p 0.38p 0.30p 0.38p 0
02/05/2019 0.38p 0.38p 0.25p 0.38p 72116
01/05/2019 0.30p 0.38p 0.30p 0.38p 0
30/04/2019 0.30p 0.38p 0.30p 0.38p 0
29/04/2019 0.30p 0.38p 0.30p 0.38p 0
26/04/2019 0.38p 0.38p 0.38p 0.38p 0
25/04/2019 0.38p 0.38p 0.38p 0.38p 0
24/04/2019 0.38p 0.38p 0.38p 0.38p 0
23/04/2019 0.38p 0.38p 0.38p 0.38p 0
18/04/2019 0.30p 0.38p 0.30p 0.38p 0
17/04/2019 0.38p 0.38p 0.38p 0.38p 0
16/04/2019 0.30p 0.38p 0.30p 0.38p 0
15/04/2019 0.30p 0.38p 0.30p 0.38p 0
12/04/2019 0.30p 0.38p 0.30p 0.38p 0
11/04/2019 0.30p 0.38p 0.30p 0.38p 0
10/04/2019 0.30p 0.38p 0.30p 0.38p 0
09/04/2019 0.30p 0.38p 0.30p 0.38p 0
08/04/2019 0.30p 0.38p 0.30p 0.38p 0
05/04/2019 0.38p 0.38p 0.38p 0.38p 0
04/04/2019 0.38p 0.45p 0.38p 0.38p 0
03/04/2019 0.38p 0.45p 0.38p 0.45p 0
02/04/2019 0.38p 0.38p 0.38p 0.38p 0
01/04/2019 0.38p 0.38p 0.38p 0.38p 0
29/03/2019 0.30p 0.38p 0.30p 0.38p 0
28/03/2019 0.30p 0.38p 0.30p 0.38p 0
27/03/2019 0.30p 0.38p 0.30p 0.38p 0
26/03/2019 0.38p 0.38p 0.38p 0.38p 0
25/03/2019 0.30p 0.38p 0.30p 0.38p 0
22/03/2019 0.30p 0.38p 0.30p 0.38p 0

*Close Price adjusted for both dividends and splits