Walker Crips Group (WCW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Crips Group

Date Open High Low Close* Volume
10/11/2017 48.00p 48.50p 48.50p 48.50p 0
09/11/2017 48.00p 48.50p 48.50p 48.50p 0
08/11/2017 48.00p 48.50p 47.30p 48.50p 3011
07/11/2017 48.00p 48.94p 47.30p 48.50p 13017
06/11/2017 48.00p 48.95p 48.00p 48.50p 400
03/11/2017 48.00p 48.50p 48.50p 48.50p 0
02/11/2017 48.00p 48.50p 48.50p 48.50p 0
01/11/2017 47.50p 49.00p 47.17p 48.50p 76734
31/10/2017 48.50p 48.50p 47.00p 48.00p 53676
30/10/2017 48.00p 48.50p 48.50p 48.50p 0
27/10/2017 48.50p 49.87p 48.37p 48.50p 14791
26/10/2017 48.50p 48.50p 48.50p 48.50p 0
25/10/2017 48.50p 49.88p 48.37p 48.50p 7853
24/10/2017 48.50p 50.00p 48.33p 48.50p 99950
23/10/2017 48.50p 48.50p 48.50p 48.50p 0
20/10/2017 48.50p 48.50p 48.50p 48.50p 0
19/10/2017 47.50p 50.00p 47.50p 48.50p 27700
18/10/2017 47.00p 47.90p 47.00p 47.50p 22598
17/10/2017 47.00p 47.00p 47.00p 47.00p 0
16/10/2017 47.00p 47.38p 47.00p 47.00p 13435
13/10/2017 47.00p 47.00p 47.00p 47.00p 2
12/10/2017 47.00p 47.00p 47.00p 47.00p 24642
11/10/2017 47.00p 47.00p 47.00p 47.00p 35525
10/10/2017 47.00p 47.00p 47.00p 47.00p 2092
09/10/2017 47.00p 47.00p 47.00p 47.00p 5122
06/10/2017 47.00p 47.00p 47.00p 47.00p 8500
05/10/2017 47.00p 47.00p 47.00p 47.00p 23717
04/10/2017 47.00p 47.00p 47.00p 47.00p 10
03/10/2017 47.00p 47.00p 47.00p 47.00p 75890
02/10/2017 47.00p 47.00p 47.00p 47.00p 14353
29/09/2017 46.88p 47.00p 46.88p 47.00p 10000
28/09/2017 46.88p 46.88p 46.88p 46.88p 0
27/09/2017 46.88p 46.88p 46.88p 46.88p 633
26/09/2017 46.88p 46.88p 46.88p 46.88p 20000
25/09/2017 47.00p 47.00p 46.88p 46.88p 41516
22/09/2017 47.00p 47.00p 47.00p 47.00p 63727
21/09/2017 47.00p 47.00p 47.00p 47.00p 4028
20/09/2017 47.50p 47.50p 47.00p 47.00p 11848
19/09/2017 47.50p 47.50p 47.50p 47.50p 2919
18/09/2017 47.50p 47.50p 47.50p 47.50p 85416
15/09/2017 47.50p 47.50p 47.50p 47.50p 91896
14/09/2017 47.50p 47.50p 47.50p 47.50p 20037
13/09/2017 47.50p 47.50p 46.88p 47.50p 74510
12/09/2017 46.88p 46.88p 46.88p 46.88p 3077
11/09/2017 46.88p 46.88p 46.88p 46.88p 10000
08/09/2017 46.38p 46.88p 46.38p 46.88p 40084
07/09/2017 46.25p 46.38p 46.25p 46.38p 80235
06/09/2017 46.25p 46.25p 46.13p 46.25p 22743
05/09/2017 46.75p 46.75p 46.25p 46.25p 47922
04/09/2017 46.75p 46.75p 46.75p 46.75p 2018
01/09/2017 46.75p 46.75p 46.75p 46.75p 15346
31/08/2017 46.75p 47.50p 46.75p 46.75p 7450
30/08/2017 47.50p 47.50p 47.50p 47.50p 10256
29/08/2017 47.50p 47.50p 47.50p 47.50p 13291
25/08/2017 45.00p 47.50p 45.00p 47.50p 81014
24/08/2017 44.75p 45.00p 44.75p 45.00p 33030
23/08/2017 44.75p 44.75p 44.75p 44.75p 34500
22/08/2017 44.75p 44.75p 44.75p 44.75p 14828
21/08/2017 44.50p 44.75p 44.50p 44.75p 19938
18/08/2017 44.50p 44.50p 44.50p 44.50p 0
17/08/2017 44.50p 44.50p 44.50p 44.50p 18500
16/08/2017 44.50p 44.50p 44.50p 44.50p 0
15/08/2017 44.50p 44.50p 44.50p 44.50p 1000
14/08/2017 44.50p 44.50p 44.50p 44.50p 39177
11/08/2017 44.50p 44.50p 44.50p 44.50p 28259
10/08/2017 44.50p 44.50p 44.50p 44.50p 0
09/08/2017 44.50p 44.50p 44.50p 44.50p 8818
08/08/2017 44.50p 44.50p 44.50p 44.50p 33568
07/08/2017 44.50p 44.50p 44.50p 44.50p 64523
04/08/2017 44.50p 45.25p 44.50p 44.50p 73322
03/08/2017 45.50p 45.50p 45.25p 45.25p 13980
02/08/2017 45.50p 45.50p 45.50p 45.50p 26025
01/08/2017 45.50p 45.50p 45.50p 45.50p 300
31/07/2017 45.50p 45.50p 45.50p 45.50p 22809
28/07/2017 45.75p 45.75p 45.50p 45.50p 70757
27/07/2017 45.75p 45.75p 45.75p 45.75p 18066
26/07/2017 45.75p 45.75p 45.75p 45.75p 0
25/07/2017 45.50p 45.75p 45.50p 45.75p 11856
24/07/2017 45.50p 45.50p 45.50p 45.50p 151603
21/07/2017 45.50p 45.50p 45.50p 45.50p 136713
20/07/2017 45.50p 45.50p 45.50p 45.50p 62360
19/07/2017 41.50p 45.50p 41.50p 45.50p 72181
18/07/2017 40.25p 41.50p 40.00p 41.50p 51343
17/07/2017 40.00p 40.00p 40.00p 40.00p 8305
14/07/2017 40.00p 40.00p 40.00p 40.00p 0
13/07/2017 40.00p 40.00p 40.00p 40.00p 4903
12/07/2017 40.00p 40.00p 40.00p 40.00p 414
11/07/2017 40.00p 40.00p 40.00p 40.00p 0
10/07/2017 40.00p 40.00p 40.00p 40.00p 0
07/07/2017 40.00p 40.25p 40.00p 40.00p 0
06/07/2017 40.00p 40.00p 40.00p 40.00p 400
05/07/2017 40.00p 40.00p 40.00p 40.00p 0
04/07/2017 40.00p 40.00p 40.00p 40.00p 0
03/07/2017 40.00p 40.00p 40.00p 40.00p 48759
30/06/2017 40.00p 40.00p 40.00p 40.00p 103187
29/06/2017 40.00p 40.00p 40.00p 40.00p 1156
28/06/2017 39.75p 40.00p 39.75p 40.00p 4110
27/06/2017 39.75p 39.75p 39.75p 39.75p 30000
26/06/2017 39.75p 39.75p 39.75p 39.75p 25500
23/06/2017 39.75p 39.75p 39.75p 39.75p 0
22/06/2017 40.00p 40.00p 39.75p 39.75p 0
21/06/2017 40.00p 40.00p 40.00p 40.00p 0
20/06/2017 40.00p 40.00p 40.00p 40.00p 0
19/06/2017 40.25p 40.00p 40.00p 40.00p 0
16/06/2017 40.00p 40.00p 40.00p 40.00p 0
15/06/2017 40.25p 40.25p 39.25p 40.00p 22222
14/06/2017 40.00p 40.00p 39.55p 40.00p 11982
13/06/2017 40.00p 40.20p 40.00p 40.00p 49750
12/06/2017 39.75p 41.00p 39.75p 39.75p 40
09/06/2017 39.88p 39.88p 39.88p 39.88p 0
08/06/2017 39.88p 39.90p 39.65p 39.88p 1400
07/06/2017 39.88p 39.88p 39.88p 39.88p 0
06/06/2017 39.88p 39.90p 39.65p 39.88p 5408
05/06/2017 39.75p 39.88p 39.50p 39.88p 6301
02/06/2017 39.63p 39.75p 39.63p 39.75p 4368
01/06/2017 39.63p 40.00p 38.35p 39.63p 83196
31/05/2017 39.13p 39.75p 39.13p 39.63p 5032
30/05/2017 39.63p 39.63p 39.13p 39.13p 1265
26/05/2017 39.63p 39.63p 38.95p 39.13p 14056
25/05/2017 39.63p 39.13p 39.13p 39.13p 0
24/05/2017 39.13p 39.13p 39.13p 39.13p 0
23/05/2017 39.13p 39.56p 38.35p 39.13p 21875
22/05/2017 39.13p 39.21p 38.95p 39.13p 733
19/05/2017 39.63p 39.63p 38.95p 39.13p 30000
18/05/2017 39.63p 40.00p 38.75p 39.13p 32813
17/05/2017 39.63p 39.63p 38.95p 39.13p 3011
16/05/2017 39.13p 39.13p 39.00p 39.13p 32825
15/05/2017 39.00p 39.13p 38.00p 39.13p 62245
12/05/2017 39.00p 39.00p 39.00p 39.00p 14726
11/05/2017 39.00p 39.10p 38.73p 39.00p 11641
10/05/2017 39.50p 39.50p 39.00p 39.00p 513
09/05/2017 39.00p 39.10p 38.73p 39.00p 1252
08/05/2017 38.62p 40.00p 38.62p 39.00p 33239
05/05/2017 38.62p 38.62p 37.25p 38.62p 35599
04/05/2017 38.62p 38.62p 38.21p 38.62p 4589
03/05/2017 38.62p 38.62p 38.62p 38.62p 0
02/05/2017 38.62p 38.62p 38.62p 38.62p 0
28/04/2017 38.50p 38.62p 38.50p 38.62p 55725
27/04/2017 38.50p 38.65p 38.00p 38.50p 1510
26/04/2017 38.50p 38.50p 38.00p 38.50p 2500
25/04/2017 38.50p 40.00p 38.49p 38.50p 139603
24/04/2017 38.50p 38.50p 38.50p 38.50p 0
21/04/2017 38.50p 38.59p 37.10p 38.50p 5954
20/04/2017 38.50p 38.50p 38.50p 38.50p 0
19/04/2017 38.50p 38.59p 38.50p 38.50p 5182
18/04/2017 38.50p 38.50p 37.00p 38.50p 13255
13/04/2017 38.50p 38.50p 37.01p 38.50p 10000
12/04/2017 38.50p 38.50p 38.50p 38.50p 0
11/04/2017 38.50p 40.00p 38.50p 38.50p 14395
10/04/2017 38.50p 38.62p 37.10p 38.50p 9754
07/04/2017 38.50p 38.62p 38.25p 38.50p 51546
06/04/2017 38.50p 40.00p 38.50p 38.50p 9422
05/04/2017 38.50p 38.65p 38.50p 38.50p 100
04/04/2017 38.50p 38.50p 38.50p 38.50p 0
03/04/2017 38.50p 38.50p 37.10p 38.50p 7500
31/03/2017 38.50p 38.50p 37.10p 38.50p 325
30/03/2017 39.00p 39.00p 37.00p 38.50p 23900
29/03/2017 39.00p 39.00p 38.95p 39.00p 2833
28/03/2017 39.00p 39.00p 38.10p 39.00p 19742
27/03/2017 39.00p 39.00p 38.95p 39.00p 1507
24/03/2017 39.00p 39.00p 39.00p 39.00p 52584
23/03/2017 39.00p 39.00p 38.10p 39.00p 2281
22/03/2017 39.00p 39.00p 39.00p 39.00p 0
21/03/2017 39.00p 39.00p 38.30p 39.00p 4605
20/03/2017 39.00p 39.00p 38.30p 39.00p 10500
17/03/2017 39.00p 39.10p 38.12p 39.00p 26618
16/03/2017 38.75p 38.75p 38.75p 38.75p 1689
15/03/2017 38.75p 38.75p 38.75p 38.75p 0
14/03/2017 38.50p 38.75p 37.55p 38.75p 31353
13/03/2017 38.50p 38.50p 38.19p 38.50p 2572
10/03/2017 38.50p 38.50p 37.11p 38.50p 33202
09/03/2017 39.50p 39.50p 37.15p 38.50p 18387
08/03/2017 39.50p 39.50p 39.00p 39.50p 28240
07/03/2017 39.75p 39.75p 39.50p 39.50p 16107
06/03/2017 40.25p 40.40p 38.30p 39.75p 68408
03/03/2017 40.25p 40.25p 40.25p 40.25p 0
02/03/2017 40.25p 40.35p 40.25p 40.25p 575
01/03/2017 40.38p 40.40p 39.89p 40.25p 42000
28/02/2017 40.25p 40.75p 39.80p 40.38p 55288
27/02/2017 40.25p 40.47p 39.50p 40.25p 53336
24/02/2017 40.25p 40.25p 39.97p 40.25p 3170
23/02/2017 40.25p 40.25p 39.97p 40.25p 4148
22/02/2017 40.75p 40.75p 40.25p 40.25p 3985
21/02/2017 40.75p 40.75p 40.55p 40.75p 6000
20/02/2017 41.25p 41.25p 40.75p 40.75p 21874
17/02/2017 41.25p 42.00p 40.81p 41.25p 25310
16/02/2017 41.25p 42.30p 41.25p 41.25p 500
15/02/2017 41.25p 42.30p 41.25p 41.25p 108
14/02/2017 41.25p 42.00p 41.25p 41.25p 25000
13/02/2017 41.25p 41.25p 40.55p 41.25p 3100
10/02/2017 41.25p 41.25p 41.25p 41.25p 0
09/02/2017 41.00p 42.38p 40.51p 41.25p 19862
08/02/2017 41.00p 42.45p 40.00p 41.00p 40456
07/02/2017 41.00p 42.45p 41.00p 41.00p 3662
06/02/2017 40.00p 42.20p 38.93p 41.00p 307229
03/02/2017 40.00p 40.60p 38.93p 40.00p 33400
02/02/2017 40.00p 40.48p 38.93p 40.00p 70003
01/02/2017 40.00p 40.00p 40.00p 40.00p 0
31/01/2017 40.00p 40.48p 40.00p 40.00p 1204
30/01/2017 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits