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
27/01/2017 40.00p 40.00p 38.91p 40.00p 46056
26/01/2017 40.00p 40.00p 38.91p 40.00p 1136
25/01/2017 40.00p 40.48p 38.80p 40.00p 12414
24/01/2017 40.00p 40.00p 40.00p 40.00p 0
23/01/2017 40.00p 40.48p 38.80p 40.00p 5152
20/01/2017 40.00p 40.00p 38.80p 40.00p 5400
19/01/2017 40.00p 40.00p 40.00p 40.00p 0
18/01/2017 40.00p 40.49p 40.00p 40.00p 2469
17/01/2017 40.00p 40.00p 38.70p 40.00p 12500
16/01/2017 40.00p 40.50p 38.62p 40.00p 52305
13/01/2017 40.00p 40.00p 38.50p 40.00p 1020
12/01/2017 40.00p 40.50p 38.50p 40.00p 25043
11/01/2017 39.00p 40.00p 38.50p 40.00p 41641
10/01/2017 40.25p 40.25p 38.75p 39.00p 59500
09/01/2017 40.25p 41.00p 40.25p 40.25p 2200
06/01/2017 39.50p 41.00p 38.38p 40.25p 103447
05/01/2017 39.50p 40.26p 38.38p 39.50p 57547
04/01/2017 39.50p 40.00p 38.00p 39.50p 131660
03/01/2017 40.00p 40.40p 39.00p 39.50p 12139
30/12/2016 40.00p 40.00p 39.17p 40.00p 14100
29/12/2016 40.00p 40.00p 39.25p 40.00p 7433
28/12/2016 40.00p 40.00p 39.45p 40.00p 6000
23/12/2016 40.00p 40.00p 39.67p 40.00p 4561
22/12/2016 40.00p 40.00p 39.61p 40.00p 8897
21/12/2016 40.00p 40.00p 40.00p 40.00p 0
20/12/2016 40.00p 40.78p 39.00p 40.00p 133024
19/12/2016 40.00p 40.77p 39.60p 40.00p 16416
16/12/2016 40.00p 40.00p 40.00p 40.00p 0
15/12/2016 39.50p 40.45p 39.50p 40.00p 2322
14/12/2016 39.50p 40.24p 39.50p 40.00p 59750
13/12/2016 39.50p 40.24p 38.51p 39.50p 10000
12/12/2016 39.50p 39.50p 39.50p 39.50p 0
09/12/2016 39.50p 41.00p 39.50p 39.50p 11290
08/12/2016 39.50p 39.50p 39.50p 39.50p 0
07/12/2016 39.50p 40.24p 39.50p 39.50p 4920
06/12/2016 39.50p 39.97p 38.26p 39.50p 20811
05/12/2016 39.50p 41.00p 38.00p 39.50p 45214
02/12/2016 39.50p 40.00p 39.50p 39.50p 4955
01/12/2016 39.50p 40.50p 39.50p 39.50p 0
30/11/2016 40.50p 41.00p 39.10p 40.50p 20175
29/11/2016 40.50p 41.50p 39.68p 40.50p 9025
28/11/2016 40.50p 41.40p 40.50p 40.50p 500
25/11/2016 40.50p 41.40p 39.75p 40.50p 69456
24/11/2016 40.50p 41.00p 40.50p 40.50p 0
23/11/2016 40.50p 40.50p 39.68p 40.50p 5338
22/11/2016 40.50p 40.50p 39.66p 40.50p 16217
21/11/2016 39.00p 42.24p 38.00p 40.50p 94123
18/11/2016 45.50p 45.50p 38.76p 39.00p 83032
17/11/2016 45.50p 45.50p 45.50p 45.50p 0
16/11/2016 45.50p 45.50p 45.50p 45.50p 0
15/11/2016 45.50p 45.50p 45.50p 45.50p 0
14/11/2016 45.50p 45.50p 45.50p 45.50p 0
11/11/2016 45.50p 45.56p 45.50p 45.50p 906
10/11/2016 44.50p 45.50p 44.50p 45.50p 7000
09/11/2016 44.75p 44.75p 43.13p 44.50p 9744
08/11/2016 47.62p 47.62p 46.00p 47.00p 7019
07/11/2016 47.62p 47.62p 46.16p 47.62p 164
04/11/2016 47.62p 47.62p 46.00p 47.62p 18184
03/11/2016 47.62p 47.62p 47.62p 47.62p 0
02/11/2016 47.62p 47.62p 47.62p 47.62p 1000
01/11/2016 47.62p 47.62p 46.26p 47.62p 12000
31/10/2016 47.62p 47.69p 46.26p 47.62p 44596
28/10/2016 47.62p 47.62p 47.62p 47.62p 0
27/10/2016 47.62p 47.75p 46.05p 47.62p 9125
26/10/2016 47.62p 47.62p 47.62p 47.62p 0
25/10/2016 47.62p 47.62p 47.62p 47.62p 0
24/10/2016 47.62p 47.75p 46.05p 47.62p 8761
21/10/2016 47.62p 47.62p 47.62p 47.62p 0
20/10/2016 47.62p 47.79p 46.05p 47.62p 8399
19/10/2016 47.62p 47.62p 47.62p 47.62p 0
18/10/2016 47.62p 47.62p 46.33p 47.62p 21933
17/10/2016 47.62p 47.62p 47.62p 47.62p 0
14/10/2016 47.62p 47.62p 46.33p 47.62p 2010
13/10/2016 47.50p 49.00p 46.05p 47.62p 51893
12/10/2016 46.75p 47.90p 46.75p 47.50p 2056
11/10/2016 46.75p 47.77p 46.75p 46.75p 1169
10/10/2016 46.75p 47.77p 45.80p 46.75p 2625
07/10/2016 46.63p 47.90p 45.75p 46.75p 15010
06/10/2016 46.63p 46.63p 45.25p 46.63p 130529
05/10/2016 46.63p 46.63p 46.63p 46.63p 0
04/10/2016 46.63p 47.90p 45.52p 46.63p 10075
03/10/2016 46.50p 46.63p 45.30p 46.63p 15660
30/09/2016 46.50p 46.56p 45.30p 46.50p 4214
29/09/2016 46.50p 46.56p 46.50p 46.50p 436
28/09/2016 46.50p 46.50p 45.30p 46.50p 2200
27/09/2016 46.50p 46.50p 45.25p 46.50p 15162
26/09/2016 46.00p 47.00p 45.10p 46.50p 14842
23/09/2016 46.00p 46.00p 46.00p 46.00p 80930
22/09/2016 46.00p 46.04p 45.10p 46.00p 4999
21/09/2016 46.00p 46.00p 45.10p 46.00p 5019
20/09/2016 46.63p 46.69p 45.00p 46.00p 20918
19/09/2016 47.13p 47.13p 45.00p 46.63p 13500
16/09/2016 47.13p 47.13p 47.13p 47.13p 0
15/09/2016 47.13p 47.13p 47.13p 47.13p 0
14/09/2016 47.13p 47.13p 47.13p 47.13p 0
13/09/2016 47.62p 47.62p 47.13p 47.13p 3073
12/09/2016 47.87p 47.90p 47.00p 47.62p 10591
09/09/2016 47.87p 47.87p 47.17p 47.87p 7081
08/09/2016 47.87p 47.96p 47.00p 47.87p 21228
07/09/2016 48.50p 48.50p 47.00p 47.87p 16729
06/09/2016 48.50p 48.50p 47.15p 48.50p 19988
05/09/2016 49.00p 49.90p 47.10p 48.50p 44061
02/09/2016 49.50p 49.50p 48.00p 49.00p 15471
01/09/2016 49.50p 50.25p 49.35p 49.50p 102628
31/08/2016 48.00p 49.50p 47.50p 49.50p 58607
30/08/2016 48.00p 48.40p 47.40p 48.00p 17988
26/08/2016 48.00p 48.60p 47.40p 48.00p 22926
25/08/2016 48.00p 48.50p 48.00p 48.00p 47629
24/08/2016 47.50p 48.85p 47.40p 48.00p 40205
23/08/2016 46.25p 47.50p 46.25p 47.50p 216139
22/08/2016 46.13p 47.00p 46.13p 46.25p 20719
19/08/2016 45.25p 47.00p 45.25p 46.13p 146408
18/08/2016 45.00p 45.75p 45.00p 45.25p 10857
17/08/2016 45.00p 46.00p 44.20p 45.00p 6486
16/08/2016 45.00p 45.96p 45.00p 45.00p 8369
15/08/2016 44.25p 45.00p 43.55p 45.00p 54734
12/08/2016 44.25p 44.40p 44.25p 44.25p 74
11/08/2016 44.25p 44.33p 43.50p 44.25p 9419
10/08/2016 44.25p 44.25p 44.25p 44.25p 0
09/08/2016 44.25p 44.25p 43.57p 44.25p 148
08/08/2016 44.75p 44.75p 43.50p 44.25p 22500
05/08/2016 44.75p 44.85p 43.57p 44.75p 2311
04/08/2016 44.75p 44.75p 43.50p 44.75p 3799
03/08/2016 44.75p 44.87p 44.75p 44.75p 3000
02/08/2016 44.75p 44.87p 44.75p 44.75p 3342
01/08/2016 44.75p 44.75p 43.50p 44.75p 9736
29/07/2016 45.00p 45.00p 44.07p 44.75p 17633
28/07/2016 45.00p 45.00p 44.70p 45.00p 13559
27/07/2016 44.75p 45.72p 44.75p 45.00p 13159
26/07/2016 44.50p 45.65p 44.50p 44.62p 59608
25/07/2016 43.38p 45.65p 43.38p 44.50p 22512
22/07/2016 43.38p 43.86p 42.75p 43.38p 82019
21/07/2016 45.50p 45.50p 42.25p 43.38p 118689
20/07/2016 45.50p 46.00p 44.30p 45.50p 11782
19/07/2016 45.50p 46.00p 45.50p 45.50p 5946
18/07/2016 46.00p 46.00p 44.00p 45.50p 27075
15/07/2016 46.00p 46.00p 45.60p 46.00p 3000
14/07/2016 46.00p 46.25p 45.00p 46.00p 22771
13/07/2016 46.00p 46.00p 46.00p 46.00p 0
12/07/2016 46.00p 46.00p 45.10p 46.00p 2335
11/07/2016 45.50p 46.00p 45.00p 46.00p 7314
08/07/2016 47.75p 47.75p 45.00p 45.50p 21602
07/07/2016 48.50p 48.50p 46.60p 47.75p 15545
06/07/2016 48.50p 49.35p 47.00p 48.50p 36000
05/07/2016 47.50p 49.50p 47.50p 48.50p 14047
04/07/2016 46.38p 48.00p 45.00p 47.38p 123895
01/07/2016 46.38p 46.79p 46.38p 46.38p 12423
30/06/2016 46.50p 47.13p 45.00p 46.38p 53447
29/06/2016 44.50p 44.50p 44.50p 44.50p 0
28/06/2016 44.50p 44.50p 44.50p 44.50p 0
27/06/2016 45.00p 45.00p 44.00p 44.50p 60730
24/06/2016 44.75p 45.90p 43.51p 45.00p 11664
23/06/2016 47.25p 47.90p 46.88p 47.25p 7131
22/06/2016 47.25p 47.25p 46.88p 47.25p 50
21/06/2016 46.75p 47.50p 46.75p 46.75p 1230
20/06/2016 46.75p 46.75p 46.38p 46.75p 86000
17/06/2016 46.75p 47.13p 46.35p 46.75p 15070
16/06/2016 46.75p 46.75p 46.75p 46.75p 0
15/06/2016 47.25p 47.62p 46.30p 46.75p 51792
14/06/2016 47.25p 47.25p 46.88p 47.25p 25523
13/06/2016 47.25p 48.00p 47.25p 47.25p 95000
10/06/2016 47.25p 48.00p 47.25p 47.25p 4000
09/06/2016 46.50p 48.00p 46.50p 47.25p 35000
08/06/2016 46.50p 47.80p 46.50p 46.50p 32502
07/06/2016 46.50p 46.50p 45.80p 46.50p 10700
06/06/2016 46.25p 46.50p 46.25p 46.50p 0
03/06/2016 46.25p 47.25p 46.25p 46.25p 5000
02/06/2016 46.25p 46.25p 45.61p 46.25p 4038
01/06/2016 46.25p 47.00p 46.25p 46.25p 12765
31/05/2016 46.25p 47.00p 46.25p 46.25p 2641
27/05/2016 46.25p 46.25p 46.00p 46.25p 255351
26/05/2016 46.25p 46.25p 46.25p 46.25p 0
25/05/2016 46.25p 46.25p 46.25p 46.25p 0
24/05/2016 46.25p 46.50p 46.00p 46.25p 42922
23/05/2016 46.25p 47.35p 46.25p 46.25p 100
20/05/2016 46.25p 46.90p 46.25p 46.25p 38500
19/05/2016 46.25p 46.25p 46.25p 46.25p 0
18/05/2016 46.25p 47.40p 46.25p 46.25p 1300
17/05/2016 46.25p 48.00p 46.25p 46.25p 5000
16/05/2016 46.00p 47.50p 46.00p 46.25p 9000
13/05/2016 46.00p 47.00p 46.00p 46.00p 12529
12/05/2016 46.00p 46.10p 46.00p 46.00p 6596
11/05/2016 45.88p 46.00p 45.50p 46.00p 8000
10/05/2016 45.38p 47.00p 45.38p 45.88p 9000
09/05/2016 44.50p 46.00p 44.50p 45.38p 74359
06/05/2016 44.50p 46.00p 44.50p 44.50p 87167
05/05/2016 44.50p 46.00p 44.50p 44.50p 13000
04/05/2016 44.50p 44.50p 44.50p 44.50p 0
03/05/2016 44.50p 44.60p 44.50p 44.50p 900
29/04/2016 44.50p 45.00p 44.50p 44.50p 636
28/04/2016 44.50p 44.50p 44.50p 44.50p 0
27/04/2016 44.50p 44.50p 44.50p 44.50p 0
26/04/2016 44.50p 45.00p 44.50p 44.50p 12623
25/04/2016 44.50p 44.51p 44.50p 44.50p 10000
22/04/2016 44.50p 45.00p 44.50p 44.50p 807
21/04/2016 44.50p 44.50p 44.50p 44.50p 0
20/04/2016 44.50p 44.51p 44.50p 44.50p 11000
19/04/2016 44.50p 44.50p 44.50p 44.50p 0
18/04/2016 44.13p 45.25p 44.13p 44.50p 18916
15/04/2016 44.13p 44.89p 44.13p 44.13p 18441

*Close Price adjusted for both dividends and splits