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
14/04/2016 44.13p 44.89p 44.13p 44.13p 490
13/04/2016 44.00p 44.13p 44.00p 44.13p 3404
12/04/2016 44.00p 45.00p 43.96p 44.00p 3400
11/04/2016 44.00p 44.00p 44.00p 44.00p 48000
08/04/2016 44.00p 44.89p 43.00p 44.00p 55338
07/04/2016 44.00p 45.00p 44.00p 44.00p 5000
06/04/2016 44.00p 44.88p 44.00p 44.00p 97
05/04/2016 44.00p 45.00p 43.88p 44.00p 100919
04/04/2016 44.00p 45.00p 43.88p 44.00p 14934
01/04/2016 43.50p 44.00p 43.50p 44.00p 13736
31/03/2016 43.50p 44.00p 43.40p 43.50p 23847
30/03/2016 44.00p 44.30p 43.11p 43.50p 76940
29/03/2016 44.25p 44.25p 43.50p 44.00p 15306
24/03/2016 45.25p 45.25p 42.25p 44.25p 110054
23/03/2016 46.50p 46.79p 45.25p 46.50p 11355
22/03/2016 46.50p 46.55p 46.50p 46.50p 4000
21/03/2016 47.25p 47.25p 46.00p 46.50p 16537
18/03/2016 47.25p 47.25p 46.65p 47.25p 12000
17/03/2016 47.25p 47.25p 47.25p 47.25p 8154
16/03/2016 47.25p 47.25p 46.60p 47.25p 7278
15/03/2016 46.75p 47.33p 46.50p 47.25p 75137
14/03/2016 47.50p 47.50p 46.50p 46.75p 28292
11/03/2016 47.50p 47.60p 47.50p 47.50p 1000
10/03/2016 48.25p 48.30p 47.00p 47.50p 52627
09/03/2016 48.75p 48.75p 47.85p 48.25p 6000
08/03/2016 48.75p 48.75p 48.50p 48.75p 1500
07/03/2016 48.75p 48.88p 48.50p 48.75p 591
04/03/2016 48.75p 48.88p 48.50p 48.75p 59385
03/03/2016 48.50p 48.97p 48.50p 48.75p 22000
02/03/2016 49.00p 49.00p 48.35p 48.50p 18000
01/03/2016 49.50p 49.50p 49.00p 49.00p 2700
29/02/2016 49.50p 49.50p 49.50p 49.50p 0
26/02/2016 49.50p 49.75p 49.40p 49.50p 10000
25/02/2016 49.00p 50.00p 49.00p 49.50p 24486
24/02/2016 49.00p 50.00p 49.00p 49.00p 83681
23/02/2016 48.50p 50.00p 48.50p 49.00p 5811
22/02/2016 48.50p 50.80p 47.00p 48.50p 22285
19/02/2016 48.50p 48.50p 47.00p 48.50p 6305
18/02/2016 48.50p 48.50p 48.50p 48.50p 490
17/02/2016 48.50p 49.00p 47.51p 48.50p 8040
16/02/2016 48.50p 49.01p 47.51p 48.50p 2989
15/02/2016 48.00p 50.00p 47.25p 48.50p 72077
12/02/2016 48.00p 49.40p 46.50p 48.00p 17500
11/02/2016 47.50p 49.91p 47.26p 48.00p 32973
10/02/2016 47.50p 48.49p 47.26p 47.50p 5342
09/02/2016 47.00p 48.99p 46.54p 47.50p 38425
08/02/2016 47.00p 47.70p 46.54p 47.00p 39272
05/02/2016 43.50p 48.90p 43.50p 47.00p 74027
04/02/2016 43.25p 43.25p 41.50p 43.25p 53230
03/02/2016 43.25p 44.80p 43.25p 43.25p 6643
02/02/2016 42.75p 44.48p 42.75p 43.25p 12000
01/02/2016 42.00p 44.00p 42.00p 42.75p 23943
29/01/2016 42.00p 42.00p 41.70p 42.00p 3837
28/01/2016 42.00p 42.70p 42.00p 42.00p 300
27/01/2016 42.00p 42.00p 42.00p 42.00p 0
26/01/2016 42.00p 42.00p 42.00p 42.00p 0
25/01/2016 41.50p 42.00p 41.50p 42.00p 13065
22/01/2016 41.50p 41.65p 41.25p 41.50p 80028
21/01/2016 41.62p 41.62p 38.00p 41.50p 47400
20/01/2016 43.50p 43.50p 41.00p 41.50p 27268
19/01/2016 45.25p 45.25p 41.50p 44.00p 14058
18/01/2016 46.50p 46.50p 43.60p 45.25p 11126
15/01/2016 48.00p 48.00p 46.00p 46.50p 7681
14/01/2016 48.50p 48.50p 47.10p 48.00p 5815
13/01/2016 49.50p 49.50p 48.00p 48.50p 2907
12/01/2016 49.50p 49.50p 49.15p 49.50p 269
11/01/2016 50.00p 50.00p 48.10p 49.50p 27862
08/01/2016 50.00p 50.40p 49.00p 50.00p 3641
07/01/2016 50.75p 50.75p 49.00p 50.00p 20532
06/01/2016 51.50p 51.50p 50.10p 50.75p 26052
05/01/2016 52.00p 52.00p 51.00p 51.50p 10000
04/01/2016 52.25p 52.85p 51.50p 52.25p 7514
31/12/2015 52.25p 52.25p 52.00p 52.25p 0
30/12/2015 52.00p 52.50p 52.00p 52.00p 8
29/12/2015 52.00p 52.00p 51.50p 52.00p 7367
24/12/2015 52.00p 52.00p 52.00p 52.00p 0
23/12/2015 52.00p 52.00p 51.50p 52.00p 5000
22/12/2015 52.00p 52.00p 52.00p 52.00p 0
21/12/2015 52.00p 52.00p 52.00p 52.00p 0
18/12/2015 52.00p 52.25p 51.70p 52.00p 57676
17/12/2015 52.00p 52.00p 51.70p 52.00p 7025
16/12/2015 52.00p 52.75p 52.00p 52.00p 4397
15/12/2015 52.00p 52.85p 51.70p 52.00p 8871
14/12/2015 52.00p 52.85p 51.70p 52.00p 54067
11/12/2015 52.00p 52.00p 52.00p 52.00p 0
10/12/2015 52.00p 52.00p 51.70p 52.00p 10835
09/12/2015 52.00p 52.00p 51.70p 52.00p 8324
08/12/2015 52.00p 52.85p 51.90p 52.00p 5579
07/12/2015 52.00p 53.50p 51.50p 52.00p 35276
04/12/2015 52.50p 53.00p 51.93p 52.00p 11728
03/12/2015 51.00p 54.00p 51.00p 52.50p 12050
02/12/2015 51.00p 52.00p 51.00p 51.00p 10000
01/12/2015 51.00p 51.90p 50.60p 51.00p 11372
30/11/2015 50.50p 55.00p 50.50p 51.00p 45829
27/11/2015 51.75p 51.75p 50.40p 50.50p 41619
26/11/2015 51.50p 52.38p 51.50p 51.75p 20000
25/11/2015 52.50p 53.00p 50.00p 52.00p 137872
24/11/2015 47.25p 54.25p 47.00p 52.50p 278345
23/11/2015 47.25p 47.67p 45.50p 47.25p 15500
20/11/2015 47.25p 48.70p 47.25p 47.25p 194
19/11/2015 44.00p 48.75p 43.31p 47.25p 110796
18/11/2015 42.00p 42.40p 42.00p 42.00p 30
17/11/2015 42.00p 42.00p 42.00p 42.00p 12500
16/11/2015 42.00p 42.00p 41.00p 42.00p 22000
13/11/2015 42.00p 42.00p 42.00p 42.00p 0
12/11/2015 42.00p 42.00p 42.00p 42.00p 0
11/11/2015 42.75p 42.75p 41.80p 42.00p 11681
10/11/2015 42.75p 44.45p 42.10p 42.75p 2936
09/11/2015 42.75p 42.75p 42.75p 42.75p 0
06/11/2015 42.75p 42.75p 42.75p 42.75p 6783
05/11/2015 42.75p 44.50p 42.75p 42.75p 4015
04/11/2015 42.75p 44.45p 42.10p 42.75p 3327
03/11/2015 42.75p 42.75p 42.75p 42.75p 0
02/11/2015 42.75p 42.75p 42.75p 42.75p 0
30/10/2015 42.75p 44.35p 42.75p 42.75p 1000
29/10/2015 42.00p 44.00p 42.00p 42.75p 17712
28/10/2015 42.00p 42.00p 42.00p 42.00p 0
27/10/2015 42.00p 42.72p 41.00p 42.00p 51849
26/10/2015 42.00p 42.00p 42.00p 42.00p 0
23/10/2015 41.25p 42.00p 40.90p 42.00p 79166
22/10/2015 41.25p 41.25p 41.25p 41.25p 3682
21/10/2015 41.25p 41.25p 41.25p 41.25p 0
20/10/2015 41.25p 41.25p 41.25p 41.25p 0
19/10/2015 41.25p 41.45p 40.00p 41.25p 24299
16/10/2015 41.25p 41.60p 41.25p 41.25p 13574
15/10/2015 41.75p 41.75p 40.60p 41.25p 10000
14/10/2015 41.75p 41.75p 41.75p 41.75p 0
13/10/2015 41.75p 41.75p 41.75p 41.75p 0
12/10/2015 41.75p 42.20p 41.75p 41.75p 89
09/10/2015 41.75p 41.75p 40.80p 41.75p 100
08/10/2015 41.75p 41.75p 41.75p 41.75p 0
07/10/2015 41.75p 41.75p 41.75p 41.75p 0
06/10/2015 41.75p 41.75p 40.80p 41.75p 2623
05/10/2015 41.75p 42.50p 41.75p 41.75p 3015
02/10/2015 41.62p 42.04p 41.62p 41.75p 3520
01/10/2015 44.00p 44.00p 39.70p 41.62p 46603
30/09/2015 44.50p 44.50p 44.50p 44.50p 0
29/09/2015 44.50p 44.50p 44.50p 44.50p 0
28/09/2015 44.50p 44.50p 43.15p 44.50p 1000
25/09/2015 44.00p 45.00p 44.00p 44.50p 50706
24/09/2015 44.00p 44.00p 43.50p 44.00p 9000
23/09/2015 44.50p 44.50p 43.50p 44.00p 7000
22/09/2015 44.50p 44.50p 44.50p 44.50p 0
21/09/2015 44.50p 45.63p 43.00p 44.50p 51332
18/09/2015 44.50p 44.50p 44.50p 44.50p 0
17/09/2015 44.50p 44.50p 44.50p 44.50p 0
16/09/2015 44.50p 45.63p 44.50p 44.50p 2794
15/09/2015 44.50p 44.50p 44.50p 44.50p 0
14/09/2015 44.50p 44.50p 43.00p 44.50p 7491
11/09/2015 44.50p 45.63p 44.50p 44.50p 600
10/09/2015 44.50p 44.50p 44.50p 44.50p 0
09/09/2015 44.50p 46.00p 44.50p 44.50p 9000
08/09/2015 44.50p 44.50p 44.50p 44.50p 0
07/09/2015 44.50p 44.50p 44.50p 44.50p 0
04/09/2015 44.50p 44.50p 44.50p 44.50p 0
03/09/2015 44.50p 45.00p 44.05p 44.50p 23334
02/09/2015 44.50p 44.50p 44.50p 44.50p 0
01/09/2015 44.50p 44.50p 44.50p 44.50p 0
28/08/2015 44.50p 44.50p 43.38p 44.50p 58727
27/08/2015 44.50p 44.50p 44.05p 44.50p 1816
26/08/2015 44.50p 44.87p 43.00p 44.50p 18225
25/08/2015 44.50p 44.50p 44.50p 44.50p 0
24/08/2015 46.00p 46.00p 44.50p 44.50p 5123
21/08/2015 47.00p 47.25p 45.00p 46.50p 25839
20/08/2015 50.00p 50.00p 46.00p 47.00p 62770
19/08/2015 50.00p 50.00p 49.00p 50.00p 516
18/08/2015 50.50p 50.50p 49.75p 50.00p 62928
17/08/2015 50.50p 50.50p 49.90p 50.50p 4960
14/08/2015 49.50p 50.50p 49.10p 50.50p 15455
13/08/2015 49.50p 49.50p 49.10p 49.50p 12061
12/08/2015 49.50p 49.50p 49.05p 49.50p 8281
11/08/2015 49.50p 49.50p 49.01p 49.50p 76166
10/08/2015 49.50p 49.50p 49.01p 49.50p 5005
07/08/2015 49.50p 49.50p 49.00p 49.50p 144435
06/08/2015 52.00p 52.00p 49.30p 49.50p 6738
05/08/2015 52.00p 52.00p 51.00p 52.00p 8000
04/08/2015 52.00p 52.00p 51.00p 52.00p 1673
03/08/2015 52.00p 52.00p 52.00p 52.00p 5726
31/07/2015 52.00p 52.00p 52.00p 52.00p 0
30/07/2015 53.00p 53.00p 51.00p 52.00p 14323
29/07/2015 53.00p 53.00p 52.00p 53.00p 3971
28/07/2015 53.25p 53.25p 52.25p 53.00p 2251
27/07/2015 53.75p 53.75p 52.50p 53.25p 12000
24/07/2015 53.75p 55.00p 53.50p 53.75p 134622
23/07/2015 52.00p 54.75p 51.80p 53.75p 187750
22/07/2015 49.25p 52.50p 49.00p 52.00p 108573
21/07/2015 49.25p 50.42p 48.75p 49.25p 34592
20/07/2015 49.75p 50.50p 48.63p 49.25p 34293
17/07/2015 49.25p 49.25p 48.52p 49.25p 87360
16/07/2015 49.25p 50.40p 48.50p 49.25p 23270
15/07/2015 49.75p 51.42p 48.05p 49.75p 98437
14/07/2015 46.25p 51.00p 45.55p 49.75p 129536
13/07/2015 46.25p 46.28p 45.55p 46.25p 35182
10/07/2015 46.25p 46.25p 45.55p 46.25p 5842
09/07/2015 46.00p 46.30p 45.55p 46.25p 10677
08/07/2015 45.50p 46.30p 45.50p 46.00p 38381
07/07/2015 45.50p 45.94p 45.50p 45.50p 7038
06/07/2015 45.50p 45.50p 45.25p 45.50p 3883
03/07/2015 45.25p 45.95p 45.25p 45.50p 31400
02/07/2015 45.25p 46.00p 45.25p 45.25p 6239

*Close Price adjusted for both dividends and splits