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
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
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

*Close Price adjusted for both dividends and splits