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
30/04/2014 52.75p 53.50p 52.75p 52.75p 126419
29/04/2014 52.25p 53.60p 51.95p 52.75p 133935
28/04/2014 51.50p 53.50p 51.50p 52.25p 130201
25/04/2014 50.75p 52.00p 50.75p 51.50p 15000
24/04/2014 50.75p 51.45p 50.75p 50.75p 287
23/04/2014 50.75p 50.75p 50.17p 50.75p 3358
22/04/2014 50.75p 51.00p 50.75p 50.75p 40508
17/04/2014 50.00p 51.00p 49.50p 50.75p 34217
16/04/2014 50.00p 50.50p 49.00p 50.00p 29692
15/04/2014 51.00p 51.74p 50.00p 50.00p 30669
14/04/2014 52.50p 52.75p 50.42p 51.00p 46871
11/04/2014 47.75p 53.29p 47.75p 52.50p 331636
10/04/2014 44.50p 49.00p 44.50p 47.75p 43410
09/04/2014 42.50p 46.85p 42.50p 44.50p 108846
08/04/2014 42.75p 42.75p 41.75p 42.50p 15000
07/04/2014 43.00p 43.00p 42.00p 42.75p 34389
04/04/2014 43.00p 43.00p 42.35p 43.00p 15000
03/04/2014 43.00p 43.40p 42.25p 43.00p 26638
02/04/2014 43.00p 43.00p 42.50p 43.00p 39461
01/04/2014 43.00p 43.00p 42.25p 43.00p 8820
31/03/2014 43.00p 43.50p 42.00p 43.00p 50290
28/03/2014 43.00p 43.50p 42.25p 43.00p 24977
27/03/2014 43.00p 43.50p 42.25p 43.00p 0
26/03/2014 43.00p 43.50p 42.25p 43.00p 45741
25/03/2014 43.00p 43.10p 43.00p 43.00p 94000
24/03/2014 42.75p 43.25p 42.00p 43.00p 14266
21/03/2014 43.00p 43.00p 42.25p 42.75p 8865
20/03/2014 43.50p 43.50p 42.02p 43.00p 34946
19/03/2014 43.50p 43.75p 42.25p 43.50p 0
18/03/2014 43.50p 43.75p 42.25p 43.50p 15435
17/03/2014 43.50p 43.50p 42.75p 43.50p 19000
14/03/2014 43.50p 44.00p 43.50p 43.50p 0
13/03/2014 43.50p 44.00p 43.50p 43.50p 75000
12/03/2014 43.50p 43.50p 42.75p 43.50p 12574
11/03/2014 43.50p 43.50p 42.70p 43.50p 1187
10/03/2014 43.50p 44.01p 42.60p 43.50p 34787
07/03/2014 43.75p 44.75p 43.45p 43.50p 15372
06/03/2014 43.75p 44.00p 43.45p 43.75p 61410
05/03/2014 43.75p 43.75p 42.50p 43.75p 779
04/03/2014 43.75p 43.75p 42.50p 43.75p 68623
03/03/2014 44.25p 44.25p 42.00p 43.75p 18689
28/02/2014 44.25p 44.50p 43.00p 44.25p 61379
27/02/2014 44.25p 44.67p 44.25p 44.25p 167
26/02/2014 43.50p 44.25p 42.75p 44.25p 72655
25/02/2014 43.25p 43.50p 42.75p 43.50p 38000
24/02/2014 43.00p 44.45p 43.00p 43.25p 48359
21/02/2014 43.00p 43.00p 42.12p 43.00p 0
20/02/2014 43.00p 43.00p 42.12p 43.00p 3146
19/02/2014 43.00p 43.00p 42.10p 43.00p 9200
18/02/2014 45.00p 45.00p 42.05p 43.00p 30990
17/02/2014 45.00p 45.00p 43.92p 45.00p 6000
14/02/2014 45.00p 45.00p 44.02p 45.00p 4500
13/02/2014 45.50p 45.75p 44.09p 45.00p 52208
12/02/2014 46.00p 46.00p 44.50p 45.50p 30961
11/02/2014 44.50p 47.38p 43.50p 46.00p 106256
10/02/2014 43.50p 44.00p 43.50p 43.50p 4000
07/02/2014 43.50p 44.11p 42.10p 43.50p 43000
06/02/2014 44.00p 44.00p 43.00p 43.50p 8000
05/02/2014 44.00p 44.00p 43.81p 44.00p 10000
04/02/2014 44.50p 44.50p 43.00p 44.00p 129898
03/02/2014 44.50p 45.00p 43.19p 44.50p 17500
31/01/2014 45.00p 45.10p 44.52p 45.00p 0
30/01/2014 45.00p 45.10p 44.52p 45.00p 3073
29/01/2014 45.00p 45.10p 44.50p 45.00p 45056
28/01/2014 45.00p 45.00p 44.50p 45.00p 94428
27/01/2014 45.00p 45.18p 44.75p 45.00p 0
24/01/2014 44.75p 45.18p 44.75p 45.00p 5000
23/01/2014 44.75p 44.85p 44.75p 44.75p 5300
22/01/2014 44.75p 45.00p 43.60p 44.75p 57737
21/01/2014 44.75p 44.75p 43.60p 44.75p 12485
20/01/2014 44.75p 44.75p 43.60p 44.75p 0
17/01/2014 44.75p 44.75p 43.60p 44.75p 12226
16/01/2014 44.75p 44.90p 43.60p 44.75p 3539
15/01/2014 44.75p 44.75p 43.60p 44.75p 2930
14/01/2014 44.75p 44.95p 42.75p 44.75p 254779
13/01/2014 45.00p 45.00p 43.91p 44.75p 20000
10/01/2014 45.00p 45.00p 44.50p 45.00p 12176
09/01/2014 45.00p 45.00p 44.30p 45.00p 39318
08/01/2014 44.75p 45.43p 43.80p 44.75p 79807
07/01/2014 44.75p 44.85p 43.80p 44.75p 25414
06/01/2014 44.75p 45.00p 43.50p 44.75p 0
03/01/2014 44.75p 45.00p 43.50p 44.75p 73165
02/01/2014 44.75p 45.00p 44.75p 44.75p 0
31/12/2013 44.75p 45.00p 44.75p 44.75p 0
30/12/2013 44.75p 45.00p 44.75p 44.75p 4574
27/12/2013 44.75p 44.75p 44.00p 44.75p 15000
24/12/2013 44.75p 45.50p 44.00p 44.75p 35000
23/12/2013 44.75p 45.62p 44.00p 44.75p 4949
20/12/2013 44.75p 45.70p 44.25p 44.75p 0
19/12/2013 44.50p 45.70p 44.25p 44.75p 76743
18/12/2013 44.50p 44.70p 43.35p 44.50p 0
17/12/2013 44.50p 44.70p 43.35p 44.50p 0
16/12/2013 44.00p 44.70p 43.35p 44.50p 7971
13/12/2013 44.00p 44.00p 43.35p 44.00p 8000
12/12/2013 44.00p 44.50p 43.32p 44.00p 18033
11/12/2013 44.00p 44.51p 43.05p 44.00p 39893
10/12/2013 45.25p 45.25p 43.32p 44.00p 68000
09/12/2013 45.25p 45.75p 45.00p 45.25p 12000
06/12/2013 45.25p 45.80p 44.40p 45.25p 0
05/12/2013 45.25p 45.80p 44.40p 45.25p 10000
04/12/2013 45.25p 45.80p 44.40p 45.25p 43500
03/12/2013 45.25p 46.10p 45.25p 45.25p 22000
02/12/2013 45.25p 45.25p 44.50p 45.25p 16096
29/11/2013 45.25p 45.25p 44.80p 45.25p 566825
28/11/2013 45.25p 45.50p 44.80p 45.25p 0
27/11/2013 45.25p 45.50p 44.80p 45.25p 129400
26/11/2013 45.25p 46.00p 45.00p 45.25p 211800
25/11/2013 45.25p 47.44p 44.50p 45.25p 43947
22/11/2013 44.75p 45.88p 44.75p 45.25p 4318
21/11/2013 45.25p 45.50p 45.25p 45.25p 467346
20/11/2013 45.25p 45.88p 44.00p 45.25p 43684
19/11/2013 45.50p 45.50p 45.50p 45.50p 500
18/11/2013 46.50p 46.50p 44.00p 45.50p 7290
15/11/2013 47.00p 47.00p 45.00p 46.50p 119226
14/11/2013 47.50p 48.90p 44.50p 47.00p 893496
13/11/2013 46.00p 46.00p 45.00p 46.00p 5377
12/11/2013 46.00p 46.00p 45.00p 46.00p 0
11/11/2013 46.00p 46.00p 45.00p 46.00p 4300
08/11/2013 46.00p 46.00p 45.25p 46.00p 1500
07/11/2013 46.00p 46.04p 46.00p 46.00p 15204
06/11/2013 46.00p 46.08p 46.00p 46.00p 30000
05/11/2013 46.00p 46.08p 46.00p 46.00p 10000
04/11/2013 47.00p 47.00p 46.00p 46.00p 2251
01/11/2013 46.00p 46.08p 45.25p 46.00p 10588
31/10/2013 46.00p 46.08p 45.20p 46.00p 7833
30/10/2013 46.00p 46.20p 45.25p 46.00p 64819
29/10/2013 45.00p 47.00p 44.25p 46.00p 229014
28/10/2013 43.50p 46.00p 43.00p 45.00p 193378
25/10/2013 43.50p 44.87p 42.25p 43.50p 50793
24/10/2013 43.00p 44.87p 42.50p 43.50p 7983
23/10/2013 42.50p 43.76p 41.00p 43.00p 48049
22/10/2013 42.50p 42.50p 41.10p 42.50p 1
21/10/2013 42.50p 42.68p 41.25p 42.50p 7500
18/10/2013 42.50p 42.70p 42.50p 42.50p 3737
17/10/2013 42.50p 42.75p 42.50p 42.50p 0
16/10/2013 42.50p 42.75p 42.50p 42.50p 6953
15/10/2013 42.50p 42.50p 41.00p 42.50p 1349
14/10/2013 42.50p 42.50p 41.00p 42.50p 6000
11/10/2013 42.50p 43.10p 42.50p 42.50p 0
10/10/2013 42.50p 43.10p 42.50p 42.50p 2278
09/10/2013 42.50p 42.50p 41.10p 42.50p 1143
08/10/2013 42.50p 42.50p 42.40p 42.50p 0
07/10/2013 42.50p 42.50p 42.40p 42.50p 0
04/10/2013 42.50p 42.50p 42.40p 42.50p 60000
03/10/2013 44.00p 44.45p 42.50p 42.50p 0
02/10/2013 44.00p 44.45p 43.00p 44.00p 7000
01/10/2013 44.00p 44.00p 43.10p 44.00p 470
30/09/2013 44.00p 44.48p 43.00p 44.00p 51175
27/09/2013 44.00p 44.00p 43.60p 44.00p 26900
26/09/2013 43.50p 44.90p 43.50p 44.00p 22942
25/09/2013 43.50p 44.90p 43.25p 43.50p 14200
24/09/2013 43.50p 45.00p 43.25p 43.50p 132049
23/09/2013 43.50p 44.76p 43.25p 43.50p 56174
20/09/2013 43.50p 44.82p 42.50p 43.50p 87033
19/09/2013 41.50p 44.00p 41.50p 43.50p 61142
18/09/2013 41.50p 41.50p 41.18p 41.50p 1500
17/09/2013 41.50p 41.50p 41.18p 41.50p 240
16/09/2013 41.50p 43.00p 41.15p 41.50p 57000
13/09/2013 41.50p 43.00p 41.00p 41.50p 0
12/09/2013 41.50p 43.00p 41.00p 41.50p 67962
11/09/2013 41.00p 43.00p 41.00p 41.50p 49828
10/09/2013 37.50p 41.00p 37.50p 41.00p 1199898
09/09/2013 36.50p 38.75p 36.00p 37.50p 143235
06/09/2013 35.00p 35.50p 34.55p 35.00p 12000
05/09/2013 35.00p 35.00p 34.55p 35.00p 7500
04/09/2013 35.00p 35.00p 34.55p 35.00p 135656
03/09/2013 35.00p 35.90p 34.50p 35.00p 46620
02/09/2013 35.00p 36.00p 34.44p 35.00p 60000
30/08/2013 34.50p 34.50p 33.10p 34.50p 105792
29/08/2013 34.00p 34.50p 33.10p 34.50p 16396
28/08/2013 34.00p 34.25p 33.10p 34.00p 38500
27/08/2013 33.50p 34.00p 33.10p 34.00p 32500
23/08/2013 33.50p 34.00p 32.00p 33.50p 14130
22/08/2013 33.50p 34.00p 32.00p 33.50p 2603303
21/08/2013 33.50p 34.00p 33.50p 33.50p 2200
20/08/2013 33.50p 34.00p 33.00p 33.50p 79997
19/08/2013 33.50p 33.65p 33.50p 33.50p 27500
16/08/2013 33.50p 33.70p 33.50p 33.50p 24722
15/08/2013 33.50p 33.70p 33.50p 33.50p 2470
14/08/2013 33.50p 33.74p 32.20p 33.50p 0
13/08/2013 33.50p 33.74p 32.20p 33.50p 86619
12/08/2013 33.50p 33.75p 33.50p 33.50p 4508
09/08/2013 33.50p 33.90p 32.13p 33.50p 8100
08/08/2013 33.50p 33.50p 32.10p 33.50p 6000
07/08/2013 33.50p 33.90p 32.25p 33.50p 23734
06/08/2013 33.50p 33.90p 33.50p 33.50p 2970
05/08/2013 33.50p 33.90p 33.50p 33.50p 2905
02/08/2013 33.50p 33.90p 33.50p 33.50p 4819
01/08/2013 33.50p 34.25p 32.66p 33.50p 0
31/07/2013 33.50p 34.25p 32.66p 33.50p 13900
30/07/2013 33.50p 34.25p 32.66p 33.50p 17647
29/07/2013 34.50p 35.50p 33.06p 33.50p 8670
26/07/2013 34.50p 34.50p 34.00p 34.50p 110000
25/07/2013 34.50p 35.78p 34.50p 34.50p 110036
24/07/2013 32.00p 35.87p 32.00p 34.50p 352712
23/07/2013 32.00p 32.00p 29.75p 32.00p 0
22/07/2013 32.00p 32.00p 29.75p 32.00p 0
19/07/2013 32.00p 32.00p 29.75p 32.00p 10000
18/07/2013 30.50p 30.50p 29.75p 30.50p 0
17/07/2013 30.50p 30.50p 29.75p 30.50p 0

*Close Price adjusted for both dividends and splits