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
27/11/2013 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
16/07/2013 30.00p 30.50p 29.75p 30.50p 850400
15/07/2013 30.00p 30.20p 30.00p 30.00p 9000
12/07/2013 30.00p 30.20p 30.00p 30.00p 1500
11/07/2013 30.00p 30.00p 29.05p 30.00p 3375
10/07/2013 30.00p 30.00p 29.05p 30.00p 0
09/07/2013 30.00p 30.00p 29.05p 30.00p 10000
08/07/2013 30.00p 30.00p 29.05p 30.00p 0
05/07/2013 30.00p 30.00p 29.05p 30.00p 0
04/07/2013 30.00p 30.00p 29.05p 30.00p 1721
03/07/2013 30.00p 30.00p 29.30p 30.00p 3196
02/07/2013 30.00p 30.20p 30.00p 30.00p 3581
01/07/2013 30.00p 30.20p 29.00p 30.00p 127041
28/06/2013 30.00p 30.00p 29.50p 30.00p 34090
27/06/2013 30.00p 30.25p 30.00p 30.00p 8499
26/06/2013 30.50p 31.00p 28.50p 30.00p 21500
25/06/2013 31.00p 31.50p 31.00p 31.00p 0
24/06/2013 31.00p 31.50p 31.00p 31.00p 0
21/06/2013 31.00p 31.50p 31.00p 31.00p 10485
20/06/2013 31.00p 31.50p 30.50p 31.00p 118854
19/06/2013 31.00p 31.50p 31.00p 31.00p 1500
18/06/2013 31.00p 31.50p 31.00p 31.00p 1300
17/06/2013 31.00p 31.50p 31.00p 31.00p 51334
14/06/2013 31.00p 31.56p 31.00p 31.00p 36966
13/06/2013 31.50p 32.25p 31.00p 31.00p 0
12/06/2013 31.50p 32.25p 31.50p 31.50p 0
11/06/2013 31.50p 32.25p 31.50p 31.50p 1
10/06/2013 31.50p 32.37p 31.50p 31.50p 33000
07/06/2013 31.50p 31.50p 30.25p 31.50p 0
06/06/2013 31.50p 31.50p 30.25p 31.50p 315
05/06/2013 31.50p 32.35p 31.50p 31.50p 7500
04/06/2013 31.50p 32.25p 31.50p 31.50p 7500
03/06/2013 31.50p 32.50p 31.50p 31.50p 0
31/05/2013 32.50p 32.50p 31.50p 31.50p 1000
30/05/2013 33.00p 33.00p 32.50p 32.50p 500
29/05/2013 33.00p 33.25p 32.75p 33.00p 41400
28/05/2013 33.00p 33.25p 33.00p 33.00p 30000
24/05/2013 33.00p 33.50p 32.00p 33.00p 0
23/05/2013 33.50p 33.50p 32.00p 33.00p 60717
22/05/2013 34.00p 34.00p 33.00p 34.00p 0
21/05/2013 34.00p 34.00p 33.00p 34.00p 0
20/05/2013 33.00p 34.00p 33.00p 34.00p 10000
17/05/2013 34.00p 34.00p 33.00p 34.00p 40000
16/05/2013 34.00p 34.00p 33.75p 34.00p 9000
15/05/2013 34.00p 34.00p 33.00p 34.00p 0
14/05/2013 34.00p 34.00p 33.00p 34.00p 0
13/05/2013 34.00p 34.00p 33.00p 34.00p 0
10/05/2013 34.00p 34.00p 33.00p 34.00p 0
09/05/2013 34.00p 34.00p 33.00p 34.00p 22500
08/05/2013 34.00p 34.30p 33.40p 34.00p 26750
07/05/2013 34.00p 34.00p 33.10p 34.00p 0
03/05/2013 34.00p 34.00p 33.10p 34.00p 0
02/05/2013 34.00p 34.00p 33.10p 34.00p 0
01/05/2013 34.00p 34.00p 33.10p 34.00p 0
30/04/2013 34.00p 34.00p 33.10p 34.00p 74
29/04/2013 34.00p 34.30p 32.00p 34.00p 19500
26/04/2013 34.00p 34.30p 33.25p 34.00p 6126
25/04/2013 34.00p 34.40p 34.00p 34.00p 0
24/04/2013 34.00p 34.40p 34.00p 34.00p 0
23/04/2013 34.00p 34.40p 34.00p 34.00p 4000
22/04/2013 34.00p 34.00p 33.25p 34.00p 0
19/04/2013 34.00p 34.00p 33.25p 34.00p 0
18/04/2013 34.00p 34.00p 33.25p 34.00p 300
17/04/2013 34.00p 34.00p 33.00p 34.00p 0
16/04/2013 34.00p 34.00p 33.00p 34.00p 0
15/04/2013 34.00p 34.00p 33.00p 34.00p 64000
12/04/2013 34.00p 34.00p 33.25p 34.00p 5100
11/04/2013 34.00p 34.50p 34.00p 34.00p 4921
10/04/2013 34.00p 34.00p 33.25p 34.00p 604
09/04/2013 34.00p 34.00p 33.00p 34.00p 0
08/04/2013 34.00p 34.00p 33.00p 34.00p 12000
05/04/2013 34.00p 34.50p 34.00p 34.00p 3625
04/04/2013 34.00p 34.00p 33.00p 34.00p 0
03/04/2013 34.00p 34.00p 33.00p 34.00p 18000
02/04/2013 34.00p 34.00p 33.00p 34.00p 50000
28/03/2013 34.00p 34.00p 34.00p 34.00p 0
27/03/2013 34.00p 34.00p 34.00p 34.00p 0
26/03/2013 34.00p 34.00p 34.00p 34.00p 65586
25/03/2013 34.00p 34.00p 33.44p 34.00p 1425
22/03/2013 34.00p 34.50p 34.00p 34.00p 0
21/03/2013 34.00p 34.50p 34.00p 34.00p 572
20/03/2013 34.00p 35.00p 33.00p 34.00p 52110
19/03/2013 35.00p 36.00p 35.00p 35.00p 0
18/03/2013 35.00p 36.00p 35.00p 35.00p 0
15/03/2013 35.00p 36.00p 35.00p 35.00p 39984
14/03/2013 35.00p 36.00p 35.00p 35.00p 0
13/03/2013 35.00p 36.00p 35.00p 35.00p 240
12/03/2013 35.00p 36.00p 35.00p 35.00p 2600
11/03/2013 35.00p 36.00p 34.00p 35.00p 0
08/03/2013 36.00p 36.00p 34.00p 35.00p 17576
07/03/2013 36.00p 36.75p 36.00p 36.00p 15049
06/03/2013 36.00p 37.00p 36.00p 36.00p 0
05/03/2013 36.00p 37.00p 36.00p 36.00p 5000
04/03/2013 36.00p 36.75p 35.00p 36.00p 0
01/03/2013 35.00p 36.75p 35.00p 35.00p 0
28/02/2013 35.00p 36.75p 35.00p 35.00p 0
27/02/2013 35.00p 36.75p 35.00p 35.00p 3350
26/02/2013 35.00p 36.50p 35.00p 35.00p 26296
25/02/2013 35.50p 35.67p 32.00p 35.00p 16600
22/02/2013 35.50p 36.00p 34.50p 35.50p 0
21/02/2013 36.00p 36.00p 34.50p 35.50p 47382
20/02/2013 36.00p 36.00p 34.00p 36.00p 5000
19/02/2013 36.00p 36.20p 35.50p 36.00p 95236
18/02/2013 36.00p 36.67p 36.00p 36.00p 369
15/02/2013 36.00p 36.67p 34.13p 36.00p 0
14/02/2013 36.00p 36.67p 34.13p 36.00p 1578

*Close Price adjusted for both dividends and splits