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
13/02/2013 36.00p 36.67p 35.75p 36.00p 40508
12/02/2013 36.50p 36.75p 36.00p 36.00p 1310
11/02/2013 36.50p 38.00p 36.00p 36.50p 0
08/02/2013 38.00p 38.00p 36.00p 36.50p 8337
07/02/2013 37.50p 38.00p 37.50p 37.50p 663
06/02/2013 37.50p 38.00p 36.70p 37.50p 0
05/02/2013 37.50p 38.00p 36.70p 37.50p 0
04/02/2013 38.00p 38.00p 36.70p 37.50p 2000
01/02/2013 38.00p 38.00p 36.00p 38.00p 35000
31/01/2013 38.00p 39.50p 36.60p 38.00p 8202
30/01/2013 38.00p 39.70p 36.60p 38.00p 7945
29/01/2013 38.00p 38.50p 36.50p 38.00p 31588
28/01/2013 37.50p 39.00p 36.50p 38.00p 24737
25/01/2013 35.50p 37.93p 35.50p 37.50p 47925
24/01/2013 35.00p 36.00p 35.00p 35.50p 7675
23/01/2013 34.00p 36.00p 34.00p 35.00p 6156
22/01/2013 33.50p 35.00p 33.00p 34.00p 25015
21/01/2013 33.00p 35.00p 33.00p 33.50p 35651
18/01/2013 32.50p 35.00p 31.65p 33.00p 16357
17/01/2013 32.00p 33.60p 32.00p 32.00p 20734
16/01/2013 29.50p 32.00p 29.50p 32.00p 85618
15/01/2013 29.50p 30.50p 29.50p 29.50p 24000
14/01/2013 29.50p 30.50p 29.50p 29.50p 20000
11/01/2013 29.50p 30.50p 28.00p 29.50p 29456
10/01/2013 29.50p 29.50p 28.13p 29.50p 0
09/01/2013 29.50p 29.50p 28.13p 29.50p 27884
08/01/2013 29.50p 30.70p 28.90p 29.50p 6208
07/01/2013 29.50p 30.70p 28.90p 29.50p 23294
04/01/2013 29.50p 30.63p 29.50p 29.50p 0
03/01/2013 29.50p 30.63p 29.50p 29.50p 45000
02/01/2013 29.50p 30.70p 29.50p 29.50p 0
31/12/2012 29.50p 30.70p 29.50p 29.50p 11000
28/12/2012 29.50p 30.70p 29.50p 29.50p 1000
27/12/2012 29.50p 30.00p 28.65p 29.50p 0
24/12/2012 29.50p 30.00p 28.65p 29.50p 25295
21/12/2012 29.50p 30.70p 29.50p 29.50p 0
20/12/2012 29.50p 30.70p 29.50p 29.50p 7000
19/12/2012 29.50p 29.50p 28.75p 29.50p 0
18/12/2012 29.50p 29.50p 28.75p 29.50p 66832
17/12/2012 29.50p 30.70p 29.50p 29.50p 803
14/12/2012 29.50p 29.50p 29.00p 29.50p 18000
13/12/2012 29.50p 30.75p 29.50p 29.50p 2000
12/12/2012 29.50p 30.70p 29.50p 29.50p 0
11/12/2012 29.50p 30.70p 29.50p 29.50p 2732
10/12/2012 29.50p 29.50p 29.50p 29.50p 10000
07/12/2012 29.50p 30.70p 29.50p 29.50p 3202
06/12/2012 29.50p 30.70p 29.50p 29.50p 275
05/12/2012 29.50p 29.50p 28.38p 29.50p 105
04/12/2012 29.50p 30.75p 29.50p 29.50p 9000
03/12/2012 29.50p 30.50p 28.50p 29.50p 12300
30/11/2012 29.50p 31.00p 28.50p 29.50p 0
29/11/2012 29.50p 31.00p 28.50p 29.50p 11588
28/11/2012 28.50p 30.00p 28.25p 29.50p 51500
27/11/2012 25.50p 31.00p 25.50p 28.50p 166532
26/11/2012 28.50p 28.50p 23.00p 25.50p 174438
23/11/2012 30.00p 30.00p 27.00p 28.50p 29149
22/11/2012 30.00p 31.00p 30.00p 30.00p 5954
21/11/2012 30.00p 31.00p 29.50p 30.00p 1024126
20/11/2012 32.00p 33.40p 31.00p 31.50p 1084736
19/11/2012 32.00p 33.45p 32.00p 32.00p 28713
16/11/2012 32.50p 33.90p 32.00p 32.00p 0
15/11/2012 32.50p 33.90p 32.50p 32.50p 727
14/11/2012 32.50p 33.90p 32.50p 32.50p 26927
13/11/2012 32.50p 33.90p 32.50p 32.50p 250
12/11/2012 32.50p 33.90p 32.50p 32.50p 9777
09/11/2012 33.50p 34.00p 33.50p 33.50p 17
08/11/2012 33.00p 35.00p 32.10p 33.50p 17256
07/11/2012 33.00p 33.70p 31.88p 33.00p 5054
06/11/2012 33.00p 33.70p 32.37p 33.00p 97454
05/11/2012 33.00p 33.70p 31.88p 33.00p 6000
02/11/2012 33.00p 33.70p 33.00p 33.00p 25000
01/11/2012 33.00p 33.70p 31.25p 33.00p 91038
31/10/2012 33.00p 33.70p 33.00p 33.00p 12750
30/10/2012 33.00p 33.70p 31.88p 33.00p 0
29/10/2012 33.00p 33.70p 31.88p 33.00p 0
26/10/2012 33.00p 33.70p 31.88p 33.00p 30500
25/10/2012 32.50p 33.66p 29.00p 33.00p 0
24/10/2012 29.00p 33.66p 29.00p 32.50p 141479
23/10/2012 34.50p 34.50p 28.00p 28.00p 25000
22/10/2012 35.50p 35.50p 32.00p 34.50p 6000
19/10/2012 35.50p 35.50p 33.10p 35.50p 0
18/10/2012 35.50p 35.50p 33.10p 35.50p 6000
17/10/2012 35.50p 36.41p 35.50p 35.50p 0
16/10/2012 35.50p 36.41p 35.50p 35.50p 0
15/10/2012 35.50p 36.41p 35.50p 35.50p 0
12/10/2012 35.50p 36.41p 35.50p 35.50p 300
11/10/2012 36.50p 36.50p 33.00p 35.50p 8400
10/10/2012 36.50p 36.75p 36.50p 36.50p 0
09/10/2012 36.50p 36.75p 36.50p 36.50p 0
08/10/2012 36.50p 36.75p 36.50p 36.50p 2600
05/10/2012 36.50p 36.75p 36.50p 36.50p 49
04/10/2012 36.50p 36.75p 36.50p 36.50p 300
03/10/2012 36.50p 36.75p 36.50p 36.50p 85
02/10/2012 36.50p 36.50p 35.10p 36.50p 0
01/10/2012 36.50p 36.50p 35.10p 36.50p 0
28/09/2012 36.50p 36.50p 35.10p 36.50p 5000
27/09/2012 35.50p 36.50p 35.50p 36.50p 35000
26/09/2012 36.50p 36.50p 35.00p 36.50p 0
25/09/2012 36.50p 36.50p 35.00p 36.50p 0
24/09/2012 36.50p 36.50p 35.00p 36.50p 36318
21/09/2012 36.50p 36.50p 36.40p 36.50p 0
20/09/2012 36.50p 36.50p 36.40p 36.50p 10000
19/09/2012 36.50p 36.50p 35.15p 36.50p 4048
18/09/2012 36.50p 36.50p 36.00p 36.50p 7925
17/09/2012 36.50p 36.50p 35.10p 36.50p 0
14/09/2012 36.50p 36.50p 35.10p 36.50p 1331
13/09/2012 36.50p 36.50p 32.50p 36.50p 29461
12/09/2012 36.50p 36.50p 33.50p 36.50p 0
11/09/2012 36.50p 36.50p 33.50p 36.50p 0
10/09/2012 36.50p 36.50p 33.50p 36.50p 0
07/09/2012 36.50p 36.50p 33.50p 36.50p 0
06/09/2012 36.50p 36.50p 33.50p 36.50p 12000
05/09/2012 36.50p 36.50p 36.25p 36.50p 109034
04/09/2012 36.50p 37.50p 36.50p 36.50p 0
03/09/2012 36.50p 37.50p 36.50p 36.50p 0
31/08/2012 36.50p 37.50p 36.50p 36.50p 1715
30/08/2012 36.50p 37.25p 36.50p 36.50p 13053
29/08/2012 36.50p 37.22p 36.50p 36.50p 18
28/08/2012 36.50p 37.22p 36.50p 36.50p 1250
24/08/2012 36.50p 37.50p 35.50p 36.50p 0
23/08/2012 36.50p 37.50p 35.50p 36.50p 0
22/08/2012 36.50p 37.50p 35.50p 36.50p 0
21/08/2012 36.50p 37.50p 35.50p 36.50p 0
20/08/2012 36.50p 37.50p 35.50p 36.50p 0
17/08/2012 36.50p 37.50p 35.50p 36.50p 0
16/08/2012 37.50p 37.50p 35.50p 36.50p 2376
15/08/2012 37.50p 37.50p 35.50p 37.50p 0
14/08/2012 37.50p 37.50p 35.50p 37.50p 459
13/08/2012 37.50p 38.70p 35.50p 37.50p 0
10/08/2012 37.50p 38.70p 35.50p 37.50p 0
09/08/2012 37.50p 38.70p 35.50p 37.50p 5976
08/08/2012 37.50p 38.70p 37.00p 37.50p 14546
07/08/2012 37.50p 39.00p 35.00p 37.50p 9347
06/08/2012 37.50p 37.50p 37.25p 37.50p 40000
03/08/2012 37.50p 39.00p 37.50p 37.50p 51
02/08/2012 37.50p 39.00p 37.50p 37.50p 0
01/08/2012 37.50p 39.00p 37.50p 37.50p 353
31/07/2012 37.50p 37.50p 37.00p 37.50p 10000
30/07/2012 37.50p 39.00p 35.50p 37.50p 12572
27/07/2012 37.50p 39.00p 37.50p 37.50p 0
26/07/2012 37.50p 39.00p 37.50p 37.50p 12000
25/07/2012 37.50p 39.00p 35.25p 37.50p 46197
24/07/2012 38.00p 38.50p 36.10p 37.50p 30200
23/07/2012 38.00p 38.00p 36.10p 38.00p 23999
20/07/2012 38.00p 39.90p 38.00p 38.00p 53204
19/07/2012 38.50p 38.50p 37.66p 38.00p 1288
18/07/2012 38.50p 38.50p 38.00p 38.50p 1000000
17/07/2012 40.50p 42.87p 40.50p 40.50p 1008234
16/07/2012 39.00p 42.56p 39.00p 40.50p 44865
13/07/2012 38.00p 40.00p 38.00p 39.00p 159170
12/07/2012 38.00p 38.00p 37.00p 38.00p 142000
11/07/2012 38.00p 38.00p 35.00p 38.00p 45486
10/07/2012 38.00p 38.80p 37.00p 38.00p 14540
09/07/2012 38.00p 38.00p 36.00p 38.00p 489
06/07/2012 38.00p 38.50p 38.00p 38.00p 0
05/07/2012 38.00p 38.50p 38.00p 38.00p 9990
04/07/2012 38.00p 38.50p 38.00p 38.00p 0
03/07/2012 38.00p 38.50p 38.00p 38.00p 4288
02/07/2012 38.00p 39.00p 38.00p 38.00p 102722
29/06/2012 38.00p 38.85p 38.00p 38.00p 500
28/06/2012 38.00p 38.50p 36.00p 38.00p 2298
27/06/2012 38.00p 38.00p 36.00p 38.00p 73049
26/06/2012 39.00p 39.00p 36.00p 38.00p 134674
25/06/2012 39.50p 39.50p 36.00p 36.00p 75500
22/06/2012 39.50p 41.00p 38.00p 39.50p 0
21/06/2012 40.50p 41.00p 38.00p 39.50p 0
20/06/2012 40.50p 41.00p 38.00p 40.50p 0
19/06/2012 40.50p 41.00p 38.00p 40.50p 0
18/06/2012 40.50p 41.00p 38.00p 40.50p 0
15/06/2012 41.00p 41.00p 38.00p 40.50p 8678
14/06/2012 41.50p 41.50p 39.00p 41.00p 52500
13/06/2012 41.50p 41.50p 40.18p 41.50p 359
12/06/2012 41.50p 42.74p 41.50p 41.50p 250
11/06/2012 43.00p 43.00p 40.00p 41.50p 6200
08/06/2012 43.00p 44.50p 42.00p 43.00p 0
07/06/2012 43.00p 44.50p 42.00p 43.00p 0
06/06/2012 43.00p 44.50p 42.00p 43.00p 0
01/06/2012 43.00p 44.50p 42.00p 43.00p 0
31/05/2012 43.00p 44.50p 42.00p 43.00p 0
30/05/2012 44.00p 44.50p 42.00p 43.00p 0
29/05/2012 44.00p 44.25p 42.00p 44.00p 33773
28/05/2012 44.00p 44.00p 42.00p 44.00p 14169
25/05/2012 44.00p 44.00p 42.00p 44.00p 0
24/05/2012 44.00p 44.00p 42.00p 44.00p 100000
23/05/2012 44.00p 45.50p 42.00p 44.00p 0
22/05/2012 44.00p 45.50p 42.00p 44.00p 0
21/05/2012 45.50p 45.50p 42.00p 44.00p 2000
18/05/2012 45.50p 46.50p 45.50p 45.50p 175
17/05/2012 45.50p 45.50p 43.00p 45.50p 0
16/05/2012 45.50p 45.50p 43.00p 45.50p 0
15/05/2012 45.50p 45.50p 43.00p 45.50p 0
14/05/2012 45.50p 45.50p 43.00p 45.50p 0
11/05/2012 45.50p 45.50p 43.00p 45.50p 0
10/05/2012 45.50p 45.50p 43.00p 45.50p 2881
09/05/2012 45.50p 46.50p 43.30p 45.50p 0
08/05/2012 45.50p 46.50p 43.30p 45.50p 0
04/05/2012 45.50p 46.50p 43.30p 45.50p 10881
03/05/2012 45.50p 45.50p 45.50p 45.50p 0
02/05/2012 45.50p 45.50p 45.50p 45.50p 0
01/05/2012 45.50p 45.50p 45.50p 45.50p 0

*Close Price adjusted for both dividends and splits