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
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
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

*Close Price adjusted for both dividends and splits