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
30/04/2012 45.50p 45.50p 45.50p 45.50p 17000
27/04/2012 45.50p 45.50p 45.00p 45.50p 0
26/04/2012 45.50p 45.50p 45.00p 45.50p 0
25/04/2012 45.50p 45.50p 45.00p 45.50p 139780
24/04/2012 45.50p 45.50p 43.00p 45.50p 0
23/04/2012 45.50p 45.50p 43.00p 45.50p 0
20/04/2012 45.50p 45.50p 43.00p 45.50p 48000
19/04/2012 45.50p 45.50p 45.00p 45.50p 50000
18/04/2012 45.50p 45.50p 43.00p 45.50p 0
17/04/2012 45.50p 45.50p 43.00p 45.50p 0
16/04/2012 45.50p 45.50p 43.00p 45.50p 3000
13/04/2012 45.50p 45.50p 43.00p 45.50p 0
12/04/2012 45.00p 45.00p 43.00p 45.00p 0
11/04/2012 45.00p 45.00p 43.00p 45.00p 2500
10/04/2012 45.00p 45.00p 45.00p 45.00p 25000
05/04/2012 45.00p 46.50p 43.24p 45.00p 0
04/04/2012 45.00p 46.50p 43.24p 45.00p 4823
03/04/2012 45.00p 46.50p 43.00p 45.00p 155452
02/04/2012 45.00p 45.00p 44.75p 45.00p 0
30/03/2012 45.00p 45.00p 44.75p 45.00p 63312
29/03/2012 45.00p 47.50p 43.05p 45.00p 0
28/03/2012 45.00p 47.50p 43.05p 45.00p 0
27/03/2012 45.00p 47.50p 43.05p 45.00p 0
26/03/2012 45.50p 47.50p 43.05p 45.00p 18334
23/03/2012 45.50p 45.50p 43.50p 45.50p 10187
22/03/2012 45.50p 45.50p 43.50p 45.50p 10000
21/03/2012 45.50p 45.50p 45.50p 45.50p 0
20/03/2012 45.50p 45.50p 45.50p 45.50p 20000
19/03/2012 45.00p 47.50p 43.50p 45.50p 40672
16/03/2012 45.00p 46.75p 43.25p 45.00p 39687
15/03/2012 45.00p 45.00p 43.25p 45.00p 0
14/03/2012 45.00p 45.00p 43.25p 45.00p 1500
13/03/2012 42.50p 46.50p 42.25p 45.00p 193095
12/03/2012 40.50p 40.50p 38.05p 40.50p 0
09/03/2012 40.50p 40.50p 38.05p 40.50p 4603
08/03/2012 40.50p 42.60p 40.50p 40.50p 0
07/03/2012 40.50p 42.60p 40.50p 40.50p 0
06/03/2012 40.50p 42.60p 40.50p 40.50p 0
05/03/2012 40.50p 42.60p 40.50p 40.50p 672
02/03/2012 40.50p 40.50p 40.00p 40.50p 10000
01/03/2012 40.50p 40.50p 40.25p 40.50p 49090
29/02/2012 40.50p 42.70p 38.25p 40.50p 3027
28/02/2012 40.50p 40.50p 38.05p 40.50p 3000
27/02/2012 40.50p 42.00p 40.50p 40.50p 5000
24/02/2012 40.50p 41.00p 40.50p 40.50p 0
23/02/2012 40.50p 41.00p 40.50p 40.50p 900
22/02/2012 40.50p 42.00p 40.50p 40.50p 21500
21/02/2012 40.50p 40.50p 38.00p 40.50p 100
20/02/2012 40.50p 43.00p 40.50p 40.50p 6000
17/02/2012 40.50p 42.50p 38.87p 40.50p 41140
16/02/2012 40.50p 41.50p 40.00p 40.50p 0
15/02/2012 40.00p 41.50p 40.00p 40.50p 7156
14/02/2012 40.00p 40.00p 40.00p 40.00p 10000
13/02/2012 40.00p 41.50p 40.00p 40.00p 1000
10/02/2012 40.00p 40.00p 38.00p 40.00p 4100
09/02/2012 40.00p 41.50p 38.05p 40.00p 11500
08/02/2012 40.00p 42.00p 39.00p 40.00p 0
07/02/2012 40.00p 42.00p 39.00p 40.00p 14892
06/02/2012 40.00p 41.98p 40.00p 40.00p 1191
03/02/2012 41.50p 45.00p 35.00p 40.00p 208997
02/02/2012 44.00p 44.50p 44.00p 44.00p 0
01/02/2012 44.00p 44.50p 44.00p 44.00p 2000
31/01/2012 45.00p 45.00p 43.00p 44.00p 25364
30/01/2012 45.00p 45.25p 45.00p 45.00p 0
27/01/2012 45.00p 45.25p 45.00p 45.00p 43546
26/01/2012 45.00p 45.00p 43.25p 45.00p 2900
25/01/2012 45.00p 46.50p 43.25p 45.00p 4136
24/01/2012 45.00p 46.50p 45.00p 45.00p 40
23/01/2012 45.00p 45.00p 43.50p 45.00p 0
20/01/2012 45.00p 45.00p 43.50p 45.00p 0
19/01/2012 45.00p 45.00p 43.50p 45.00p 0
18/01/2012 45.00p 45.00p 43.50p 45.00p 0
17/01/2012 45.00p 45.00p 43.50p 45.00p 0
16/01/2012 45.00p 45.00p 43.50p 45.00p 0
13/01/2012 45.00p 45.00p 43.50p 45.00p 0
12/01/2012 45.00p 45.00p 43.50p 45.00p 0
11/01/2012 45.00p 45.00p 43.50p 45.00p 0
10/01/2012 45.00p 45.00p 43.50p 45.00p 9108
09/01/2012 45.00p 45.00p 43.00p 45.00p 0
06/01/2012 45.00p 45.00p 43.00p 45.00p 0
05/01/2012 45.00p 45.00p 43.00p 45.00p 31600
04/01/2012 45.00p 46.80p 45.00p 45.00p 0
03/01/2012 45.00p 46.80p 45.00p 45.00p 5000
30/12/2011 45.00p 46.80p 43.25p 45.00p 0
29/12/2011 45.00p 46.80p 43.25p 45.00p 0
28/12/2011 45.00p 46.80p 43.25p 45.00p 0
23/12/2011 45.00p 46.80p 43.25p 45.00p 0
22/12/2011 45.00p 46.80p 43.25p 45.00p 0
21/12/2011 45.00p 46.80p 43.25p 45.00p 0
20/12/2011 45.00p 46.80p 43.25p 45.00p 0
19/12/2011 45.00p 46.80p 43.25p 45.00p 11205
16/12/2011 44.50p 46.80p 44.50p 45.00p 48592
15/12/2011 44.00p 45.50p 44.00p 45.00p 1090
14/12/2011 44.00p 45.50p 44.00p 44.00p 267
13/12/2011 44.00p 45.50p 44.00p 44.00p 50
12/12/2011 44.50p 44.50p 44.00p 44.00p 1500
09/12/2011 44.50p 46.00p 44.50p 44.50p 0
08/12/2011 44.50p 46.00p 44.50p 44.50p 0
07/12/2011 46.00p 46.00p 44.50p 44.50p 3904
06/12/2011 44.50p 46.00p 44.50p 44.50p 136
05/12/2011 44.50p 45.00p 40.00p 44.50p 0
02/12/2011 44.50p 45.00p 40.00p 44.50p 0
01/12/2011 44.50p 45.00p 40.00p 44.50p 0
30/11/2011 44.50p 45.00p 40.00p 44.50p 0
29/11/2011 44.50p 45.00p 40.00p 44.50p 0
28/11/2011 44.50p 45.00p 40.00p 44.50p 0
25/11/2011 44.50p 45.00p 40.00p 44.50p 0
24/11/2011 44.50p 45.00p 40.00p 44.50p 0
23/11/2011 44.50p 45.00p 40.00p 44.50p 0
22/11/2011 45.00p 45.00p 40.00p 45.00p 0
21/11/2011 45.00p 45.00p 40.00p 45.00p 0
18/11/2011 45.00p 45.00p 40.00p 45.00p 0
17/11/2011 44.50p 45.00p 40.00p 45.00p 0
16/11/2011 44.50p 44.50p 40.00p 44.50p 16575
15/11/2011 46.00p 46.30p 44.10p 46.00p 93
14/11/2011 46.00p 49.00p 45.50p 46.00p 0
11/11/2011 46.00p 49.00p 45.50p 46.00p 0
10/11/2011 46.00p 49.00p 45.50p 46.00p 0
09/11/2011 46.00p 49.00p 45.50p 46.00p 0
08/11/2011 46.00p 49.00p 45.50p 46.00p 0
07/11/2011 46.00p 49.00p 45.50p 46.00p 0
04/11/2011 46.00p 49.00p 45.50p 46.00p 0
03/11/2011 46.00p 49.00p 45.50p 46.00p 0
02/11/2011 46.00p 49.00p 45.50p 46.00p 0
01/11/2011 46.00p 49.00p 45.50p 46.00p 0
31/10/2011 46.00p 49.00p 45.50p 46.00p 0
28/10/2011 46.00p 49.00p 45.50p 46.00p 0
27/10/2011 46.00p 49.00p 45.50p 46.00p 0
26/10/2011 46.00p 49.00p 45.50p 46.00p 0
25/10/2011 46.00p 49.00p 45.50p 46.00p 0
24/10/2011 46.00p 49.00p 45.50p 46.00p 0
21/10/2011 46.00p 49.00p 45.50p 46.00p 0
20/10/2011 46.00p 49.00p 45.50p 46.00p 0
19/10/2011 46.00p 49.00p 45.50p 46.00p 0
18/10/2011 46.00p 49.00p 45.50p 46.00p 0
17/10/2011 46.00p 49.00p 45.50p 46.00p 0
14/10/2011 45.50p 49.00p 45.50p 46.00p 0
13/10/2011 46.00p 49.00p 46.00p 46.00p 0
12/10/2011 46.00p 49.00p 46.00p 46.00p 0
11/10/2011 46.00p 49.00p 46.00p 46.00p 0
10/10/2011 46.00p 49.00p 46.00p 46.00p 0
07/10/2011 46.00p 49.00p 46.00p 46.00p 0
06/10/2011 46.00p 49.00p 46.00p 46.00p 0
05/10/2011 46.50p 49.00p 46.00p 46.50p 0
04/10/2011 46.50p 49.00p 46.00p 46.50p 0
03/10/2011 46.50p 49.00p 46.00p 46.50p 0
30/09/2011 46.50p 49.00p 46.00p 46.50p 0
29/09/2011 46.50p 49.00p 46.00p 46.50p 0
28/09/2011 46.00p 49.00p 46.00p 46.50p 0
27/09/2011 46.00p 49.00p 46.00p 46.00p 0
26/09/2011 46.00p 49.00p 46.00p 46.00p 0
23/09/2011 48.00p 49.00p 46.00p 46.00p 2685
22/09/2011 49.00p 49.90p 49.00p 49.00p 5000
21/09/2011 49.00p 49.00p 49.00p 49.00p 0
20/09/2011 49.00p 49.00p 49.00p 49.00p 0
19/09/2011 49.00p 49.00p 49.00p 49.00p 0
16/09/2011 49.00p 49.00p 49.00p 49.00p 0
15/09/2011 49.00p 49.00p 49.00p 49.00p 8
14/09/2011 49.00p 49.00p 47.40p 49.00p 2000
13/09/2011 49.00p 49.00p 46.50p 49.00p 0
12/09/2011 49.00p 49.00p 46.50p 49.00p 0
09/09/2011 49.00p 49.00p 46.50p 49.00p 0
08/09/2011 49.00p 49.00p 46.50p 49.00p 0
07/09/2011 49.00p 49.00p 46.50p 49.00p 0
06/09/2011 49.00p 49.00p 46.50p 49.00p 0
05/09/2011 49.00p 49.00p 46.50p 49.00p 0
02/09/2011 49.00p 49.00p 46.50p 49.00p 0
01/09/2011 49.00p 49.00p 46.50p 49.00p 0
31/08/2011 49.00p 49.00p 46.50p 49.00p 0
30/08/2011 49.00p 49.00p 46.50p 49.00p 0
26/08/2011 49.00p 49.00p 46.50p 49.00p 0
25/08/2011 49.00p 49.00p 46.50p 49.00p 0
24/08/2011 49.00p 49.00p 46.50p 49.00p 0
23/08/2011 48.00p 49.00p 46.50p 49.00p 0
22/08/2011 46.50p 49.00p 46.50p 48.00p 12000
19/08/2011 46.50p 46.50p 46.00p 46.50p 0
18/08/2011 46.00p 46.50p 46.00p 46.50p 0
17/08/2011 46.00p 46.50p 46.00p 46.00p 3000
16/08/2011 45.00p 46.00p 44.00p 46.00p 0
15/08/2011 45.75p 45.75p 44.00p 45.00p 0
12/08/2011 45.75p 45.75p 44.00p 45.75p 57400
11/08/2011 45.75p 45.75p 45.75p 45.75p 0
10/08/2011 45.75p 47.15p 44.00p 45.75p 0
09/08/2011 45.75p 47.15p 44.00p 45.75p 0
08/08/2011 48.50p 48.50p 44.00p 46.75p 14445
05/08/2011 48.50p 48.50p 47.00p 48.50p 3000
04/08/2011 49.00p 49.00p 48.10p 48.50p 0
03/08/2011 50.00p 50.00p 48.10p 49.00p 10105
02/08/2011 51.50p 51.50p 48.63p 50.50p 9000
01/08/2011 51.50p 51.50p 51.50p 51.50p 0
29/07/2011 51.50p 53.50p 51.50p 51.50p 0
28/07/2011 51.50p 53.50p 51.50p 51.50p 0
27/07/2011 51.50p 53.50p 51.50p 51.50p 2400
26/07/2011 51.50p 51.50p 51.29p 51.50p 35000
25/07/2011 51.00p 52.88p 51.00p 51.50p 1532
22/07/2011 50.50p 51.00p 49.09p 51.00p 0
21/07/2011 50.50p 50.50p 49.09p 50.50p 0
20/07/2011 50.50p 50.50p 49.09p 50.50p 0
19/07/2011 50.50p 50.50p 49.09p 50.50p 978
18/07/2011 51.00p 51.00p 51.00p 51.00p 6900

*Close Price adjusted for both dividends and splits