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
10/12/2009 51.50p 51.50p 51.00p 51.00p 0
09/12/2009 51.50p 51.50p 51.50p 51.50p 0
08/12/2009 52.50p 52.50p 50.00p 51.50p 2500
07/12/2009 53.50p 53.50p 52.00p 52.50p 2137
04/12/2009 53.50p 54.50p 53.50p 53.50p 0
03/12/2009 53.50p 54.50p 53.50p 53.50p 790
02/12/2009 53.50p 54.50p 52.00p 53.50p 2900
01/12/2009 54.00p 54.50p 53.50p 53.50p 0
30/11/2009 54.00p 54.50p 54.00p 54.00p 0
27/11/2009 54.00p 54.50p 53.00p 54.00p 52300
26/11/2009 54.00p 54.00p 54.00p 54.00p 0
25/11/2009 54.00p 54.50p 54.00p 54.00p 13370
24/11/2009 54.00p 54.50p 54.00p 54.00p 30000
23/11/2009 54.00p 54.50p 53.50p 54.00p 10000
20/11/2009 54.00p 54.50p 54.00p 54.00p 0
19/11/2009 54.50p 54.50p 53.00p 54.00p 16504
18/11/2009 54.50p 55.50p 54.50p 54.50p 0
17/11/2009 54.50p 55.50p 54.50p 54.50p 5000
16/11/2009 53.50p 54.00p 52.50p 53.50p 3000
13/11/2009 53.50p 53.50p 52.50p 53.50p 0
12/11/2009 53.50p 53.50p 52.50p 53.50p 0
11/11/2009 53.50p 53.50p 52.50p 53.50p 0
10/11/2009 53.50p 53.50p 52.50p 53.50p 6016
09/11/2009 53.50p 53.50p 52.50p 53.50p 0
06/11/2009 53.50p 53.50p 52.50p 53.50p 0
05/11/2009 53.50p 53.50p 52.50p 53.50p 0
04/11/2009 53.50p 53.50p 52.50p 53.50p 0
03/11/2009 53.50p 53.50p 52.50p 53.50p 0
02/11/2009 53.50p 54.50p 53.50p 53.50p 4000
30/10/2009 53.50p 53.50p 52.50p 53.50p 0
29/10/2009 53.50p 53.50p 52.50p 53.50p 0
28/10/2009 53.50p 53.50p 52.50p 53.50p 0
27/10/2009 53.50p 53.50p 52.50p 53.50p 0
26/10/2009 53.50p 53.50p 52.50p 53.50p 0
23/10/2009 53.50p 53.50p 52.50p 53.50p 0
22/10/2009 53.50p 53.50p 52.50p 53.50p 0
21/10/2009 53.50p 53.50p 52.50p 53.50p 0
20/10/2009 53.50p 53.50p 52.50p 53.50p 0
19/10/2009 53.50p 53.50p 52.50p 53.50p 0
16/10/2009 53.50p 53.50p 52.50p 53.50p 0
15/10/2009 53.50p 53.50p 52.50p 53.50p 0
14/10/2009 53.50p 53.50p 52.50p 53.50p 0
13/10/2009 53.50p 53.50p 52.50p 53.50p 0
12/10/2009 53.50p 53.50p 52.50p 53.50p 0
09/10/2009 53.50p 53.50p 52.50p 53.50p 0
08/10/2009 53.50p 53.50p 52.50p 53.50p 0
07/10/2009 54.00p 54.00p 52.50p 53.50p 0
06/10/2009 50.00p 54.00p 50.00p 54.00p 5670
05/10/2009 49.00p 49.00p 47.50p 49.00p 15000
02/10/2009 49.00p 49.00p 47.50p 49.00p 1400
01/10/2009 49.00p 49.00p 47.50p 49.00p 0
30/09/2009 49.00p 49.00p 47.50p 49.00p 0
29/09/2009 49.00p 49.00p 47.50p 49.00p 0
28/09/2009 49.00p 49.00p 47.50p 49.00p 0
25/09/2009 49.00p 49.00p 47.50p 49.00p 0
24/09/2009 49.00p 49.00p 47.50p 49.00p 43964
23/09/2009 49.00p 49.00p 47.50p 49.00p 500
22/09/2009 49.00p 49.00p 47.50p 49.00p 0
21/09/2009 49.00p 49.00p 47.50p 49.00p 0

*Close Price adjusted for both dividends and splits