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
14/06/2019 25.70p 28.00p 25.70p 27.00p 12500
13/06/2019 25.70p 25.70p 25.70p 25.70p 0
12/06/2019 25.00p 25.70p 24.25p 25.70p 5376
11/06/2019 25.00p 25.00p 24.00p 25.00p 240000
10/06/2019 25.00p 26.00p 25.00p 25.00p 2500
07/06/2019 25.00p 25.00p 24.25p 25.00p 5651
06/06/2019 25.00p 25.00p 25.00p 25.00p 0
05/06/2019 25.00p 25.50p 25.00p 25.00p 18978
04/06/2019 25.00p 25.75p 25.00p 25.00p 35
03/06/2019 25.00p 25.00p 25.00p 25.00p 0
31/05/2019 25.00p 25.00p 24.25p 25.00p 5000
30/05/2019 25.00p 25.00p 25.00p 25.00p 0
29/05/2019 25.00p 25.75p 24.25p 25.00p 10421
28/05/2019 25.00p 26.00p 25.00p 25.00p 1192
24/05/2019 25.00p 25.00p 25.00p 25.00p 15000
23/05/2019 26.00p 26.00p 25.00p 25.00p 0
22/05/2019 25.00p 25.70p 24.00p 25.00p 39197
21/05/2019 25.00p 25.00p 25.00p 25.00p 125000
20/05/2019 26.00p 26.00p 24.26p 25.00p 35665
17/05/2019 26.00p 27.00p 26.00p 26.00p 9176
16/05/2019 26.00p 26.00p 25.20p 26.00p 97
15/05/2019 26.00p 27.00p 24.26p 26.00p 7670
14/05/2019 26.00p 27.00p 24.25p 26.00p 42222
13/05/2019 26.00p 27.00p 26.00p 26.00p 1047
10/05/2019 26.00p 26.00p 25.00p 25.00p 23335
09/05/2019 26.00p 26.00p 25.00p 26.00p 75000
08/05/2019 26.00p 26.00p 25.00p 26.00p 38448
07/05/2019 26.00p 27.40p 25.40p 26.00p 1398
03/05/2019 26.00p 26.00p 26.00p 26.00p 60000
02/05/2019 26.00p 26.00p 26.00p 26.00p 43846
01/05/2019 26.00p 26.00p 26.00p 26.00p 0
30/04/2019 26.00p 26.00p 25.50p 26.00p 25000
29/04/2019 26.00p 26.00p 25.75p 26.00p 30000
26/04/2019 26.00p 26.00p 26.00p 26.00p 0
25/04/2019 26.00p 26.00p 26.00p 26.00p 0
24/04/2019 26.00p 26.00p 26.00p 26.00p 0
23/04/2019 26.00p 26.00p 26.00p 26.00p 0
18/04/2019 26.00p 26.00p 25.44p 26.00p 3284
17/04/2019 26.00p 27.50p 26.00p 26.00p 8976
16/04/2019 26.00p 26.00p 26.00p 26.00p 0
15/04/2019 26.00p 27.40p 25.40p 26.00p 6280
12/04/2019 26.00p 26.00p 25.40p 26.00p 1994
11/04/2019 26.00p 26.00p 25.33p 26.00p 6999
10/04/2019 26.00p 27.49p 25.33p 26.00p 11434
09/04/2019 26.00p 26.00p 26.00p 26.00p 0
08/04/2019 26.00p 27.49p 24.90p 26.00p 200
05/04/2019 26.00p 26.00p 26.00p 26.00p 0
04/04/2019 26.00p 27.49p 24.90p 26.00p 14483
03/04/2019 26.00p 27.75p 26.00p 26.00p 3500
02/04/2019 26.00p 26.00p 24.90p 26.00p 1256
01/04/2019 26.00p 26.00p 26.00p 26.00p 0
29/03/2019 26.00p 26.00p 25.25p 26.00p 10945
28/03/2019 26.00p 26.00p 25.25p 26.00p 4600
27/03/2019 26.00p 27.00p 24.26p 26.00p 62880
26/03/2019 26.00p 26.00p 26.00p 26.00p 19016
25/03/2019 26.00p 26.00p 24.26p 26.00p 18820
22/03/2019 26.00p 27.70p 25.20p 26.00p 35114
21/03/2019 26.00p 26.00p 24.33p 26.00p 19677
20/03/2019 26.00p 27.70p 24.33p 26.00p 29082
19/03/2019 25.50p 26.00p 25.50p 26.00p 300
18/03/2019 24.00p 25.50p 23.75p 25.50p 22899
15/03/2019 24.00p 24.78p 24.00p 24.00p 2040
14/03/2019 24.00p 24.75p 23.75p 24.00p 25264
13/03/2019 24.00p 24.40p 24.00p 24.00p 7098
12/03/2019 24.00p 24.40p 23.50p 24.00p 33925
11/03/2019 26.00p 26.00p 23.13p 24.00p 33335
08/03/2019 26.00p 26.00p 25.00p 26.00p 5629
07/03/2019 26.50p 27.20p 25.25p 26.00p 41597
06/03/2019 26.50p 26.50p 25.80p 26.50p 17986
05/03/2019 26.50p 26.50p 25.20p 26.50p 79247
04/03/2019 26.50p 27.20p 25.75p 26.50p 123971
01/03/2019 27.00p 27.75p 25.80p 26.50p 83033
28/02/2019 28.30p 28.30p 26.00p 27.00p 37989
27/02/2019 31.70p 31.70p 27.50p 28.30p 20078
26/02/2019 33.50p 33.50p 33.00p 33.00p 7786
25/02/2019 33.50p 33.50p 33.50p 33.50p 0
22/02/2019 33.50p 33.50p 32.25p 33.50p 7250
21/02/2019 33.50p 33.50p 33.50p 33.50p 0
20/02/2019 33.00p 33.50p 32.25p 33.50p 852
19/02/2019 33.50p 33.50p 33.00p 33.00p 10402
18/02/2019 33.50p 33.50p 33.05p 33.50p 3154
15/02/2019 33.50p 34.50p 33.50p 33.50p 22000
14/02/2019 33.50p 33.50p 32.88p 33.50p 30000
13/02/2019 33.50p 34.70p 33.00p 33.50p 2530
12/02/2019 33.50p 35.00p 33.50p 33.50p 126014
11/02/2019 33.50p 34.74p 33.50p 33.50p 5500
08/02/2019 33.50p 33.50p 33.50p 33.50p 0
07/02/2019 33.50p 33.50p 33.50p 33.50p 0
06/02/2019 33.50p 34.70p 33.50p 33.50p 15000
05/02/2019 33.50p 33.50p 33.50p 33.50p 0
04/02/2019 33.50p 34.74p 33.50p 33.50p 27
01/02/2019 33.50p 33.50p 32.88p 33.50p 14398
31/01/2019 33.50p 33.50p 33.50p 33.50p 0
30/01/2019 33.50p 33.50p 33.50p 33.50p 0
29/01/2019 33.50p 33.50p 33.50p 33.50p 0
28/01/2019 33.50p 33.50p 32.75p 33.50p 3203
25/01/2019 33.50p 33.50p 33.50p 33.50p 0
24/01/2019 33.00p 33.90p 32.75p 33.50p 38626
23/01/2019 33.00p 33.00p 32.65p 33.00p 14800
22/01/2019 33.00p 33.00p 33.00p 33.00p 0
21/01/2019 33.00p 33.50p 33.00p 33.00p 4000
18/01/2019 33.00p 33.90p 33.00p 33.00p 6512
17/01/2019 33.50p 33.98p 33.00p 33.00p 1550
16/01/2019 33.50p 34.00p 33.50p 33.50p 16900
15/01/2019 33.50p 33.50p 33.50p 33.50p 0
14/01/2019 33.50p 33.93p 33.50p 33.50p 12000
11/01/2019 33.50p 35.00p 33.50p 33.50p 15069
10/01/2019 33.50p 33.50p 33.50p 33.50p 0
09/01/2019 33.50p 33.90p 33.50p 33.50p 12500
08/01/2019 33.50p 35.00p 33.50p 33.50p 15534
07/01/2019 33.50p 35.00p 33.50p 33.50p 14402
04/01/2019 33.50p 34.70p 33.50p 33.50p 17271
03/01/2019 33.50p 33.50p 33.50p 33.50p 0
02/01/2019 33.50p 33.88p 33.50p 33.50p 15454
31/12/2018 33.50p 33.88p 33.50p 33.50p 5668
28/12/2018 33.50p 33.78p 33.50p 33.50p 5000
27/12/2018 33.50p 35.00p 33.50p 33.50p 680
24/12/2018 33.50p 35.00p 33.50p 33.50p 6980
21/12/2018 33.50p 35.00p 33.50p 33.50p 4024
20/12/2018 33.50p 33.50p 33.50p 33.50p 0
19/12/2018 33.50p 35.00p 33.50p 33.50p 12378
18/12/2018 33.50p 33.50p 33.50p 33.50p 0
17/12/2018 33.50p 34.00p 33.50p 33.50p 17573
14/12/2018 33.50p 33.50p 33.50p 33.50p 71291
13/12/2018 33.50p 33.50p 33.00p 33.50p 3000
12/12/2018 33.50p 33.50p 33.11p 33.50p 1000
11/12/2018 33.50p 34.75p 33.50p 33.50p 7750
10/12/2018 33.50p 33.50p 33.11p 33.50p 245
07/12/2018 33.50p 33.50p 32.90p 33.50p 3871
06/12/2018 33.50p 33.50p 33.50p 33.50p 0
05/12/2018 33.50p 34.70p 32.90p 33.50p 9000
04/12/2018 33.50p 34.75p 32.90p 33.50p 1270
03/12/2018 33.50p 34.75p 33.50p 33.50p 140
30/11/2018 33.50p 34.75p 33.50p 33.50p 855
29/11/2018 33.50p 33.50p 33.50p 33.50p 0
28/11/2018 32.00p 33.50p 31.50p 33.50p 26745
27/11/2018 33.00p 33.00p 30.13p 32.00p 21446
26/11/2018 35.00p 35.00p 35.00p 35.00p 0
23/11/2018 35.00p 35.00p 34.90p 35.00p 3871
22/11/2018 35.00p 35.00p 35.00p 35.00p 0
21/11/2018 35.00p 35.00p 35.00p 35.00p 0
20/11/2018 35.50p 35.50p 34.13p 35.00p 8535
19/11/2018 35.50p 35.50p 35.50p 35.50p 0
16/11/2018 35.00p 35.50p 33.26p 35.50p 8868
15/11/2018 35.00p 35.00p 34.90p 35.00p 2830
14/11/2018 35.00p 35.00p 34.90p 35.00p 14398
13/11/2018 35.00p 35.00p 33.26p 35.00p 7800
12/11/2018 35.00p 35.00p 35.00p 35.00p 0
09/11/2018 35.00p 35.00p 34.90p 35.00p 1392
08/11/2018 35.00p 35.00p 35.00p 35.00p 0
07/11/2018 35.00p 35.00p 35.00p 35.00p 0
06/11/2018 35.00p 35.00p 35.00p 35.00p 0
05/11/2018 35.00p 35.00p 35.00p 35.00p 0
02/11/2018 35.00p 35.00p 34.90p 35.00p 250
01/11/2018 35.00p 35.00p 35.00p 35.00p 0
31/10/2018 35.00p 35.00p 33.26p 35.00p 36
30/10/2018 35.00p 35.00p 33.50p 35.00p 25888
29/10/2018 35.00p 35.00p 33.50p 35.00p 17587
26/10/2018 35.00p 35.00p 33.50p 35.00p 11518
25/10/2018 35.00p 35.00p 33.35p 35.00p 12907
24/10/2018 35.00p 35.00p 33.35p 35.00p 1945
23/10/2018 35.30p 35.30p 33.35p 35.00p 9254
22/10/2018 35.30p 35.30p 34.55p 35.30p 12731
19/10/2018 35.30p 35.30p 34.63p 35.30p 2104
18/10/2018 35.30p 35.30p 35.30p 35.30p 0
17/10/2018 35.30p 35.30p 34.55p 35.30p 13601
16/10/2018 35.30p 36.90p 35.30p 35.30p 10402
15/10/2018 35.30p 35.30p 34.79p 35.30p 15000
12/10/2018 35.50p 36.93p 34.00p 35.30p 53550
11/10/2018 37.50p 37.50p 34.00p 35.50p 23273
10/10/2018 37.50p 37.53p 37.00p 37.50p 12005
09/10/2018 37.50p 38.25p 37.50p 37.50p 10000
08/10/2018 37.50p 37.53p 37.50p 37.50p 333
05/10/2018 37.50p 37.50p 37.00p 37.50p 15000
04/10/2018 37.50p 37.50p 37.50p 37.50p 0
03/10/2018 37.50p 37.53p 37.50p 37.50p 2250
02/10/2018 37.50p 37.50p 37.50p 37.50p 0
01/10/2018 37.50p 37.50p 37.00p 37.50p 4828
28/09/2018 37.50p 37.50p 36.90p 37.50p 13078
27/09/2018 37.50p 37.50p 37.50p 37.50p 0
26/09/2018 37.50p 37.53p 36.05p 37.50p 3000
25/09/2018 37.50p 37.50p 36.90p 37.50p 4619
24/09/2018 37.50p 37.50p 37.50p 37.50p 0
21/09/2018 37.50p 37.50p 36.25p 37.50p 404
20/09/2018 37.50p 37.53p 37.40p 37.50p 12261
19/09/2018 37.50p 37.53p 36.25p 37.50p 6608
18/09/2018 37.00p 38.00p 36.00p 38.00p 26786
17/09/2018 37.00p 37.02p 37.00p 37.00p 8298
14/09/2018 37.00p 38.00p 36.00p 37.00p 13847
13/09/2018 37.00p 37.00p 37.00p 37.00p 0
12/09/2018 37.00p 37.00p 37.00p 37.00p 0
11/09/2018 37.50p 37.50p 35.50p 37.00p 25124
10/09/2018 37.50p 38.00p 36.00p 37.50p 20545
07/09/2018 38.00p 38.00p 36.00p 37.50p 3966
06/09/2018 38.00p 39.00p 37.95p 38.00p 2599
05/09/2018 38.00p 38.00p 38.00p 38.00p 4361
04/09/2018 38.20p 38.20p 37.95p 38.00p 6544
03/09/2018 38.50p 38.50p 37.00p 38.20p 31405
31/08/2018 38.50p 38.50p 37.05p 38.50p 10000
30/08/2018 38.50p 38.50p 37.38p 38.50p 6369

*Close Price adjusted for both dividends and splits