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
29/08/2018 38.50p 39.75p 38.33p 39.00p 52907
28/08/2018 39.00p 39.00p 38.00p 38.50p 101294
24/08/2018 39.00p 39.00p 38.60p 39.00p 12553
23/08/2018 39.00p 39.00p 38.66p 39.00p 27303
22/08/2018 39.00p 39.10p 38.60p 39.00p 56191
21/08/2018 38.80p 40.00p 38.60p 39.00p 41786
20/08/2018 37.50p 39.65p 37.50p 38.80p 67821
17/08/2018 36.50p 39.00p 35.80p 38.00p 108923
16/08/2018 33.00p 37.85p 33.00p 36.50p 100018
15/08/2018 33.00p 34.70p 33.00p 33.00p 3000
14/08/2018 33.00p 34.74p 31.33p 33.00p 2522
13/08/2018 33.50p 34.80p 31.33p 33.00p 35486
10/08/2018 34.50p 34.80p 31.25p 33.00p 49509
09/08/2018 36.00p 36.00p 33.51p 34.50p 55433
08/08/2018 36.00p 36.00p 36.00p 36.00p 402
07/08/2018 36.50p 36.50p 36.00p 36.00p 2813
06/08/2018 36.50p 36.50p 36.50p 36.50p 8163
03/08/2018 36.50p 36.50p 35.00p 36.50p 26186
02/08/2018 36.50p 36.50p 36.50p 36.50p 0
01/08/2018 36.50p 36.50p 35.12p 36.50p 12855
31/07/2018 38.00p 39.00p 36.12p 36.50p 30601
30/07/2018 38.00p 38.00p 37.55p 38.00p 4545
27/07/2018 36.00p 39.00p 36.00p 38.00p 35261
26/07/2018 36.00p 36.90p 35.80p 36.00p 10000
25/07/2018 36.00p 36.00p 36.00p 36.00p 0
24/07/2018 36.00p 36.00p 36.00p 36.00p 42071
23/07/2018 36.00p 36.00p 35.87p 36.00p 2787
20/07/2018 36.00p 36.00p 35.90p 36.00p 956
19/07/2018 36.00p 36.00p 34.88p 36.00p 32522
18/07/2018 36.00p 36.80p 35.50p 36.00p 549
17/07/2018 36.00p 36.00p 35.50p 36.00p 2212
16/07/2018 36.00p 36.80p 35.50p 36.00p 9379
13/07/2018 36.00p 36.00p 36.00p 36.00p 0
12/07/2018 36.00p 36.80p 36.00p 36.00p 12703
11/07/2018 36.00p 36.80p 36.00p 36.00p 10511
10/07/2018 36.00p 36.80p 36.00p 36.00p 2683
09/07/2018 36.00p 36.00p 36.00p 36.00p 0
06/07/2018 35.50p 36.86p 35.50p 36.00p 35169
05/07/2018 35.50p 35.50p 35.50p 35.50p 0
04/07/2018 35.50p 36.45p 35.50p 35.50p 15000
03/07/2018 35.50p 35.50p 34.75p 35.50p 5170
02/07/2018 35.50p 36.45p 35.50p 35.50p 20446
29/06/2018 35.50p 37.00p 35.50p 35.50p 16400
28/06/2018 35.50p 36.45p 34.50p 35.50p 7774
27/06/2018 35.50p 35.80p 35.50p 35.50p 38702
26/06/2018 36.00p 36.00p 35.15p 35.50p 37221
25/06/2018 36.00p 36.00p 36.00p 36.00p 0
22/06/2018 36.00p 36.00p 35.12p 36.00p 73500
21/06/2018 36.00p 36.00p 35.80p 36.00p 2000
20/06/2018 36.00p 36.00p 35.82p 36.00p 20735
19/06/2018 36.00p 36.00p 35.00p 36.00p 38161
18/06/2018 36.00p 36.00p 35.12p 36.00p 6522
15/06/2018 36.00p 37.00p 35.12p 36.00p 4551
14/06/2018 36.00p 36.00p 35.75p 36.00p 5471
13/06/2018 36.00p 36.00p 35.75p 36.00p 261
12/06/2018 36.00p 36.00p 35.12p 36.00p 120
11/06/2018 36.00p 36.00p 35.10p 36.00p 53156
08/06/2018 36.00p 36.00p 35.62p 36.00p 12979
07/06/2018 36.00p 36.00p 35.00p 36.00p 3500
06/06/2018 36.00p 36.00p 35.00p 36.00p 31900
05/06/2018 36.00p 36.00p 35.00p 36.00p 398
04/06/2018 36.00p 36.00p 35.00p 36.00p 15830
01/06/2018 36.00p 36.00p 35.62p 36.00p 3398
31/05/2018 36.00p 36.00p 35.50p 36.00p 10202
30/05/2018 36.00p 36.00p 35.00p 36.00p 27998
29/05/2018 36.00p 36.00p 35.70p 36.00p 21986
25/05/2018 36.00p 36.00p 35.25p 36.00p 13100
24/05/2018 36.00p 36.00p 36.00p 36.00p 0
23/05/2018 36.00p 37.00p 35.86p 36.00p 11904
22/05/2018 36.00p 36.00p 35.86p 36.00p 37849
21/05/2018 36.00p 36.00p 35.86p 36.00p 4100
18/05/2018 36.00p 36.00p 35.86p 36.00p 3485
17/05/2018 36.00p 36.00p 35.25p 36.00p 26198
16/05/2018 36.00p 36.00p 35.92p 36.00p 13836
15/05/2018 37.00p 37.00p 35.00p 36.00p 59944
14/05/2018 37.00p 37.00p 36.00p 37.00p 10622
11/05/2018 37.00p 37.08p 36.00p 37.00p 3576
10/05/2018 37.00p 37.08p 37.00p 37.00p 3305
09/05/2018 37.00p 38.00p 37.00p 37.00p 42106
08/05/2018 38.00p 38.00p 37.00p 37.00p 50000
04/05/2018 38.00p 38.05p 38.00p 38.00p 2628
03/05/2018 38.00p 38.05p 38.00p 38.00p 115
02/05/2018 38.00p 38.05p 38.00p 38.00p 16976
01/05/2018 38.00p 38.00p 38.00p 38.00p 0
30/04/2018 38.00p 38.05p 38.00p 38.00p 16434
27/04/2018 38.00p 38.05p 37.10p 38.00p 10298
26/04/2018 38.00p 38.05p 37.00p 38.00p 30980
25/04/2018 38.00p 38.05p 38.00p 38.00p 13507
24/04/2018 38.00p 38.05p 38.00p 38.00p 12000
23/04/2018 38.00p 38.00p 38.00p 38.00p 0
20/04/2018 38.00p 38.05p 38.00p 38.00p 183
19/04/2018 38.00p 38.05p 38.00p 38.00p 10622
18/04/2018 38.00p 38.05p 38.00p 38.00p 5161
17/04/2018 38.00p 38.00p 38.00p 38.00p 60000
16/04/2018 38.00p 38.00p 38.00p 38.00p 19000
13/04/2018 38.00p 38.05p 38.00p 38.00p 34726
12/04/2018 38.00p 38.10p 38.00p 38.00p 15700
11/04/2018 38.00p 38.00p 38.00p 38.00p 48000
10/04/2018 38.00p 38.00p 38.00p 38.00p 71522
09/04/2018 38.00p 38.25p 37.00p 38.00p 18647
06/04/2018 38.00p 38.25p 38.00p 38.00p 3047
05/04/2018 38.00p 38.25p 37.00p 38.00p 14244
04/04/2018 38.00p 38.00p 38.00p 38.00p 0
03/04/2018 38.00p 38.55p 38.00p 38.00p 5146
29/03/2018 38.00p 38.55p 38.00p 38.00p 5146
28/03/2018 38.00p 39.00p 37.26p 38.00p 74127
27/03/2018 38.00p 38.00p 38.00p 38.00p 0
26/03/2018 38.00p 38.55p 38.00p 38.00p 15739
23/03/2018 38.00p 38.55p 38.00p 38.00p 1300
22/03/2018 38.00p 38.55p 38.00p 38.00p 34871
21/03/2018 38.00p 38.55p 37.50p 38.00p 14364
20/03/2018 38.00p 38.55p 37.50p 38.00p 104636
19/03/2018 37.70p 38.60p 37.38p 38.00p 28770
16/03/2018 37.70p 37.70p 37.20p 37.20p 47546
15/03/2018 37.70p 37.20p 37.20p 37.20p 119000
14/03/2018 37.70p 37.70p 37.20p 37.20p 37332
13/03/2018 37.20p 37.42p 37.20p 37.20p 33578
12/03/2018 37.20p 37.44p 37.00p 37.20p 107643
09/03/2018 37.20p 37.20p 37.20p 37.20p 0
08/03/2018 37.20p 37.20p 37.20p 37.20p 0
07/03/2018 37.20p 37.20p 37.00p 37.20p 3000
06/03/2018 38.00p 38.00p 36.00p 37.20p 31793
05/03/2018 38.00p 38.00p 37.15p 38.00p 552
02/03/2018 38.00p 38.00p 37.15p 38.00p 33684
01/03/2018 38.00p 38.00p 37.15p 38.00p 220
28/02/2018 38.00p 38.00p 38.00p 38.00p 44794
27/02/2018 38.00p 38.00p 37.00p 38.00p 12000
26/02/2018 38.00p 38.00p 37.88p 38.00p 25010
23/02/2018 38.00p 38.00p 37.12p 38.00p 1531
22/02/2018 38.00p 38.00p 38.00p 38.00p 0
21/02/2018 38.00p 38.00p 37.12p 38.00p 3225
20/02/2018 38.00p 38.00p 37.90p 38.00p 13000
19/02/2018 38.00p 38.00p 38.00p 38.00p 0
16/02/2018 38.00p 38.00p 38.00p 38.00p 0
15/02/2018 37.70p 38.00p 37.70p 38.00p 16000
14/02/2018 37.50p 37.50p 36.50p 37.50p 1000
13/02/2018 37.50p 37.50p 36.00p 37.50p 20000
12/02/2018 37.50p 37.50p 36.45p 37.50p 8803
09/02/2018 37.50p 37.50p 36.26p 37.50p 12000
08/02/2018 37.50p 37.95p 37.50p 37.50p 4281
07/02/2018 37.50p 37.50p 37.00p 37.50p 0
06/02/2018 38.00p 38.00p 36.90p 37.00p 25839
05/02/2018 39.50p 39.55p 39.50p 39.50p 3620
02/02/2018 39.50p 39.50p 39.35p 39.50p 1052
01/02/2018 39.50p 39.70p 39.35p 39.50p 7506
31/01/2018 39.50p 39.75p 39.30p 39.50p 3371
30/01/2018 40.00p 40.00p 39.30p 39.50p 322
29/01/2018 40.50p 40.75p 40.25p 40.50p 9603
26/01/2018 41.50p 41.50p 41.00p 41.00p 30000
25/01/2018 41.50p 41.50p 41.00p 41.50p 79513
24/01/2018 41.50p 41.50p 41.50p 41.50p 0
23/01/2018 41.50p 41.50p 41.50p 41.50p 0
22/01/2018 41.50p 41.50p 41.00p 41.50p 12500
19/01/2018 41.50p 42.20p 41.50p 41.50p 7500
18/01/2018 41.50p 42.20p 41.50p 41.50p 1000
17/01/2018 41.50p 41.50p 41.50p 41.50p 0
16/01/2018 41.50p 42.20p 41.50p 41.50p 41
15/01/2018 41.50p 41.50p 41.00p 41.50p 276
12/01/2018 41.50p 42.20p 41.00p 41.50p 6668
11/01/2018 41.50p 42.20p 41.00p 41.50p 18756
10/01/2018 41.50p 41.50p 41.50p 41.50p 66909
09/01/2018 41.50p 42.20p 41.00p 41.50p 3838
08/01/2018 41.50p 41.50p 40.90p 41.50p 4206
05/01/2018 41.50p 42.20p 41.50p 41.50p 14500
04/01/2018 41.50p 42.20p 41.50p 41.50p 683
03/01/2018 41.50p 42.25p 40.80p 41.50p 13171
02/01/2018 41.70p 41.70p 41.30p 41.50p 300
29/12/2017 41.75p 42.35p 41.75p 41.75p 6000
28/12/2017 41.75p 42.35p 41.75p 41.75p 330
27/12/2017 41.75p 42.38p 41.75p 41.75p 8451
22/12/2017 41.75p 41.75p 41.75p 41.75p 0
21/12/2017 41.75p 42.38p 41.75p 41.75p 4920
20/12/2017 41.75p 42.20p 41.25p 41.75p 24016
19/12/2017 41.75p 43.00p 41.75p 41.75p 4670
18/12/2017 41.75p 41.75p 41.25p 41.75p 3000
15/12/2017 41.75p 41.75p 41.25p 41.75p 575
14/12/2017 41.75p 42.20p 41.75p 41.75p 3000
13/12/2017 41.50p 42.00p 40.60p 41.75p 10000
12/12/2017 41.50p 42.50p 41.50p 42.50p 67851
11/12/2017 41.50p 42.50p 41.50p 42.50p 10674
08/12/2017 41.50p 42.55p 41.50p 42.50p 9
07/12/2017 41.25p 42.50p 42.25p 42.50p 0
06/12/2017 42.00p 42.55p 42.00p 42.50p 20317
05/12/2017 42.00p 42.50p 42.50p 42.50p 0
04/12/2017 42.00p 42.50p 42.00p 42.50p 5832
01/12/2017 42.38p 42.50p 42.00p 42.50p 9662
30/11/2017 42.38p 42.38p 42.30p 42.38p 17550
29/11/2017 42.50p 42.50p 41.00p 42.38p 11035
28/11/2017 46.00p 46.00p 42.25p 42.50p 36483
27/11/2017 46.50p 46.50p 45.00p 46.00p 12900
24/11/2017 47.00p 47.20p 46.00p 46.50p 6500
23/11/2017 48.00p 48.01p 46.90p 47.00p 34500
22/11/2017 48.00p 48.50p 48.50p 48.50p 0
21/11/2017 48.50p 48.90p 47.90p 48.50p 43
20/11/2017 48.00p 48.50p 47.50p 48.50p 8500
17/11/2017 48.50p 48.50p 48.50p 48.50p 0
16/11/2017 48.00p 48.50p 48.50p 48.50p 0
15/11/2017 48.50p 48.50p 48.50p 48.50p 0
14/11/2017 48.00p 48.50p 48.50p 48.50p 0
13/11/2017 48.00p 48.50p 47.33p 48.50p 636

*Close Price adjusted for both dividends and splits