Walker Greenbank (WGB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Greenbank

Date Open High Low Close* Volume
28/06/2011 50.25p 50.25p 50.00p 50.25p 118923
27/06/2011 50.00p 51.00p 49.10p 50.25p 160365
24/06/2011 50.00p 50.13p 49.15p 50.00p 415338
23/06/2011 50.00p 50.00p 49.15p 50.00p 20605
22/06/2011 50.50p 50.89p 49.00p 50.00p 721935
21/06/2011 49.00p 49.00p 48.55p 49.00p 18774
20/06/2011 49.25p 49.25p 48.75p 49.00p 10346
17/06/2011 49.75p 49.75p 48.50p 49.25p 11310
16/06/2011 49.75p 49.75p 48.50p 49.75p 56465
15/06/2011 50.00p 50.00p 49.00p 49.75p 17386
14/06/2011 50.25p 51.00p 49.00p 50.00p 123172
13/06/2011 50.25p 50.25p 49.10p 50.25p 28313
10/06/2011 50.25p 50.25p 49.10p 50.25p 19650
09/06/2011 50.75p 50.75p 49.10p 50.25p 31499
08/06/2011 50.75p 51.00p 49.50p 50.75p 242500
07/06/2011 50.75p 50.79p 49.50p 50.75p 140226
06/06/2011 51.00p 51.00p 49.50p 50.75p 85348
03/06/2011 51.00p 51.00p 50.15p 51.00p 25923
02/06/2011 51.00p 51.40p 50.20p 51.00p 9011
01/06/2011 51.00p 51.40p 50.15p 51.00p 60071
31/05/2011 51.00p 51.50p 50.15p 51.00p 82728
27/05/2011 50.25p 51.25p 50.00p 51.00p 132894
26/05/2011 50.00p 51.50p 50.00p 50.25p 60000
25/05/2011 49.25p 50.50p 49.18p 50.00p 132718
24/05/2011 49.25p 49.25p 49.15p 49.25p 15000
23/05/2011 49.25p 49.25p 48.95p 49.25p 48567
20/05/2011 49.00p 49.50p 48.88p 49.25p 32794
19/05/2011 49.25p 49.72p 48.50p 49.00p 28000
18/05/2011 49.25p 49.92p 48.50p 49.25p 55685
17/05/2011 50.00p 50.00p 48.50p 49.25p 238893
16/05/2011 51.25p 51.25p 49.00p 50.00p 77627
13/05/2011 51.25p 51.25p 50.50p 51.25p 8679
12/05/2011 51.25p 51.25p 50.50p 51.25p 103416
11/05/2011 51.75p 51.82p 51.00p 51.25p 32608
10/05/2011 51.75p 51.80p 51.00p 51.75p 84355
09/05/2011 51.75p 51.84p 51.00p 51.75p 17256
06/05/2011 51.75p 51.84p 51.00p 51.75p 42024
05/05/2011 51.75p 51.90p 51.00p 51.75p 40888
04/05/2011 51.75p 52.00p 51.00p 51.75p 269841
03/05/2011 51.75p 51.95p 50.50p 51.75p 214964
28/04/2011 51.75p 52.20p 51.00p 51.75p 26629
27/04/2011 51.75p 52.23p 51.00p 51.75p 43564
26/04/2011 50.75p 51.75p 50.50p 51.75p 124529
21/04/2011 50.50p 51.00p 50.10p 50.63p 44608
20/04/2011 50.50p 50.99p 50.00p 50.50p 207498
19/04/2011 48.25p 50.50p 48.25p 50.50p 357141
18/04/2011 51.25p 51.25p 47.00p 48.25p 308094
15/04/2011 51.25p 51.50p 51.00p 51.25p 227481
14/04/2011 51.38p 51.38p 51.25p 51.25p 28871
13/04/2011 51.38p 51.75p 51.00p 51.38p 206405
12/04/2011 51.25p 51.50p 51.00p 51.38p 169405
11/04/2011 51.00p 51.50p 50.75p 51.00p 169102
08/04/2011 50.50p 51.18p 50.00p 51.00p 190892
07/04/2011 52.25p 52.33p 50.25p 50.25p 152570
06/04/2011 51.50p 52.50p 51.50p 52.25p 330610
05/04/2011 52.25p 52.25p 51.00p 51.50p 192911
04/04/2011 53.63p 54.33p 52.50p 52.75p 198964
01/04/2011 52.75p 54.50p 51.55p 53.63p 376052
31/03/2011 52.75p 53.82p 51.00p 52.75p 113956
30/03/2011 52.75p 53.40p 51.66p 52.75p 26972
29/03/2011 53.00p 53.80p 52.00p 52.75p 49818
28/03/2011 52.25p 53.80p 52.25p 53.00p 54715
25/03/2011 52.00p 52.70p 51.50p 52.25p 124138
24/03/2011 52.25p 52.25p 51.00p 52.00p 55009
23/03/2011 52.25p 52.25p 51.50p 52.25p 59151
22/03/2011 52.25p 52.25p 51.53p 52.25p 21501
21/03/2011 52.00p 52.29p 51.50p 52.25p 0
18/03/2011 52.25p 52.29p 51.50p 52.00p 17579
17/03/2011 52.00p 52.29p 51.00p 52.25p 8513
16/03/2011 52.00p 52.50p 51.00p 52.00p 345150
15/03/2011 52.25p 52.77p 51.15p 52.00p 31098
14/03/2011 52.25p 52.45p 51.50p 52.25p 22349
11/03/2011 52.75p 52.78p 51.00p 52.25p 99512
10/03/2011 53.50p 53.80p 52.50p 52.75p 54909
09/03/2011 53.25p 53.50p 52.27p 53.50p 14175
08/03/2011 53.25p 53.88p 52.25p 53.25p 17365
07/03/2011 53.25p 54.00p 52.20p 53.25p 114476
04/03/2011 53.25p 54.00p 52.45p 53.25p 24645
03/03/2011 53.25p 54.50p 52.20p 53.25p 180896
02/03/2011 53.00p 55.00p 52.25p 53.25p 70805
01/03/2011 51.50p 54.00p 51.15p 53.00p 178965
28/02/2011 51.75p 51.66p 51.00p 51.50p 40023
25/02/2011 52.50p 51.75p 51.00p 51.75p 21409
24/02/2011 53.00p 52.50p 52.00p 52.50p 95566
23/02/2011 53.00p 53.00p 52.30p 53.00p 63408
22/02/2011 53.00p 53.00p 52.70p 53.00p 191
21/02/2011 53.00p 54.00p 52.55p 53.00p 51951
18/02/2011 53.00p 53.86p 53.00p 53.00p 1961
17/02/2011 52.50p 53.50p 53.00p 53.00p 94070
16/02/2011 52.50p 53.00p 52.26p 52.50p 21276
15/02/2011 52.50p 52.97p 52.17p 52.50p 121861
14/02/2011 53.25p 53.00p 52.00p 52.50p 93175
11/02/2011 54.04p 54.04p 52.00p 53.00p 144401
10/02/2011 54.26p 54.85p 54.00p 54.50p 127938
09/02/2011 54.95p 55.25p 54.11p 54.75p 86074
08/02/2011 53.00p 54.97p 53.00p 54.75p 92446
07/02/2011 54.03p 54.28p 53.10p 53.75p 58993
04/02/2011 54.86p 54.86p 54.00p 54.25p 100312
03/02/2011 55.84p 55.84p 54.75p 54.75p 40214
02/02/2011 57.15p 57.96p 55.25p 55.50p 109225
01/02/2011 56.50p 57.15p 55.00p 57.00p 3287125
31/01/2011 53.50p 53.95p 52.41p 53.00p 83530
28/01/2011 52.00p 54.50p 52.00p 53.50p 98932
27/01/2011 49.00p 53.00p 49.00p 52.00p 133148
26/01/2011 49.00p 50.50p 48.00p 49.00p 212476
25/01/2011 52.50p 52.50p 49.00p 49.75p 153880
24/01/2011 53.00p 53.49p 52.00p 52.75p 69531
21/01/2011 53.50p 53.50p 52.50p 53.00p 158650
20/01/2011 56.00p 56.00p 53.00p 53.75p 201666
19/01/2011 56.00p 56.50p 55.00p 56.00p 63336
18/01/2011 54.50p 56.82p 54.50p 56.00p 190240
17/01/2011 53.80p 55.00p 53.35p 54.50p 186714
14/01/2011 53.53p 53.95p 53.00p 53.50p 66612
13/01/2011 54.08p 54.89p 53.00p 53.50p 179873
12/01/2011 55.60p 56.50p 54.00p 54.75p 115752
11/01/2011 53.42p 57.00p 53.42p 55.75p 282967
10/01/2011 51.25p 54.99p 51.25p 54.00p 166963
07/01/2011 50.50p 50.88p 50.08p 50.50p 29569
06/01/2011 50.50p 50.90p 50.16p 50.50p 6922
05/01/2011 51.00p 52.00p 50.27p 50.50p 178990
04/01/2011 47.75p 52.50p 47.75p 51.00p 192203
31/12/2010 47.75p 47.88p 47.25p 47.25p 2610
30/12/2010 47.75p 47.75p 47.08p 47.75p 10000
29/12/2010 47.75p 47.88p 47.75p 47.75p 3500
24/12/2010 47.75p 47.95p 47.00p 47.75p 17278
23/12/2010 47.75p 47.98p 47.00p 47.75p 8575
22/12/2010 47.75p 47.98p 47.00p 47.75p 11826
21/12/2010 48.00p 48.07p 47.08p 47.75p 15247
20/12/2010 49.00p 49.00p 47.00p 48.00p 65891
17/12/2010 49.00p 49.00p 48.00p 49.00p 7500
16/12/2010 49.25p 49.65p 48.00p 49.00p 74667
15/12/2010 50.00p 50.55p 48.00p 49.25p 43241
14/12/2010 50.00p 50.60p 49.00p 50.00p 19500
13/12/2010 49.75p 50.73p 49.00p 50.00p 41060
10/12/2010 50.50p 50.55p 49.50p 49.75p 27905
09/12/2010 50.50p 51.00p 49.50p 50.00p 476982
08/12/2010 49.50p 51.00p 49.40p 50.50p 167713
07/12/2010 47.00p 50.00p 46.72p 49.25p 210530
06/12/2010 47.00p 48.00p 46.55p 47.00p 84233
03/12/2010 44.50p 50.00p 44.50p 47.00p 224411
02/12/2010 44.50p 45.91p 43.92p 44.50p 6700
01/12/2010 44.00p 46.00p 43.75p 44.50p 140692
30/11/2010 44.00p 44.49p 43.10p 44.00p 107097
29/11/2010 43.50p 46.00p 43.00p 44.00p 347301
26/11/2010 40.25p 40.25p 39.66p 40.25p 1279
25/11/2010 40.00p 40.99p 39.66p 40.25p 70376
24/11/2010 40.50p 40.50p 39.00p 40.00p 62105
23/11/2010 40.75p 40.75p 40.00p 40.50p 6485
22/11/2010 42.25p 42.25p 40.00p 40.75p 96754
19/11/2010 42.50p 42.50p 41.00p 42.25p 40740
18/11/2010 42.25p 42.75p 42.00p 42.75p 149364
17/11/2010 42.25p 42.42p 42.05p 42.25p 51997
16/11/2010 42.50p 42.95p 42.11p 42.50p 18225
15/11/2010 42.50p 42.58p 42.10p 42.50p 2684
12/11/2010 42.50p 42.50p 42.02p 42.50p 22662
11/11/2010 42.50p 42.65p 42.50p 42.50p 2701
10/11/2010 42.50p 42.65p 42.05p 42.50p 35293
09/11/2010 42.50p 42.74p 42.00p 42.50p 40622
08/11/2010 43.25p 43.29p 42.05p 42.75p 98282
05/11/2010 43.25p 43.75p 43.05p 43.25p 410579
04/11/2010 43.25p 43.25p 42.50p 43.25p 54456
03/11/2010 44.25p 44.25p 41.50p 43.25p 166198
02/11/2010 43.75p 45.50p 43.75p 44.25p 171763
01/11/2010 42.75p 44.50p 42.75p 43.75p 167393
29/10/2010 42.75p 44.00p 42.25p 42.75p 120257
28/10/2010 44.25p 45.50p 42.75p 42.75p 114024
27/10/2010 42.75p 45.00p 42.75p 44.25p 389332
26/10/2010 41.00p 43.50p 41.00p 42.75p 546309
25/10/2010 38.25p 41.50p 37.15p 41.00p 342897
22/10/2010 39.00p 39.00p 37.00p 38.25p 173163
21/10/2010 39.00p 39.04p 38.10p 39.00p 34550
20/10/2010 41.00p 41.00p 38.00p 39.00p 63600
19/10/2010 41.00p 41.24p 40.00p 41.00p 100923
18/10/2010 40.25p 41.00p 39.50p 41.00p 137681
15/10/2010 40.50p 40.74p 39.50p 39.75p 124750
14/10/2010 40.50p 41.00p 40.00p 40.50p 246398
13/10/2010 40.00p 42.78p 38.22p 40.50p 988836
12/10/2010 37.25p 38.98p 37.25p 38.25p 226076
11/10/2010 34.00p 39.00p 34.00p 37.50p 387356
08/10/2010 34.00p 35.00p 34.00p 34.00p 22748
07/10/2010 34.00p 34.50p 33.46p 34.00p 30300
06/10/2010 34.00p 34.85p 33.32p 34.00p 58620
05/10/2010 34.00p 34.00p 34.00p 34.00p 0
04/10/2010 34.00p 35.00p 34.00p 34.00p 56099
01/10/2010 34.00p 34.68p 34.00p 34.00p 4277
30/09/2010 33.50p 34.00p 33.00p 34.00p 84439
29/09/2010 33.75p 33.93p 33.20p 33.50p 19657
28/09/2010 33.75p 34.20p 33.20p 33.75p 40842
27/09/2010 33.75p 33.75p 33.75p 33.75p 0
24/09/2010 33.75p 34.00p 33.75p 33.75p 35200
23/09/2010 33.25p 34.20p 33.00p 33.75p 970615
22/09/2010 33.75p 34.00p 33.00p 33.25p 36979
21/09/2010 33.75p 33.75p 33.38p 33.75p 9475
20/09/2010 33.75p 34.00p 33.07p 33.75p 123062
17/09/2010 33.00p 33.75p 32.35p 33.75p 62300
16/09/2010 32.75p 33.75p 32.35p 33.00p 210769
15/09/2010 32.75p 33.00p 31.78p 32.75p 121017
14/09/2010 32.75p 33.00p 30.00p 32.75p 3514134
13/09/2010 32.75p 33.50p 32.00p 32.75p 234283
10/09/2010 33.25p 34.22p 32.22p 33.00p 112946

*Close Price adjusted for both dividends and splits