Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/03/2020 68.00p 68.00p 64.00p 67.00p 86931
03/03/2020 68.00p 68.80p 66.00p 68.00p 107214
02/03/2020 70.70p 71.14p 65.00p 68.00p 104722
28/02/2020 72.50p 72.50p 70.00p 71.00p 26591
27/02/2020 78.50p 78.50p 72.00p 73.50p 188973
26/02/2020 81.50p 82.70p 78.00p 80.00p 42049
25/02/2020 83.00p 83.80p 80.00p 81.50p 87070
24/02/2020 87.00p 87.85p 81.00p 82.50p 85545
21/02/2020 87.50p 88.00p 86.00p 87.00p 31165
20/02/2020 87.50p 89.00p 87.10p 87.50p 74727
19/02/2020 85.00p 87.50p 83.62p 87.50p 30878
18/02/2020 85.00p 87.00p 83.00p 85.00p 98622
17/02/2020 83.00p 88.95p 82.80p 85.00p 206551
14/02/2020 78.50p 85.00p 77.25p 83.00p 90616
13/02/2020 78.50p 79.40p 77.25p 78.50p 182642
12/02/2020 77.50p 79.50p 76.50p 78.50p 52127
11/02/2020 71.00p 80.00p 71.00p 77.50p 217593
10/02/2020 74.50p 75.00p 70.00p 71.00p 80741
07/02/2020 74.50p 74.50p 70.00p 73.50p 38153
06/02/2020 75.00p 75.00p 72.00p 73.50p 65903
05/02/2020 75.00p 76.50p 73.00p 75.00p 103428
04/02/2020 72.00p 74.94p 72.00p 73.80p 110145
03/02/2020 75.50p 75.50p 71.00p 72.00p 61573
31/01/2020 76.50p 76.50p 74.00p 74.50p 50912
30/01/2020 78.00p 78.00p 75.00p 76.50p 80706
29/01/2020 79.50p 79.50p 77.00p 78.50p 38135
28/01/2020 80.00p 80.00p 79.00p 80.00p 31937
27/01/2020 79.70p 80.00p 78.92p 80.00p 298050
24/01/2020 79.00p 81.00p 78.00p 79.70p 93184
23/01/2020 80.50p 80.50p 77.50p 79.00p 128903
22/01/2020 82.00p 82.00p 80.00p 80.50p 79731
21/01/2020 83.00p 83.00p 81.00p 82.00p 46415
20/01/2020 83.50p 83.50p 81.00p 83.00p 42572
17/01/2020 83.50p 83.50p 82.00p 83.50p 44602
16/01/2020 84.00p 84.00p 83.00p 84.00p 24266
15/01/2020 85.50p 85.50p 83.00p 84.00p 44810
14/01/2020 85.50p 85.50p 85.00p 85.50p 18630
13/01/2020 88.00p 88.55p 84.00p 85.50p 26806
10/01/2020 89.00p 89.60p 85.00p 88.00p 67935
09/01/2020 91.00p 91.00p 87.60p 89.00p 93951
08/01/2020 89.50p 91.75p 88.75p 91.00p 202180
07/01/2020 89.00p 90.50p 88.00p 90.00p 83431
06/01/2020 87.00p 90.40p 85.40p 89.00p 71565
03/01/2020 86.00p 88.00p 85.00p 87.50p 70403
02/01/2020 86.00p 88.00p 85.00p 86.50p 32727
01/01/2020 84.70p 88.00p 84.70p 86.00p 39381
31/12/2019 84.70p 88.00p 84.70p 86.00p 39381
30/12/2019 82.50p 86.00p 81.75p 84.70p 61622
27/12/2019 80.50p 83.00p 80.50p 82.50p 43066
26/12/2019 80.50p 80.50p 79.00p 80.50p 3200
25/12/2019 80.50p 80.50p 79.00p 80.50p 3200
24/12/2019 80.50p 80.50p 79.00p 80.50p 3200
23/12/2019 80.00p 82.00p 79.10p 80.50p 28501
20/12/2019 79.00p 81.00p 77.60p 80.00p 88505
19/12/2019 84.00p 84.25p 77.00p 79.00p 110548
18/12/2019 86.50p 86.90p 82.50p 84.00p 52454
17/12/2019 80.00p 87.00p 80.00p 86.50p 109728
16/12/2019 78.50p 81.00p 77.75p 80.00p 108473
13/12/2019 76.50p 80.00p 75.94p 78.50p 140056
12/12/2019 75.00p 77.70p 75.00p 76.50p 22247
11/12/2019 74.00p 75.90p 73.70p 75.00p 31466
10/12/2019 73.50p 76.00p 73.23p 74.00p 41942
09/12/2019 72.50p 75.40p 72.05p 73.50p 46510
06/12/2019 72.50p 74.00p 71.25p 72.50p 23866
05/12/2019 71.50p 74.00p 71.25p 72.50p 31040
04/12/2019 71.50p 72.94p 71.35p 71.50p 10348
03/12/2019 72.00p 73.00p 71.25p 71.50p 62623
02/12/2019 72.00p 73.92p 71.25p 72.00p 21038
29/11/2019 71.50p 73.00p 71.25p 72.00p 30280
28/11/2019 71.50p 73.00p 70.25p 71.50p 57334
27/11/2019 72.00p 72.94p 70.00p 71.50p 29497
26/11/2019 75.50p 75.50p 70.60p 72.00p 79585
25/11/2019 76.50p 76.50p 73.00p 74.50p 35011
22/11/2019 77.00p 77.00p 75.00p 76.50p 42178
21/11/2019 77.00p 77.00p 76.00p 77.00p 24768
20/11/2019 78.50p 79.75p 77.00p 77.00p 26788
19/11/2019 78.00p 78.50p 76.00p 78.50p 28259
18/11/2019 79.50p 79.50p 77.00p 78.00p 12273
15/11/2019 80.00p 80.00p 77.00p 78.50p 23467
14/11/2019 79.00p 81.00p 77.60p 80.00p 40884
13/11/2019 79.50p 81.00p 77.60p 79.00p 39575
12/11/2019 80.00p 80.00p 78.00p 79.50p 24939
11/11/2019 81.00p 82.00p 78.00p 80.00p 40432
08/11/2019 81.00p 81.00p 80.00p 81.00p 29303
07/11/2019 81.00p 82.00p 80.00p 81.00p 54750
06/11/2019 81.00p 82.00p 80.00p 80.50p 58603
05/11/2019 81.00p 81.40p 80.00p 81.00p 16000
04/11/2019 81.00p 81.40p 80.04p 81.00p 14597
01/11/2019 81.00p 82.00p 80.20p 81.00p 36150
31/10/2019 81.50p 83.00p 80.06p 81.00p 6588
30/10/2019 82.50p 83.00p 80.43p 81.50p 24508
29/10/2019 82.50p 82.50p 82.00p 82.50p 19804
28/10/2019 82.50p 82.50p 82.00p 82.50p 28010
25/10/2019 83.50p 83.50p 81.30p 82.50p 36827
24/10/2019 81.50p 85.00p 81.50p 83.50p 111367
23/10/2019 81.50p 81.95p 80.06p 81.50p 19436
22/10/2019 81.50p 82.00p 80.00p 81.50p 312181
21/10/2019 81.50p 81.50p 80.00p 81.50p 48803
18/10/2019 81.50p 83.00p 81.35p 81.50p 89784
17/10/2019 80.00p 81.70p 80.00p 81.50p 7422
16/10/2019 80.50p 81.70p 78.00p 80.00p 90763
15/10/2019 74.50p 80.80p 73.15p 80.50p 189483
14/10/2019 74.50p 75.40p 73.00p 74.50p 44976
11/10/2019 76.00p 76.00p 73.06p 74.50p 52333
10/10/2019 76.00p 76.30p 75.00p 76.00p 20330
09/10/2019 76.00p 77.00p 75.00p 76.00p 80040
08/10/2019 78.50p 79.00p 75.00p 76.00p 94625
07/10/2019 80.00p 80.00p 78.00p 78.50p 118335
04/10/2019 80.00p 80.00p 79.00p 80.00p 422
03/10/2019 81.00p 81.00p 79.00p 80.00p 19480
02/10/2019 81.50p 81.50p 80.00p 81.00p 66410
01/10/2019 82.00p 82.75p 80.00p 81.50p 80303
30/09/2019 82.00p 83.50p 80.65p 82.00p 40189
27/09/2019 82.00p 84.00p 82.00p 82.00p 25800
26/09/2019 82.00p 82.00p 81.00p 81.50p 3392
25/09/2019 81.50p 82.94p 81.50p 81.50p 26547
24/09/2019 82.00p 82.94p 80.00p 81.50p 33609
23/09/2019 81.50p 82.00p 80.27p 81.50p 45916
20/09/2019 81.50p 83.00p 80.00p 81.50p 81735
19/09/2019 81.00p 83.00p 80.38p 82.00p 72606
18/09/2019 81.00p 82.25p 79.08p 81.00p 20094
17/09/2019 81.00p 83.00p 79.00p 81.00p 87831
16/09/2019 81.50p 83.00p 79.08p 81.00p 20938
13/09/2019 81.50p 82.00p 79.08p 81.00p 10567
12/09/2019 81.00p 82.00p 79.20p 81.00p 35969
11/09/2019 80.50p 82.50p 79.00p 81.00p 187131
10/09/2019 81.00p 82.00p 79.00p 80.50p 35210
09/09/2019 82.00p 82.00p 79.00p 81.00p 39484
06/09/2019 82.50p 85.00p 81.00p 82.00p 40841
05/09/2019 83.50p 84.00p 80.00p 82.50p 30207
04/09/2019 84.50p 86.00p 81.00p 83.50p 48348
03/09/2019 84.50p 84.50p 82.00p 84.50p 21790
02/09/2019 85.00p 86.00p 82.00p 84.50p 17436
30/08/2019 86.00p 86.96p 85.00p 85.00p 62214
29/08/2019 86.00p 86.00p 85.00p 86.00p 76283
28/08/2019 85.50p 86.00p 85.35p 85.50p 44899
27/08/2019 84.00p 85.00p 82.66p 85.00p 45790
23/08/2019 84.00p 84.99p 82.00p 84.00p 7646
22/08/2019 84.50p 85.79p 82.00p 84.00p 47619
21/08/2019 86.00p 86.00p 82.00p 84.00p 39617
20/08/2019 86.00p 86.00p 84.00p 86.00p 8930
19/08/2019 86.00p 87.32p 84.00p 86.00p 41177
16/08/2019 86.00p 87.50p 84.08p 86.00p 48069
15/08/2019 87.50p 89.48p 84.00p 86.00p 53816
14/08/2019 87.00p 89.00p 85.08p 87.50p 47512
13/08/2019 86.00p 89.00p 86.00p 87.00p 34930
12/08/2019 84.00p 87.92p 83.30p 86.00p 24896
09/08/2019 83.50p 86.00p 83.00p 84.00p 84126
08/08/2019 83.00p 83.50p 81.00p 83.50p 17327
07/08/2019 86.00p 86.00p 81.40p 83.00p 197005
06/08/2019 86.00p 86.00p 84.00p 86.00p 154447
05/08/2019 88.00p 88.50p 86.00p 87.50p 79420
02/08/2019 88.00p 88.00p 86.00p 88.00p 479623
01/08/2019 89.00p 89.32p 87.00p 88.50p 95906
31/07/2019 88.50p 89.00p 87.35p 89.00p 22368
30/07/2019 88.50p 91.00p 88.00p 89.00p 13658
29/07/2019 87.50p 91.00p 87.35p 88.50p 55029
26/07/2019 87.50p 87.50p 86.00p 87.50p 96751
25/07/2019 87.50p 87.50p 86.40p 87.50p 67735
24/07/2019 87.50p 87.50p 86.40p 87.50p 53022
23/07/2019 87.50p 87.50p 86.00p 87.50p 72628
22/07/2019 88.00p 88.00p 86.00p 88.00p 34335
19/07/2019 88.50p 88.50p 86.10p 88.00p 123320
18/07/2019 89.50p 89.50p 86.00p 88.50p 309394
17/07/2019 89.00p 90.94p 87.00p 89.50p 228486
16/07/2019 88.50p 90.00p 87.06p 88.50p 92386
15/07/2019 86.00p 90.00p 86.00p 88.50p 136015
12/07/2019 84.00p 86.60p 83.04p 86.00p 116739
11/07/2019 84.00p 84.96p 83.04p 84.00p 34293
10/07/2019 83.00p 85.00p 83.00p 84.00p 40054
09/07/2019 82.50p 84.92p 82.50p 83.00p 2790
08/07/2019 82.50p 85.00p 80.10p 82.50p 39454
05/07/2019 81.00p 84.90p 80.10p 82.00p 277173
04/07/2019 81.00p 83.00p 80.10p 81.00p 22220
03/07/2019 81.00p 81.00p 80.10p 81.00p 8489
02/07/2019 81.00p 82.80p 80.10p 81.00p 59021
01/07/2019 81.50p 82.50p 79.00p 81.00p 70668
28/06/2019 80.00p 81.50p 79.00p 81.50p 27075
27/06/2019 81.50p 82.00p 79.80p 80.00p 52778
26/06/2019 81.00p 83.00p 80.08p 82.00p 21094
25/06/2019 80.00p 83.00p 79.00p 81.00p 71035
24/06/2019 80.00p 80.00p 79.00p 80.00p 1984
21/06/2019 80.00p 80.90p 79.00p 80.00p 126829
20/06/2019 80.50p 80.95p 79.00p 80.00p 18580
19/06/2019 81.50p 82.50p 79.60p 80.50p 37219
18/06/2019 82.00p 83.00p 80.00p 81.50p 54776
17/06/2019 80.00p 83.75p 80.00p 82.00p 214335
14/06/2019 76.90p 81.00p 75.70p 80.00p 97428
13/06/2019 76.90p 77.60p 75.66p 76.50p 66596
12/06/2019 76.90p 77.60p 75.06p 76.50p 45773
11/06/2019 76.90p 77.45p 75.00p 76.50p 49137
10/06/2019 76.50p 76.90p 75.00p 76.90p 44909
07/06/2019 76.50p 78.00p 75.06p 76.50p 88516
06/06/2019 76.50p 78.00p 75.00p 76.50p 123710
05/06/2019 76.50p 76.70p 75.00p 76.50p 51925
04/06/2019 76.00p 78.00p 75.00p 76.50p 83597
03/06/2019 76.00p 76.00p 75.04p 76.00p 60427
31/05/2019 76.00p 76.00p 75.65p 76.00p 79305
30/05/2019 76.10p 77.00p 74.20p 76.00p 53316
29/05/2019 76.50p 77.70p 75.00p 76.10p 30140

*Close Price adjusted for both dividends and splits