Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/03/2016 202.50p 204.85p 201.25p 202.50p 43145
23/03/2016 202.50p 205.00p 201.10p 202.50p 52940
22/03/2016 201.50p 204.85p 198.50p 202.50p 168535
21/03/2016 203.50p 204.50p 198.15p 201.50p 35158
18/03/2016 204.50p 204.50p 201.00p 203.50p 22961
17/03/2016 205.00p 207.00p 202.00p 204.50p 14520
16/03/2016 206.50p 207.37p 204.00p 205.00p 36782
15/03/2016 210.00p 210.00p 205.00p 206.50p 33573
14/03/2016 210.00p 212.00p 206.03p 210.00p 154545
11/03/2016 210.00p 212.30p 207.00p 210.00p 41294
10/03/2016 208.00p 210.60p 206.38p 210.00p 23092
09/03/2016 208.00p 210.85p 205.00p 208.00p 14121
08/03/2016 205.50p 210.00p 205.00p 208.00p 50449
07/03/2016 205.00p 207.00p 203.15p 205.00p 38866
04/03/2016 206.00p 208.85p 203.00p 205.00p 56213
03/03/2016 202.50p 208.85p 201.29p 206.00p 29740
02/03/2016 202.00p 205.00p 199.75p 202.50p 4796
01/03/2016 200.50p 204.85p 200.00p 202.00p 8039
29/02/2016 198.00p 202.00p 197.00p 200.50p 34393
26/02/2016 198.00p 201.00p 196.50p 198.00p 24500
25/02/2016 198.50p 199.80p 196.00p 198.00p 37034
24/02/2016 197.50p 200.00p 195.15p 198.50p 13731
23/02/2016 197.50p 199.00p 195.15p 197.50p 6122
22/02/2016 197.50p 199.70p 195.15p 197.50p 11426
19/02/2016 197.00p 198.96p 194.42p 197.50p 37474
18/02/2016 197.00p 199.00p 194.00p 197.00p 175355
17/02/2016 194.50p 198.00p 194.00p 197.00p 118664
16/02/2016 196.00p 197.29p 193.00p 194.50p 22388
15/02/2016 195.50p 198.85p 193.50p 196.00p 44433
12/02/2016 195.50p 196.55p 193.00p 195.50p 158031
11/02/2016 195.50p 198.00p 192.15p 195.50p 21995
10/02/2016 194.50p 199.00p 192.90p 195.50p 79959
09/02/2016 193.00p 194.85p 191.00p 193.00p 49500
08/02/2016 194.00p 194.20p 192.10p 193.00p 11012
05/02/2016 194.00p 196.00p 192.60p 194.00p 29829
04/02/2016 194.00p 195.80p 192.60p 194.00p 7170
03/02/2016 193.50p 196.80p 192.25p 194.00p 46741
02/02/2016 195.00p 195.00p 191.50p 193.50p 39052
01/02/2016 193.00p 197.00p 192.60p 195.00p 62973
29/01/2016 193.00p 195.00p 191.20p 193.00p 12205
28/01/2016 192.50p 194.06p 191.00p 192.50p 28775
27/01/2016 192.00p 194.06p 191.25p 192.50p 11404
26/01/2016 193.00p 194.00p 190.20p 192.00p 15852
25/01/2016 196.50p 196.85p 191.30p 194.00p 75588
22/01/2016 196.00p 199.00p 193.00p 196.50p 28299
21/01/2016 198.00p 199.00p 193.00p 196.00p 48136
20/01/2016 202.00p 202.00p 196.60p 198.00p 32942
19/01/2016 204.50p 204.50p 200.00p 202.50p 142538
18/01/2016 204.50p 206.85p 202.15p 204.50p 26977
15/01/2016 204.50p 206.00p 202.15p 204.50p 23318
14/01/2016 204.50p 206.00p 202.00p 204.50p 11222
13/01/2016 204.50p 206.00p 202.00p 204.50p 38603
12/01/2016 203.50p 204.85p 202.15p 204.50p 22411
11/01/2016 203.50p 203.90p 202.00p 203.50p 28255
08/01/2016 205.00p 206.00p 201.50p 203.50p 60004
07/01/2016 205.00p 207.85p 205.00p 205.00p 4317
06/01/2016 202.50p 205.50p 202.50p 205.50p 15273
05/01/2016 203.00p 205.00p 199.00p 202.50p 44020
04/01/2016 203.00p 205.85p 200.00p 203.00p 21522
31/12/2015 202.50p 204.06p 200.25p 202.50p 2868
30/12/2015 202.50p 202.50p 202.50p 202.50p 0
29/12/2015 202.50p 202.50p 200.00p 202.50p 51238
24/12/2015 202.50p 202.50p 200.15p 202.50p 1950
23/12/2015 201.00p 204.85p 200.15p 202.50p 24774
22/12/2015 201.00p 202.00p 198.35p 201.00p 64954
21/12/2015 201.00p 201.90p 198.30p 201.00p 2198
18/12/2015 202.00p 202.50p 198.90p 201.00p 38864
17/12/2015 202.50p 203.00p 200.00p 202.50p 53972
16/12/2015 201.50p 205.00p 199.25p 202.50p 231804
15/12/2015 199.00p 204.00p 197.50p 201.50p 50267
14/12/2015 207.50p 207.50p 196.00p 198.25p 88943
11/12/2015 210.50p 213.00p 208.15p 211.50p 33897
10/12/2015 214.00p 215.00p 210.00p 210.50p 36476
09/12/2015 209.00p 215.06p 206.90p 214.00p 66068
08/12/2015 210.00p 212.00p 205.90p 209.00p 57022
07/12/2015 204.50p 212.85p 204.00p 210.00p 149129
04/12/2015 212.00p 219.79p 210.81p 217.00p 50074
03/12/2015 202.50p 213.00p 202.50p 212.00p 63197
02/12/2015 201.00p 204.50p 200.00p 202.50p 137429
01/12/2015 201.00p 201.00p 201.00p 201.00p 19035
30/11/2015 201.00p 202.00p 200.25p 201.00p 24630
27/11/2015 201.00p 202.00p 199.00p 201.00p 173270
26/11/2015 201.50p 203.00p 199.50p 201.00p 56350
25/11/2015 201.00p 203.50p 198.00p 201.00p 71239
24/11/2015 201.00p 203.06p 199.00p 201.00p 19709
23/11/2015 201.00p 203.50p 199.50p 201.00p 178636
20/11/2015 202.00p 203.00p 200.00p 201.00p 7497
19/11/2015 202.00p 203.20p 199.00p 202.00p 26446
18/11/2015 202.00p 205.00p 199.00p 202.00p 62893
17/11/2015 202.50p 204.91p 199.00p 202.00p 115596
16/11/2015 202.50p 204.06p 200.15p 202.50p 30741
13/11/2015 201.50p 205.00p 199.00p 202.50p 44881
12/11/2015 202.50p 203.75p 199.00p 201.50p 61374
11/11/2015 202.50p 205.06p 201.25p 202.50p 31304
10/11/2015 202.50p 205.06p 201.25p 202.50p 43051
09/11/2015 203.00p 205.06p 201.15p 202.50p 12223
06/11/2015 201.00p 205.06p 199.20p 203.00p 126517
05/11/2015 201.00p 204.01p 199.00p 201.00p 18124
04/11/2015 201.00p 204.01p 198.00p 201.00p 48642
03/11/2015 201.00p 202.25p 198.00p 201.00p 40822
02/11/2015 202.00p 204.00p 198.00p 201.00p 49260
30/10/2015 201.00p 203.00p 198.60p 202.00p 220866
29/10/2015 201.00p 204.01p 198.15p 201.00p 87722
28/10/2015 202.00p 202.54p 198.15p 201.00p 116932
27/10/2015 202.00p 204.00p 200.15p 202.00p 68135
26/10/2015 202.00p 204.01p 200.00p 202.00p 83361
23/10/2015 201.00p 203.95p 200.20p 202.00p 121806
22/10/2015 201.00p 203.76p 200.70p 201.00p 24571
21/10/2015 203.50p 203.50p 198.00p 201.00p 81653
20/10/2015 204.00p 205.50p 202.15p 203.50p 362680
19/10/2015 203.00p 204.00p 202.20p 204.00p 47847
16/10/2015 202.00p 204.00p 201.00p 203.00p 132018
15/10/2015 203.50p 204.03p 201.60p 202.00p 572409
14/10/2015 205.00p 207.00p 202.15p 203.50p 155474
13/10/2015 202.00p 204.95p 201.00p 202.50p 33030
12/10/2015 200.50p 204.50p 198.50p 202.00p 121187
09/10/2015 200.50p 201.00p 198.00p 200.50p 33462
08/10/2015 203.50p 204.71p 198.00p 200.50p 454834
07/10/2015 203.50p 205.00p 203.50p 203.50p 17098
06/10/2015 203.50p 206.00p 202.05p 203.50p 734653
05/10/2015 203.50p 205.00p 201.75p 203.50p 7029
02/10/2015 203.50p 206.06p 201.75p 203.50p 143051
01/10/2015 203.00p 204.00p 201.75p 203.50p 69049
30/09/2015 202.00p 205.00p 196.35p 203.00p 97136
29/09/2015 206.50p 206.50p 198.30p 202.00p 118391
28/09/2015 207.50p 210.00p 202.00p 206.50p 35609
25/09/2015 211.00p 211.00p 205.00p 207.50p 62385
24/09/2015 212.00p 212.57p 210.00p 211.50p 21527
23/09/2015 214.50p 214.89p 210.00p 212.00p 121153
22/09/2015 216.50p 216.60p 214.50p 214.50p 29863
21/09/2015 219.50p 220.50p 215.00p 216.50p 36271
18/09/2015 220.00p 222.00p 216.50p 219.50p 36510
17/09/2015 220.50p 222.00p 218.00p 220.00p 91777
16/09/2015 220.50p 220.95p 218.15p 220.50p 12900
15/09/2015 221.00p 222.00p 219.00p 220.50p 8235
14/09/2015 224.00p 225.00p 219.00p 221.00p 6889
11/09/2015 224.00p 224.50p 222.00p 224.00p 21444
10/09/2015 225.00p 225.00p 222.15p 224.00p 22094
09/09/2015 225.00p 227.00p 223.00p 225.00p 112475
08/09/2015 224.50p 227.00p 222.15p 224.50p 16817
07/09/2015 224.50p 226.00p 222.15p 224.50p 6820
04/09/2015 224.50p 227.00p 222.00p 224.50p 23399
03/09/2015 224.50p 227.00p 224.50p 224.50p 150187
02/09/2015 224.50p 227.00p 220.00p 224.50p 33892
01/09/2015 223.00p 226.00p 222.15p 224.50p 11353
28/08/2015 222.50p 228.00p 220.00p 223.00p 70186
27/08/2015 219.00p 225.00p 218.00p 222.50p 110676
26/08/2015 219.00p 221.00p 218.08p 219.00p 32866
25/08/2015 218.50p 221.00p 216.00p 219.00p 27653
24/08/2015 228.00p 228.00p 216.00p 218.50p 48191
21/08/2015 233.50p 235.10p 228.00p 229.50p 69901
20/08/2015 234.00p 236.00p 230.00p 233.50p 41981
19/08/2015 234.50p 236.00p 231.00p 234.00p 5881
18/08/2015 235.00p 237.00p 232.00p 234.50p 37228
17/08/2015 234.00p 237.00p 230.00p 235.00p 68085
14/08/2015 234.50p 235.50p 233.00p 234.00p 11320
13/08/2015 236.50p 237.75p 233.00p 234.50p 12763
12/08/2015 237.00p 237.75p 235.30p 236.50p 39529
11/08/2015 237.00p 239.00p 236.60p 237.00p 2986
10/08/2015 239.00p 240.00p 235.15p 237.00p 46135
07/08/2015 236.50p 241.00p 236.25p 238.00p 18712
06/08/2015 235.00p 238.00p 235.00p 236.50p 10500
05/08/2015 236.50p 238.00p 235.15p 236.50p 37826
04/08/2015 238.00p 238.00p 235.48p 236.50p 37234
03/08/2015 233.50p 234.00p 231.65p 232.00p 34881
31/07/2015 235.50p 235.50p 232.82p 233.50p 24345
30/07/2015 235.50p 239.00p 233.00p 235.50p 22915
29/07/2015 236.00p 239.00p 234.64p 235.50p 15197
28/07/2015 236.50p 238.85p 234.00p 236.00p 68078
27/07/2015 237.00p 237.75p 236.50p 236.50p 3927
24/07/2015 238.00p 240.00p 236.00p 237.00p 140359
23/07/2015 237.00p 240.00p 236.10p 238.00p 21263
22/07/2015 238.00p 238.50p 233.19p 237.00p 54286
21/07/2015 240.00p 241.00p 236.53p 238.50p 23757
20/07/2015 241.50p 242.00p 238.15p 239.00p 13239
17/07/2015 239.00p 240.00p 238.22p 239.00p 49805
16/07/2015 239.50p 241.00p 238.00p 239.00p 275445
15/07/2015 242.00p 243.00p 238.00p 240.00p 33661
14/07/2015 238.50p 244.85p 238.50p 242.00p 51722
13/07/2015 231.75p 238.72p 231.75p 237.00p 49339
10/07/2015 224.00p 230.00p 222.10p 229.50p 18801
09/07/2015 222.00p 226.46p 220.50p 223.00p 23883
08/07/2015 223.50p 226.00p 220.00p 222.00p 10005
07/07/2015 223.50p 226.00p 222.00p 223.50p 57131
06/07/2015 223.00p 223.50p 221.48p 223.50p 2300
03/07/2015 222.00p 225.69p 221.00p 223.50p 7367
02/07/2015 218.00p 224.00p 218.00p 222.00p 63087
01/07/2015 216.00p 219.00p 214.53p 218.00p 15428
30/06/2015 216.00p 218.48p 216.00p 216.00p 1400
29/06/2015 218.50p 218.75p 213.25p 216.00p 39982
26/06/2015 219.50p 221.00p 218.25p 219.50p 24660
25/06/2015 216.00p 222.00p 214.00p 219.50p 31058
24/06/2015 215.50p 216.74p 214.00p 216.00p 28242
23/06/2015 213.00p 217.00p 213.00p 215.50p 26097
22/06/2015 211.00p 215.18p 210.25p 213.00p 50666
19/06/2015 209.00p 212.00p 200.00p 210.00p 45873
18/06/2015 210.00p 212.00p 204.25p 209.00p 46931
17/06/2015 202.50p 213.00p 202.50p 210.00p 111147
16/06/2015 200.00p 201.40p 199.10p 200.00p 4523
15/06/2015 200.00p 201.40p 198.06p 200.00p 40771

*Close Price adjusted for both dividends and splits