Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/08/2014 200.00p 201.08p 198.00p 199.00p 33542
26/08/2014 200.00p 201.20p 198.22p 200.00p 12463
22/08/2014 200.00p 202.00p 198.50p 200.00p 35585
21/08/2014 197.50p 201.00p 197.50p 200.00p 60300
20/08/2014 197.50p 199.00p 197.05p 197.50p 13168
19/08/2014 200.00p 202.00p 197.50p 197.50p 35922
18/08/2014 200.00p 201.22p 198.00p 200.00p 21993
15/08/2014 198.50p 201.22p 196.25p 200.00p 53470
14/08/2014 202.50p 205.00p 196.20p 198.50p 75778
13/08/2014 202.50p 204.47p 200.60p 202.50p 31978
12/08/2014 204.00p 205.00p 201.00p 202.50p 19033
11/08/2014 204.00p 204.16p 203.00p 204.00p 155953
08/08/2014 204.50p 204.85p 203.00p 204.00p 22935
07/08/2014 204.50p 206.00p 203.66p 204.50p 35531
06/08/2014 204.50p 207.00p 203.00p 204.50p 90916
05/08/2014 204.00p 206.00p 203.00p 204.50p 52192
04/08/2014 207.50p 207.50p 202.00p 204.00p 62571
01/08/2014 210.00p 210.00p 201.02p 202.00p 69234
31/07/2014 210.00p 212.00p 208.00p 210.00p 24486
30/07/2014 210.50p 212.70p 208.00p 210.00p 48597
29/07/2014 212.00p 215.00p 208.00p 210.50p 35813
28/07/2014 212.50p 213.50p 211.00p 212.00p 248115
25/07/2014 213.00p 215.00p 210.00p 212.50p 77627
24/07/2014 211.00p 214.75p 210.00p 213.00p 64745
23/07/2014 210.50p 213.00p 208.00p 211.00p 48695
22/07/2014 207.00p 213.00p 207.00p 210.50p 101503
21/07/2014 207.00p 208.00p 205.75p 207.00p 31499
18/07/2014 203.50p 207.00p 203.50p 207.00p 25171
17/07/2014 201.00p 205.00p 201.00p 203.50p 52801
16/07/2014 202.00p 202.00p 200.00p 201.00p 100036
15/07/2014 197.50p 200.00p 195.50p 197.50p 19513
14/07/2014 198.50p 200.00p 195.00p 197.50p 82255
11/07/2014 196.50p 200.00p 195.10p 198.50p 89070
10/07/2014 198.00p 200.00p 195.00p 196.50p 65849
09/07/2014 200.50p 202.00p 197.86p 198.00p 59192
08/07/2014 202.50p 202.80p 198.50p 200.50p 207980
07/07/2014 203.50p 204.75p 200.00p 202.50p 82445
04/07/2014 198.50p 205.00p 198.33p 204.50p 48178
03/07/2014 199.50p 199.50p 198.12p 198.50p 48069
02/07/2014 193.50p 202.50p 192.85p 199.50p 56609
01/07/2014 193.50p 193.50p 193.00p 193.50p 1454
30/06/2014 194.00p 195.50p 193.00p 193.50p 19559
27/06/2014 194.00p 195.36p 194.00p 194.00p 10485
26/06/2014 195.50p 197.38p 192.00p 194.00p 46665
25/06/2014 189.50p 198.00p 189.50p 195.50p 66037
24/06/2014 189.00p 191.50p 187.00p 189.50p 47828
23/06/2014 187.50p 192.00p 187.50p 189.00p 44935
20/06/2014 185.50p 188.00p 185.00p 186.50p 282116
19/06/2014 185.50p 187.00p 183.84p 185.00p 16501
18/06/2014 185.50p 187.75p 183.00p 185.50p 101706
17/06/2014 185.50p 186.25p 184.53p 185.50p 24122
16/06/2014 186.00p 188.00p 184.50p 185.50p 37847
13/06/2014 186.00p 188.00p 184.25p 186.00p 22531
12/06/2014 186.00p 188.00p 184.50p 186.00p 15431
11/06/2014 184.00p 186.50p 184.00p 185.00p 20250
10/06/2014 185.00p 185.00p 183.50p 184.00p 17824
09/06/2014 183.50p 185.00p 182.79p 184.00p 3351557
06/06/2014 183.50p 184.50p 180.00p 183.50p 115087
05/06/2014 185.50p 186.20p 180.00p 183.50p 76442
04/06/2014 186.50p 187.63p 184.25p 185.50p 62795
03/06/2014 186.50p 188.50p 185.75p 186.50p 21843
02/06/2014 186.50p 188.00p 185.65p 186.50p 5825
30/05/2014 186.50p 188.00p 185.55p 186.50p 36757
29/05/2014 186.50p 187.95p 185.50p 186.50p 21461
28/05/2014 187.50p 188.00p 185.30p 186.50p 17151
27/05/2014 186.00p 188.00p 185.00p 187.00p 29768
23/05/2014 185.00p 187.50p 185.00p 186.00p 18493
22/05/2014 183.00p 184.70p 181.04p 184.50p 660008
21/05/2014 183.00p 184.70p 181.00p 183.00p 17910
20/05/2014 183.00p 185.00p 183.00p 183.50p 118768
19/05/2014 185.00p 185.00p 182.60p 183.00p 17672
16/05/2014 187.50p 188.10p 184.50p 185.00p 47037
15/05/2014 189.00p 190.00p 187.50p 187.50p 32245
14/05/2014 184.50p 190.00p 183.00p 189.00p 33020
13/05/2014 183.00p 186.00p 180.00p 184.50p 66685
12/05/2014 183.00p 186.00p 181.86p 182.50p 53301
09/05/2014 184.00p 186.00p 180.00p 182.50p 39168
08/05/2014 185.00p 187.00p 182.75p 184.00p 77378
07/05/2014 184.00p 185.50p 180.60p 185.00p 63148
06/05/2014 184.50p 184.50p 183.00p 184.50p 27778
02/05/2014 187.00p 187.78p 183.00p 184.50p 75941
01/05/2014 191.50p 192.65p 186.00p 187.00p 119311
30/04/2014 192.50p 194.80p 190.50p 191.50p 58203
29/04/2014 190.50p 194.75p 188.55p 192.50p 51234
28/04/2014 188.50p 189.75p 188.00p 189.00p 35255
25/04/2014 192.00p 192.50p 188.50p 188.50p 45259
24/04/2014 196.50p 196.50p 190.50p 192.00p 85231
23/04/2014 196.50p 199.50p 192.26p 196.50p 317833
22/04/2014 195.00p 198.00p 193.73p 195.50p 36497
17/04/2014 193.00p 197.00p 193.00p 195.00p 73978
16/04/2014 181.50p 192.00p 181.50p 190.00p 227750
15/04/2014 181.50p 183.00p 180.25p 181.50p 84368
14/04/2014 185.25p 185.25p 177.00p 180.00p 89956
11/04/2014 188.50p 190.50p 183.00p 185.25p 51201
10/04/2014 192.50p 193.50p 190.00p 190.50p 62507
09/04/2014 193.50p 196.00p 191.00p 193.00p 57907
08/04/2014 201.00p 203.00p 192.00p 193.50p 99572
07/04/2014 205.00p 206.50p 199.00p 201.00p 71055
04/04/2014 204.00p 208.00p 203.10p 205.00p 101339
03/04/2014 209.50p 209.50p 202.75p 204.00p 135986
02/04/2014 211.50p 211.50p 208.00p 209.50p 67800
01/04/2014 216.50p 219.00p 209.00p 211.50p 167688
31/03/2014 206.50p 217.00p 206.00p 215.50p 98343
28/03/2014 205.00p 208.00p 205.00p 205.00p 42754
27/03/2014 202.50p 205.00p 201.90p 205.00p 56453
26/03/2014 197.50p 203.00p 197.50p 202.00p 86978
25/03/2014 197.00p 200.00p 196.00p 197.50p 67563
24/03/2014 195.50p 199.00p 195.25p 197.00p 51891
21/03/2014 197.00p 198.00p 194.60p 195.50p 29874
20/03/2014 196.50p 197.60p 195.00p 197.00p 77024
19/03/2014 196.50p 198.00p 195.60p 196.50p 114568
18/03/2014 197.00p 200.00p 196.00p 196.50p 63015
17/03/2014 193.50p 200.00p 192.50p 197.50p 220905
14/03/2014 191.50p 194.00p 191.50p 192.50p 59515
13/03/2014 191.88p 193.00p 191.50p 191.50p 28441
12/03/2014 193.00p 193.00p 191.81p 191.88p 63858
11/03/2014 193.00p 193.50p 192.50p 193.00p 123694
10/03/2014 195.50p 196.00p 193.00p 193.00p 32419
07/03/2014 195.75p 197.00p 193.55p 195.50p 51885
06/03/2014 194.50p 196.50p 194.05p 195.75p 35444
05/03/2014 190.00p 196.00p 190.00p 194.50p 42686
04/03/2014 187.00p 191.00p 186.00p 190.00p 92555
03/03/2014 188.00p 189.00p 187.00p 187.00p 24988
28/02/2014 184.00p 189.00p 184.00p 188.00p 45093
27/02/2014 185.25p 185.45p 183.77p 184.00p 17959
26/02/2014 186.00p 187.00p 185.00p 185.25p 64471
25/02/2014 182.00p 186.54p 182.00p 186.00p 73909
24/02/2014 178.50p 182.00p 178.35p 182.00p 35161
21/02/2014 178.50p 180.00p 178.10p 178.50p 47210
20/02/2014 181.00p 181.00p 178.00p 178.50p 90127
19/02/2014 182.50p 184.00p 181.00p 181.50p 64988
18/02/2014 177.00p 184.00p 177.00p 182.50p 82382
17/02/2014 176.00p 179.00p 175.50p 177.00p 30240
14/02/2014 175.50p 178.00p 175.00p 176.00p 103742
13/02/2014 174.50p 176.75p 174.25p 175.50p 62800
12/02/2014 174.50p 176.00p 174.00p 174.50p 208354
11/02/2014 175.50p 178.00p 174.50p 174.50p 52507
10/02/2014 175.50p 177.00p 175.20p 175.50p 59423
07/02/2014 174.50p 176.70p 174.50p 175.50p 81488
06/02/2014 174.50p 177.00p 174.00p 174.50p 96915
05/02/2014 169.50p 177.00p 169.50p 174.50p 208490
04/02/2014 170.00p 171.35p 166.00p 169.50p 186868
03/02/2014 163.50p 167.90p 163.16p 165.50p 150703
31/01/2014 163.50p 164.00p 162.00p 163.50p 277397
30/01/2014 158.25p 164.50p 157.65p 163.50p 213796
29/01/2014 157.75p 161.00p 157.25p 158.00p 90341
28/01/2014 154.00p 157.87p 154.00p 157.75p 173580
27/01/2014 163.00p 163.00p 153.00p 154.00p 188223
24/01/2014 164.50p 166.00p 163.00p 163.00p 163594
23/01/2014 163.00p 165.00p 162.02p 164.50p 23276
22/01/2014 166.00p 166.00p 162.00p 163.00p 64627
21/01/2014 167.00p 168.00p 165.00p 166.00p 18770
20/01/2014 168.00p 169.00p 166.00p 167.00p 32036
17/01/2014 168.00p 169.00p 167.00p 168.00p 30936
16/01/2014 170.00p 173.00p 167.00p 168.00p 236464
15/01/2014 173.00p 173.00p 168.00p 170.00p 58352
14/01/2014 172.00p 173.65p 171.06p 173.00p 100349
13/01/2014 172.50p 175.00p 171.20p 172.00p 192184
10/01/2014 169.00p 173.48p 169.00p 172.50p 464205
09/01/2014 174.00p 174.50p 167.22p 169.00p 554777
08/01/2014 179.50p 180.00p 173.00p 174.50p 133984
07/01/2014 178.00p 181.00p 177.12p 178.50p 92362
06/01/2014 176.50p 180.00p 175.00p 178.00p 240408
03/01/2014 175.00p 178.00p 173.75p 175.50p 40789
02/01/2014 171.50p 175.75p 170.00p 175.00p 30303
31/12/2013 171.50p 173.00p 171.35p 171.50p 13671
30/12/2013 171.50p 173.50p 170.75p 171.50p 25158
27/12/2013 171.50p 173.00p 170.00p 171.50p 82703
24/12/2013 174.50p 176.00p 172.00p 172.00p 43596
23/12/2013 170.50p 176.00p 170.50p 174.50p 79352
20/12/2013 169.50p 173.00p 168.86p 170.50p 68155
19/12/2013 164.00p 170.00p 163.24p 169.50p 88001
18/12/2013 161.00p 164.00p 161.00p 164.00p 81080
17/12/2013 161.00p 163.00p 159.00p 161.50p 85954
16/12/2013 161.00p 163.00p 160.00p 161.00p 50957
13/12/2013 161.00p 162.00p 159.33p 161.00p 59480
12/12/2013 163.00p 165.00p 160.34p 161.00p 70261
11/12/2013 163.00p 164.50p 162.43p 164.50p 24525
10/12/2013 163.00p 163.20p 162.00p 163.00p 69547
09/12/2013 162.00p 163.20p 161.00p 163.00p 27084
06/12/2013 163.00p 164.50p 161.43p 164.50p 58785
05/12/2013 168.00p 169.35p 160.51p 163.00p 92910
04/12/2013 163.50p 170.00p 163.50p 168.00p 430514
03/12/2013 163.50p 164.96p 161.00p 163.50p 49959
02/12/2013 163.50p 166.00p 162.75p 163.50p 9047
29/11/2013 164.00p 166.00p 162.50p 163.50p 24047
28/11/2013 164.00p 166.00p 162.50p 164.00p 41784
27/11/2013 162.50p 165.00p 161.60p 164.00p 190591
26/11/2013 163.50p 165.00p 161.00p 162.50p 45828
25/11/2013 159.50p 165.00p 158.45p 163.50p 142908
22/11/2013 159.50p 160.70p 158.00p 159.50p 61467
21/11/2013 162.00p 162.40p 158.45p 159.50p 125043
20/11/2013 161.50p 163.00p 160.20p 162.00p 200187
19/11/2013 156.50p 162.50p 155.90p 160.50p 230831
18/11/2013 152.00p 155.00p 151.00p 153.75p 80396
15/11/2013 151.50p 154.00p 150.25p 152.00p 33295
14/11/2013 151.50p 153.17p 150.80p 151.50p 30765
13/11/2013 152.00p 153.17p 151.00p 151.50p 39980
12/11/2013 150.50p 153.50p 150.00p 152.00p 105883
11/11/2013 149.50p 151.00p 148.50p 150.50p 63937

*Close Price adjusted for both dividends and splits