Watkin Jones (WJG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watkin Jones

Date Open High Low Close* Volume
30/10/2017 221.75p 228.50p 220.14p 226.25p 239221
27/10/2017 225.25p 226.00p 224.06p 224.50p 174448
26/10/2017 222.50p 225.00p 220.25p 225.00p 239265
25/10/2017 217.00p 223.36p 217.00p 221.25p 304253
24/10/2017 215.50p 223.50p 215.50p 222.50p 309311
23/10/2017 215.50p 223.00p 215.50p 220.50p 212238
20/10/2017 222.00p 222.00p 220.50p 222.00p 191167
19/10/2017 222.00p 223.75p 217.88p 222.00p 360385
18/10/2017 220.25p 223.00p 220.25p 221.75p 265228
17/10/2017 225.25p 225.25p 219.49p 222.00p 621232
16/10/2017 226.50p 229.75p 223.00p 225.50p 476115
13/10/2017 226.50p 228.75p 226.50p 226.50p 232280
12/10/2017 225.75p 228.50p 224.00p 226.50p 45264
11/10/2017 223.50p 230.00p 223.50p 225.50p 138231
10/10/2017 220.00p 225.50p 220.00p 224.25p 40311
09/10/2017 220.00p 223.50p 218.50p 222.50p 92241
06/10/2017 221.50p 224.25p 221.00p 222.50p 50845
05/10/2017 220.25p 224.25p 218.00p 221.50p 113071
04/10/2017 215.75p 223.00p 215.75p 222.00p 67691
03/10/2017 220.00p 222.00p 218.25p 220.00p 52061
02/10/2017 215.50p 220.75p 215.50p 218.75p 96902
29/09/2017 213.25p 219.00p 212.75p 219.00p 131475
28/09/2017 210.00p 214.25p 209.00p 212.25p 285993
27/09/2017 208.50p 210.00p 206.25p 208.75p 58495
26/09/2017 204.00p 209.50p 200.50p 207.25p 139118
25/09/2017 204.00p 205.25p 198.00p 203.50p 193065
22/09/2017 208.25p 208.25p 204.00p 204.50p 176100
21/09/2017 209.25p 209.50p 207.50p 209.00p 99148
20/09/2017 209.75p 210.00p 208.00p 208.50p 73431
19/09/2017 215.00p 215.00p 208.00p 209.50p 113720
18/09/2017 210.00p 214.00p 208.75p 209.75p 71949
15/09/2017 212.50p 214.00p 211.00p 212.00p 107343
14/09/2017 212.50p 214.75p 211.25p 213.00p 137100
13/09/2017 215.00p 215.00p 208.50p 211.75p 198644
12/09/2017 215.00p 215.00p 208.75p 210.75p 253295
11/09/2017 215.00p 217.50p 212.50p 215.00p 160018
08/09/2017 213.00p 215.00p 211.50p 215.00p 287401
07/09/2017 213.00p 213.00p 208.25p 210.50p 133705
06/09/2017 211.00p 213.00p 209.00p 211.25p 130043
05/09/2017 208.75p 211.00p 208.75p 210.00p 132469
04/09/2017 216.50p 216.50p 208.00p 209.00p 113550
01/09/2017 207.50p 217.75p 207.50p 217.25p 145384
31/08/2017 210.00p 215.00p 205.25p 215.00p 315369
30/08/2017 197.25p 209.00p 197.25p 207.00p 209232
29/08/2017 197.25p 202.25p 197.25p 198.25p 108355
25/08/2017 200.25p 200.25p 197.25p 198.00p 119709
24/08/2017 199.25p 201.50p 197.75p 199.50p 211241
23/08/2017 201.50p 202.00p 196.50p 196.50p 97329
22/08/2017 201.00p 204.00p 201.00p 201.50p 94994
21/08/2017 203.00p 203.75p 200.25p 201.25p 75218
18/08/2017 204.00p 204.00p 200.25p 200.25p 90783
17/08/2017 204.00p 204.00p 202.25p 203.25p 63367
16/08/2017 203.00p 203.00p 200.25p 202.00p 149885
15/08/2017 199.00p 203.75p 199.00p 202.00p 233056
14/08/2017 197.00p 199.00p 196.75p 199.00p 32541
11/08/2017 196.75p 198.75p 194.25p 197.00p 68999
10/08/2017 202.00p 202.00p 195.75p 197.25p 52344
09/08/2017 200.00p 201.75p 195.50p 196.75p 60549
08/08/2017 197.50p 201.75p 196.00p 199.00p 164347
07/08/2017 195.75p 197.50p 194.25p 196.75p 84866
04/08/2017 196.75p 197.25p 194.00p 195.75p 67674
03/08/2017 194.50p 197.00p 194.00p 197.00p 125912
02/08/2017 197.00p 197.00p 195.50p 197.00p 76566
01/08/2017 195.00p 197.00p 194.75p 197.00p 78608
31/07/2017 194.00p 195.50p 194.00p 195.00p 111853
28/07/2017 198.00p 198.00p 194.00p 194.00p 74768
27/07/2017 197.00p 197.00p 194.00p 195.00p 75877
26/07/2017 194.50p 196.25p 194.00p 194.00p 90448
25/07/2017 196.00p 197.00p 194.00p 196.00p 82601
24/07/2017 194.75p 197.00p 194.00p 196.00p 121426
21/07/2017 196.25p 198.25p 195.00p 196.75p 185694
20/07/2017 196.75p 197.00p 194.00p 196.50p 107330
19/07/2017 197.00p 197.00p 196.25p 196.75p 220711
18/07/2017 198.00p 198.00p 196.75p 197.50p 35996
17/07/2017 195.00p 198.00p 194.75p 197.50p 82025
14/07/2017 194.75p 195.50p 191.00p 194.00p 296332
13/07/2017 196.00p 198.00p 193.25p 195.50p 96504
12/07/2017 195.00p 199.75p 195.00p 196.00p 559321
11/07/2017 197.50p 199.75p 195.00p 197.25p 196116
10/07/2017 197.50p 198.50p 196.25p 198.00p 142015
07/07/2017 197.50p 198.25p 195.50p 197.25p 281897
06/07/2017 193.50p 198.00p 193.00p 195.50p 225730
05/07/2017 193.50p 198.00p 193.50p 196.75p 153395
04/07/2017 197.75p 199.50p 193.00p 197.50p 170268
03/07/2017 195.00p 200.75p 195.00p 198.75p 258801
30/06/2017 196.25p 199.50p 196.25p 198.25p 281459
29/06/2017 202.00p 203.00p 195.00p 196.75p 253379
28/06/2017 193.50p 202.00p 193.50p 199.50p 169924
27/06/2017 195.75p 197.00p 193.00p 196.25p 94017
26/06/2017 194.50p 202.00p 193.00p 200.00p 325037
23/06/2017 200.25p 200.25p 189.75p 192.00p 281466
22/06/2017 195.00p 203.00p 195.00p 199.25p 191251
21/06/2017 195.75p 198.75p 193.25p 196.75p 190777
20/06/2017 196.00p 196.00p 190.50p 192.25p 268759
19/06/2017 190.00p 196.00p 190.00p 196.00p 454278
16/06/2017 190.00p 195.00p 188.25p 190.25p 1345822
15/06/2017 184.00p 190.00p 181.20p 188.75p 1169488
14/06/2017 178.50p 183.75p 178.50p 183.50p 1465238
13/06/2017 180.75p 182.00p 178.00p 178.25p 504240
12/06/2017 179.75p 180.50p 177.49p 177.50p 739068
09/06/2017 176.00p 179.75p 174.00p 178.00p 623590
08/06/2017 176.50p 182.90p 173.42p 180.00p 842765
07/06/2017 176.75p 176.75p 172.19p 175.00p 485078
06/06/2017 182.75p 182.75p 173.66p 175.50p 709375
05/06/2017 182.25p 182.50p 178.25p 181.00p 634835
02/06/2017 188.25p 188.25p 173.11p 182.50p 2645990
01/06/2017 186.00p 186.25p 182.25p 184.00p 1595141
31/05/2017 185.00p 187.01p 181.46p 187.00p 3972641
30/05/2017 175.50p 183.75p 175.50p 181.00p 539379
26/05/2017 179.00p 180.00p 177.44p 180.00p 451477
25/05/2017 177.00p 179.50p 176.19p 178.00p 449769
24/05/2017 176.50p 179.75p 175.37p 177.50p 704323
23/05/2017 176.50p 177.00p 171.96p 176.25p 441159
22/05/2017 177.00p 177.00p 173.25p 175.00p 325390
19/05/2017 173.50p 176.50p 172.50p 176.00p 538663
18/05/2017 176.00p 176.00p 170.50p 173.50p 324172
17/05/2017 175.00p 175.75p 172.00p 173.25p 521386
16/05/2017 172.00p 174.00p 171.44p 174.00p 843269
15/05/2017 172.00p 172.12p 170.25p 172.00p 411067
12/05/2017 174.75p 175.00p 170.25p 171.00p 407946
11/05/2017 172.50p 173.76p 169.60p 173.50p 891402
10/05/2017 173.00p 173.00p 169.82p 172.25p 467701
09/05/2017 168.00p 172.25p 167.75p 170.00p 325226
08/05/2017 171.75p 172.00p 170.50p 172.00p 330454
05/05/2017 175.00p 175.00p 171.00p 172.00p 171554
04/05/2017 168.00p 173.00p 168.00p 171.75p 413634
03/05/2017 172.50p 173.00p 169.61p 172.00p 592775
02/05/2017 172.50p 173.50p 170.25p 171.25p 597011
28/04/2017 176.50p 176.50p 167.25p 172.25p 1047317
27/04/2017 174.75p 177.25p 171.75p 174.00p 1688260
26/04/2017 169.00p 174.00p 169.00p 173.00p 1676426
25/04/2017 169.75p 170.00p 167.50p 168.75p 607232
24/04/2017 167.25p 170.23p 164.25p 167.00p 587007
21/04/2017 166.50p 170.00p 164.00p 165.50p 754217
20/04/2017 159.50p 168.50p 159.50p 167.00p 3947588
19/04/2017 160.25p 164.00p 159.61p 163.25p 410114
18/04/2017 160.00p 162.80p 159.82p 161.50p 329755
13/04/2017 162.00p 163.38p 159.50p 161.25p 1461065
12/04/2017 156.75p 161.81p 156.75p 157.00p 1006802
11/04/2017 154.00p 157.11p 154.00p 155.75p 444144
10/04/2017 154.50p 159.48p 154.00p 156.00p 452578
07/04/2017 154.00p 160.50p 154.00p 158.50p 912528
06/04/2017 161.00p 161.40p 156.00p 159.00p 1093264
05/04/2017 158.00p 161.75p 155.12p 159.75p 1206955
04/04/2017 155.75p 158.41p 152.75p 154.00p 830083
03/04/2017 148.00p 156.00p 147.81p 154.00p 939554
31/03/2017 148.00p 150.25p 147.75p 150.00p 956356
30/03/2017 148.00p 154.56p 148.00p 148.00p 958067
29/03/2017 141.00p 152.00p 141.00p 150.00p 1723424
28/03/2017 145.50p 146.00p 143.50p 144.50p 961078
27/03/2017 145.25p 147.40p 143.00p 145.00p 922964
24/03/2017 145.00p 148.81p 140.00p 144.75p 52786160
23/03/2017 154.25p 155.75p 150.25p 153.75p 108812
22/03/2017 160.00p 160.00p 148.56p 154.00p 328876
21/03/2017 158.00p 160.00p 156.50p 158.00p 460302
20/03/2017 155.00p 162.00p 155.00p 157.00p 487199
17/03/2017 153.00p 160.00p 153.00p 160.00p 480202
16/03/2017 153.00p 157.25p 153.00p 156.00p 759741
15/03/2017 151.00p 155.00p 151.00p 155.00p 413893
14/03/2017 153.00p 156.00p 147.27p 156.00p 314224
13/03/2017 149.00p 151.98p 147.75p 151.25p 516676
10/03/2017 145.00p 153.00p 145.00p 153.00p 204375
09/03/2017 150.00p 154.75p 146.50p 149.25p 415553
08/03/2017 152.00p 155.00p 147.50p 155.00p 312309
07/03/2017 144.00p 152.00p 144.00p 149.25p 367758
06/03/2017 150.25p 151.35p 148.00p 149.00p 107622
03/03/2017 144.00p 150.00p 144.00p 148.75p 889374
02/03/2017 150.00p 150.00p 147.33p 149.75p 257943
01/03/2017 142.00p 150.00p 142.00p 149.50p 563974
28/02/2017 147.75p 149.50p 145.53p 149.25p 228402
27/02/2017 148.00p 148.00p 143.15p 145.75p 368307
24/02/2017 147.75p 147.75p 142.50p 145.25p 1415960
23/02/2017 145.00p 145.00p 141.75p 141.75p 214991
22/02/2017 145.00p 145.00p 141.14p 142.00p 152976
21/02/2017 145.00p 145.25p 140.00p 142.50p 483079
20/02/2017 143.00p 146.48p 143.00p 144.25p 196702
17/02/2017 146.00p 148.65p 143.31p 145.00p 269988
16/02/2017 140.00p 149.23p 140.00p 145.75p 759777
15/02/2017 146.50p 146.50p 137.00p 145.00p 768517
14/02/2017 147.00p 149.13p 145.00p 145.50p 671080
13/02/2017 150.25p 150.65p 145.75p 149.25p 514518
10/02/2017 143.00p 150.52p 143.00p 148.25p 693320
09/02/2017 142.50p 147.50p 140.75p 147.50p 1059493
08/02/2017 137.00p 145.00p 137.00p 143.00p 1274626
07/02/2017 140.00p 140.00p 137.75p 139.75p 490205
06/02/2017 139.75p 140.00p 137.74p 138.00p 659628
03/02/2017 137.00p 140.00p 137.00p 137.50p 467654
02/02/2017 133.00p 140.00p 133.00p 137.25p 693321
01/02/2017 133.00p 139.32p 133.00p 136.50p 2497168
31/01/2017 132.00p 136.45p 128.75p 135.75p 1575615
30/01/2017 129.00p 130.00p 127.00p 128.50p 386557
27/01/2017 126.00p 130.00p 126.00p 128.75p 2174925
26/01/2017 130.00p 130.00p 127.06p 129.00p 452731
25/01/2017 132.00p 132.00p 128.25p 130.00p 1320188
24/01/2017 128.25p 132.25p 128.25p 130.00p 841916
23/01/2017 128.00p 134.00p 128.00p 132.00p 614856
20/01/2017 132.00p 134.25p 128.19p 131.25p 652495
19/01/2017 130.00p 134.75p 128.33p 134.50p 1131814
18/01/2017 120.25p 129.50p 120.25p 129.50p 821591
17/01/2017 117.00p 124.00p 117.00p 123.50p 486676

*Close Price adjusted for both dividends and splits