Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/01/2017 117.50p 119.00p 115.35p 119.00p 2759831
13/01/2017 116.00p 118.00p 116.00p 117.75p 75981
12/01/2017 119.75p 119.75p 116.62p 117.50p 203928
11/01/2017 118.50p 119.10p 114.75p 117.00p 563854
10/01/2017 115.00p 117.31p 113.73p 116.75p 631846
09/01/2017 117.00p 118.00p 115.16p 116.50p 164194
06/01/2017 117.00p 118.00p 115.75p 117.00p 260772
05/01/2017 118.00p 118.00p 117.00p 117.38p 206151
04/01/2017 118.00p 118.25p 117.25p 118.00p 381355
03/01/2017 118.00p 118.55p 117.00p 118.00p 314728
30/12/2016 118.75p 118.75p 117.00p 117.75p 38732
29/12/2016 118.00p 118.00p 116.50p 117.75p 123052
28/12/2016 120.00p 120.00p 116.69p 117.75p 201529
23/12/2016 117.75p 118.00p 116.62p 117.50p 3709508
22/12/2016 118.00p 118.05p 116.25p 117.88p 688172
21/12/2016 118.00p 118.01p 117.00p 118.00p 82862
20/12/2016 116.25p 118.00p 116.25p 118.00p 79516
19/12/2016 118.25p 118.25p 116.50p 118.00p 190894
16/12/2016 118.00p 118.00p 117.60p 118.00p 224604
15/12/2016 118.00p 118.65p 117.30p 118.00p 68427
14/12/2016 118.00p 118.00p 117.26p 118.00p 209324
13/12/2016 117.50p 118.00p 117.00p 118.00p 103210
12/12/2016 118.00p 118.42p 117.26p 117.50p 326529
09/12/2016 118.00p 118.00p 117.25p 117.75p 101798
08/12/2016 118.00p 118.00p 117.25p 118.00p 151845
07/12/2016 117.75p 118.00p 116.75p 117.50p 133937
06/12/2016 117.75p 118.00p 116.46p 118.00p 242019
05/12/2016 118.00p 119.01p 116.75p 118.00p 580853
02/12/2016 120.00p 120.00p 116.75p 118.00p 81138
01/12/2016 115.75p 118.59p 115.75p 118.50p 125634
30/11/2016 120.00p 120.00p 115.30p 119.00p 225993
29/11/2016 120.50p 120.50p 116.42p 118.50p 102149
28/11/2016 118.50p 119.00p 115.50p 117.50p 133397
25/11/2016 120.00p 120.00p 118.00p 118.25p 40104
24/11/2016 119.00p 119.00p 118.00p 118.00p 44931
23/11/2016 119.75p 119.75p 118.00p 119.00p 102127
22/11/2016 119.50p 120.40p 118.50p 118.50p 178211
21/11/2016 121.00p 121.33p 119.25p 119.50p 218135
18/11/2016 120.00p 121.00p 118.25p 120.50p 176969
17/11/2016 120.00p 120.75p 118.25p 118.25p 503717
16/11/2016 115.25p 119.00p 113.00p 118.00p 386733
15/11/2016 117.25p 119.00p 112.00p 116.25p 382196
14/11/2016 123.00p 123.00p 117.25p 118.50p 176419
11/11/2016 122.75p 122.75p 118.00p 118.00p 221875
10/11/2016 120.75p 121.82p 119.15p 121.00p 96129
09/11/2016 119.00p 122.75p 116.56p 121.25p 98905
08/11/2016 120.00p 124.00p 117.25p 124.00p 61444
07/11/2016 120.00p 120.00p 117.00p 119.25p 135491
04/11/2016 117.25p 119.52p 115.00p 117.00p 431354
03/11/2016 123.00p 123.00p 117.25p 119.75p 189195
02/11/2016 121.00p 122.50p 117.75p 122.50p 167493
01/11/2016 121.00p 121.00p 117.00p 118.75p 132684
31/10/2016 121.75p 122.75p 116.25p 117.50p 147826
28/10/2016 119.50p 123.75p 117.50p 123.00p 197600
27/10/2016 119.75p 120.00p 116.38p 120.00p 84591
26/10/2016 115.25p 119.75p 115.25p 117.00p 183306
25/10/2016 119.75p 120.00p 112.00p 117.00p 241577
24/10/2016 119.50p 120.27p 117.88p 119.50p 195573
21/10/2016 121.00p 121.00p 118.25p 119.50p 100319
20/10/2016 122.00p 122.00p 115.25p 118.50p 112830
19/10/2016 122.00p 122.00p 118.00p 121.00p 122738
18/10/2016 117.00p 121.69p 117.00p 118.75p 97238
17/10/2016 118.00p 123.00p 115.50p 117.25p 424543
14/10/2016 122.75p 122.75p 120.25p 121.25p 45576
13/10/2016 122.75p 123.00p 119.50p 121.00p 251744
12/10/2016 122.75p 123.00p 118.00p 120.25p 313974
11/10/2016 123.00p 123.00p 117.00p 118.25p 71063
10/10/2016 117.25p 122.75p 116.25p 118.00p 176124
07/10/2016 118.25p 119.00p 116.00p 117.00p 540099
06/10/2016 123.75p 123.75p 118.50p 119.00p 97675
05/10/2016 122.50p 124.56p 120.00p 120.00p 300399
04/10/2016 124.00p 125.15p 121.00p 122.00p 367845
03/10/2016 123.75p 125.75p 123.25p 123.25p 161901
30/09/2016 124.00p 126.69p 121.00p 121.00p 188125
29/09/2016 121.00p 130.54p 120.06p 124.00p 481811
28/09/2016 120.00p 121.00p 117.78p 121.00p 262484
27/09/2016 119.00p 120.00p 118.25p 119.00p 270897
26/09/2016 117.25p 118.09p 117.22p 117.50p 137784
23/09/2016 118.00p 118.04p 117.50p 118.00p 190696
22/09/2016 116.00p 118.00p 115.72p 117.00p 389102
21/09/2016 114.75p 116.99p 114.30p 115.00p 652179
20/09/2016 112.75p 114.77p 112.75p 113.50p 51541
19/09/2016 114.75p 115.00p 112.25p 113.00p 149551
16/09/2016 114.75p 115.00p 114.00p 115.00p 90687
15/09/2016 112.00p 115.75p 111.97p 114.75p 180662
14/09/2016 113.25p 115.75p 112.25p 113.50p 103375
13/09/2016 111.75p 115.50p 108.06p 115.25p 587060
12/09/2016 110.25p 110.36p 108.00p 110.00p 127525
09/09/2016 110.25p 111.00p 109.27p 110.00p 70301
08/09/2016 111.75p 111.75p 109.25p 110.25p 138637
07/09/2016 110.25p 111.50p 108.72p 109.00p 675451
06/09/2016 110.75p 112.00p 110.00p 111.00p 268457
05/09/2016 112.00p 112.50p 110.55p 111.25p 129847
02/09/2016 111.00p 113.50p 110.75p 110.75p 126403
01/09/2016 112.00p 113.50p 112.00p 113.00p 312887
31/08/2016 112.50p 113.30p 111.60p 112.75p 100026
30/08/2016 112.75p 113.58p 110.25p 112.50p 299422
26/08/2016 112.25p 112.75p 111.00p 112.50p 109292
25/08/2016 111.00p 112.50p 111.00p 112.50p 90201
24/08/2016 113.00p 113.00p 111.00p 111.00p 178970
23/08/2016 111.00p 112.70p 111.00p 112.25p 112415
22/08/2016 111.25p 113.58p 111.00p 111.00p 161246
19/08/2016 113.75p 114.00p 111.00p 113.00p 202221
18/08/2016 112.00p 114.81p 111.63p 112.25p 214039
17/08/2016 111.25p 115.09p 110.00p 111.25p 178999
16/08/2016 110.25p 113.04p 110.25p 112.25p 212400
15/08/2016 114.00p 115.98p 111.68p 113.75p 107416
12/08/2016 113.00p 116.00p 110.78p 113.00p 155671
11/08/2016 115.75p 115.75p 112.00p 113.75p 141651
10/08/2016 112.00p 114.13p 111.75p 111.75p 108986
09/08/2016 113.25p 114.70p 111.50p 111.50p 119152
08/08/2016 116.00p 118.00p 112.00p 114.25p 115347
05/08/2016 110.25p 113.87p 110.25p 110.25p 17609
04/08/2016 112.25p 115.31p 110.81p 114.75p 105422
03/08/2016 114.00p 116.29p 112.25p 112.75p 219154
02/08/2016 115.50p 115.50p 110.25p 112.00p 292344
01/08/2016 114.50p 116.00p 111.97p 116.00p 118466
29/07/2016 112.50p 113.00p 109.73p 113.00p 75903
28/07/2016 110.25p 112.51p 109.00p 112.00p 324855
27/07/2016 110.25p 111.04p 107.75p 110.00p 325690
26/07/2016 109.25p 112.02p 107.75p 109.00p 238642
25/07/2016 110.75p 113.00p 108.98p 109.75p 1282696
22/07/2016 109.50p 109.75p 106.25p 106.25p 702088
21/07/2016 109.50p 109.50p 106.75p 107.75p 274221
20/07/2016 108.25p 111.00p 105.25p 106.50p 405673
19/07/2016 110.75p 110.75p 107.25p 108.00p 296459
18/07/2016 108.25p 110.50p 108.00p 110.00p 254730
15/07/2016 107.50p 110.50p 104.69p 108.00p 274450
14/07/2016 103.75p 107.00p 102.50p 107.00p 935664
13/07/2016 106.50p 106.50p 101.75p 103.25p 621457
12/07/2016 102.00p 103.90p 100.25p 101.75p 1128289
11/07/2016 105.00p 105.00p 100.25p 101.50p 1173365
08/07/2016 101.75p 103.00p 100.50p 101.00p 728635
07/07/2016 100.25p 102.00p 99.50p 102.00p 937020
06/07/2016 102.25p 103.63p 99.53p 102.00p 232454
05/07/2016 107.75p 108.00p 101.50p 101.50p 3402226
04/07/2016 106.25p 108.81p 102.00p 104.75p 99360
01/07/2016 105.25p 109.00p 103.00p 103.00p 277643
30/06/2016 103.25p 107.75p 102.00p 107.00p 807028
29/06/2016 104.25p 107.25p 102.00p 103.00p 1825642
28/06/2016 99.25p 104.00p 99.25p 100.25p 242114
27/06/2016 103.75p 105.97p 95.25p 102.00p 609386
24/06/2016 103.00p 108.00p 95.25p 107.75p 1040170
23/06/2016 109.50p 111.00p 108.53p 111.00p 275447
22/06/2016 109.25p 111.00p 108.00p 109.00p 302688
21/06/2016 112.00p 112.00p 109.00p 109.00p 203256
20/06/2016 111.00p 111.50p 109.25p 111.00p 260858
17/06/2016 108.00p 109.70p 108.00p 108.00p 184424
16/06/2016 109.25p 111.00p 108.25p 108.25p 121599
15/06/2016 109.25p 111.28p 107.75p 110.00p 642292
14/06/2016 109.50p 110.63p 104.18p 109.25p 650453
13/06/2016 113.00p 114.39p 108.00p 109.50p 689563
10/06/2016 115.00p 115.50p 111.00p 113.00p 606582
09/06/2016 114.75p 115.90p 114.15p 115.00p 1033246
08/06/2016 114.00p 115.38p 113.24p 114.50p 670637
07/06/2016 114.75p 114.75p 113.04p 114.00p 234827
06/06/2016 114.25p 115.20p 113.75p 114.75p 201900
03/06/2016 114.50p 114.67p 113.05p 114.25p 183906
02/06/2016 115.00p 115.40p 113.50p 114.50p 161071
01/06/2016 114.25p 115.53p 113.00p 115.00p 523831
31/05/2016 113.25p 115.20p 113.25p 114.25p 454919
27/05/2016 113.00p 113.49p 112.50p 113.25p 440786
26/05/2016 112.75p 113.34p 112.50p 112.50p 525760
25/05/2016 112.00p 112.98p 111.52p 112.75p 692387
24/05/2016 112.13p 112.50p 111.50p 112.00p 271895
23/05/2016 110.25p 113.00p 110.00p 112.00p 740927
20/05/2016 110.50p 110.50p 108.32p 109.00p 156425
19/05/2016 110.25p 110.25p 108.25p 109.00p 153205
18/05/2016 110.25p 110.43p 108.00p 109.00p 133679
17/05/2016 110.25p 110.25p 108.70p 109.00p 84314
16/05/2016 110.25p 110.25p 109.00p 109.00p 24563
13/05/2016 110.25p 110.25p 108.00p 109.00p 132709
12/05/2016 110.25p 110.25p 108.60p 109.00p 176088
11/05/2016 110.25p 110.25p 108.00p 108.75p 305376
10/05/2016 108.00p 109.50p 107.53p 108.75p 168813
09/05/2016 107.50p 110.08p 107.50p 108.25p 548534
06/05/2016 107.50p 108.35p 106.57p 107.25p 49811
05/05/2016 107.00p 108.45p 106.00p 107.25p 281713
04/05/2016 107.00p 108.32p 106.00p 107.25p 257414
03/05/2016 108.50p 108.50p 106.00p 106.75p 189518
29/04/2016 106.75p 107.25p 106.00p 107.00p 395780
28/04/2016 107.50p 107.50p 106.00p 106.75p 566998
27/04/2016 109.50p 109.50p 106.25p 106.25p 83303
26/04/2016 110.00p 110.48p 108.63p 110.00p 106413
25/04/2016 110.00p 110.14p 109.00p 110.00p 212819
22/04/2016 110.00p 110.04p 109.50p 110.00p 79465
21/04/2016 110.00p 110.11p 109.53p 110.00p 161887
20/04/2016 110.50p 110.50p 109.53p 110.25p 79670
19/04/2016 110.50p 110.50p 110.00p 110.50p 144958
18/04/2016 109.75p 111.00p 109.60p 110.75p 257568
15/04/2016 109.75p 109.99p 109.55p 109.75p 632818
14/04/2016 110.00p 110.00p 109.10p 109.75p 400518
13/04/2016 109.25p 110.05p 108.90p 109.25p 233066
12/04/2016 110.00p 111.50p 109.10p 109.25p 550842
11/04/2016 108.00p 110.50p 108.00p 109.50p 2044187
08/04/2016 108.00p 108.00p 106.60p 107.50p 860380
07/04/2016 108.50p 109.10p 105.00p 107.00p 1061303
06/04/2016 104.00p 108.10p 104.00p 108.00p 3225789
05/04/2016 102.50p 106.50p 102.00p 105.00p 1520512
04/04/2016 103.50p 103.50p 101.90p 102.00p 1330824

*Close Price adjusted for both dividends and splits