Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2020 173.00p 185.60p 172.64p 180.40p 405109
23/12/2020 169.80p 174.20p 169.80p 173.00p 285587
22/12/2020 168.80p 173.00p 168.80p 171.60p 389516
21/12/2020 173.00p 173.00p 162.34p 170.20p 466339
18/12/2020 179.20p 179.80p 171.60p 174.00p 390190
17/12/2020 177.00p 179.40p 174.00p 174.00p 334788
16/12/2020 174.00p 180.00p 172.50p 176.00p 252127
15/12/2020 167.80p 174.40p 165.42p 174.40p 575890
14/12/2020 167.00p 169.80p 162.40p 164.40p 336728
11/12/2020 164.80p 169.60p 158.85p 163.80p 408320
10/12/2020 163.00p 167.80p 160.02p 163.00p 377879
09/12/2020 166.00p 172.83p 165.49p 167.00p 462868
08/12/2020 171.60p 173.00p 165.20p 168.60p 589389
07/12/2020 177.00p 183.80p 165.49p 171.60p 588442
04/12/2020 173.60p 184.80p 173.60p 177.00p 604444
03/12/2020 175.00p 186.60p 175.00p 177.60p 378861
02/12/2020 179.00p 186.14p 178.00p 178.00p 337485
01/12/2020 178.80p 182.00p 177.20p 179.80p 220869
30/11/2020 183.40p 183.40p 175.00p 178.60p 665321
27/11/2020 186.00p 186.56p 171.72p 175.80p 476430
26/11/2020 186.00p 193.80p 184.80p 186.60p 580221
25/11/2020 190.20p 192.00p 185.00p 188.20p 394764
24/11/2020 185.60p 193.00p 181.49p 188.20p 310549
23/11/2020 178.40p 192.79p 173.40p 186.40p 839543
20/11/2020 182.80p 182.80p 175.71p 177.60p 311951
19/11/2020 183.00p 183.00p 171.49p 175.20p 394811
18/11/2020 171.60p 178.60p 171.00p 176.00p 435799
17/11/2020 170.20p 173.40p 169.96p 172.00p 277832
16/11/2020 159.00p 177.60p 159.00p 174.00p 487736
13/11/2020 155.00p 165.80p 155.00p 162.40p 193486
12/11/2020 174.80p 175.00p 160.71p 164.20p 990500
10/11/2020 150.00p 164.80p 150.00p 158.60p 670517
09/11/2020 133.00p 151.40p 133.00p 150.00p 3736855
06/11/2020 140.20p 149.65p 133.00p 133.40p 1004359
05/11/2020 135.20p 140.00p 134.40p 135.00p 888194
04/11/2020 134.20p 139.20p 132.40p 137.20p 157095
03/11/2020 136.60p 137.60p 132.20p 133.00p 242887
02/11/2020 133.80p 137.40p 130.40p 131.20p 135366
30/10/2020 134.00p 135.80p 130.60p 133.80p 118552
29/10/2020 134.20p 137.40p 128.12p 130.40p 233094
28/10/2020 142.40p 145.60p 125.92p 133.80p 742638
27/10/2020 141.00p 145.20p 141.00p 144.20p 597143
26/10/2020 146.80p 148.10p 140.40p 141.00p 223343
23/10/2020 145.00p 148.80p 142.44p 146.60p 170303
22/10/2020 140.20p 145.00p 140.20p 144.60p 102915
21/10/2020 143.20p 144.80p 140.00p 142.60p 100801
20/10/2020 140.60p 143.71p 140.40p 142.00p 118629
19/10/2020 144.80p 144.80p 140.20p 141.60p 129468
16/10/2020 144.00p 144.00p 141.00p 141.40p 394487
15/10/2020 141.00p 144.60p 140.20p 141.00p 439507
14/10/2020 143.20p 143.77p 140.00p 141.80p 480457
13/10/2020 149.80p 149.80p 143.06p 144.20p 215510
12/10/2020 147.00p 149.50p 144.80p 146.60p 132823
09/10/2020 146.80p 149.20p 143.20p 148.80p 405635
08/10/2020 149.80p 149.80p 143.20p 143.80p 324700
07/10/2020 145.00p 146.80p 144.03p 146.00p 192390
06/10/2020 144.60p 147.40p 140.00p 144.20p 642081
05/10/2020 144.00p 146.80p 140.80p 145.00p 142297
02/10/2020 142.80p 143.60p 140.00p 142.20p 202969
01/10/2020 142.00p 143.80p 139.61p 142.20p 168152
30/09/2020 136.80p 141.80p 136.00p 141.20p 188031
29/09/2020 136.00p 138.00p 135.00p 137.80p 91264
28/09/2020 135.20p 141.80p 135.20p 137.00p 630700
25/09/2020 141.00p 141.00p 132.00p 137.00p 779226
24/09/2020 138.80p 140.20p 136.40p 140.20p 233785
23/09/2020 139.00p 142.18p 135.62p 138.60p 197570
22/09/2020 138.80p 141.20p 137.82p 140.20p 194429
21/09/2020 140.40p 141.40p 135.40p 140.80p 329058
18/09/2020 147.00p 149.00p 140.20p 140.20p 289885
17/09/2020 145.20p 149.00p 143.20p 145.00p 247285
16/09/2020 151.00p 152.37p 144.20p 148.00p 516466
15/09/2020 157.80p 160.20p 151.20p 152.60p 322822
14/09/2020 156.80p 161.40p 154.60p 156.60p 146819
11/09/2020 162.80p 162.80p 155.40p 158.20p 407014
10/09/2020 160.00p 163.40p 152.20p 160.40p 332017
09/09/2020 160.00p 160.00p 156.20p 156.80p 2403260
08/09/2020 150.00p 159.40p 150.00p 159.40p 337719
07/09/2020 150.20p 156.00p 150.20p 156.00p 290482
04/09/2020 156.00p 156.60p 148.80p 151.00p 174182
03/09/2020 151.20p 155.60p 146.80p 152.40p 269906
02/09/2020 148.00p 153.00p 145.00p 150.00p 1834176
01/09/2020 148.00p 150.00p 144.20p 148.00p 327707
28/08/2020 146.00p 147.60p 140.00p 147.60p 309043
27/08/2020 141.20p 142.80p 138.60p 141.80p 485870
26/08/2020 143.80p 143.80p 138.80p 141.40p 491867
25/08/2020 143.40p 146.20p 141.00p 143.00p 200220
24/08/2020 146.40p 146.80p 141.40p 142.40p 177454
21/08/2020 147.80p 148.00p 141.40p 145.40p 246038
20/08/2020 144.60p 146.36p 142.00p 145.00p 137123
19/08/2020 145.20p 148.42p 143.00p 144.00p 386019
18/08/2020 146.60p 148.00p 142.00p 143.60p 539624
17/08/2020 143.80p 147.00p 141.20p 145.60p 235334
14/08/2020 142.80p 145.00p 138.40p 143.80p 389052
13/08/2020 147.00p 147.00p 140.49p 143.00p 1093510
12/08/2020 142.00p 145.62p 139.80p 142.80p 139914
11/08/2020 136.00p 146.20p 135.66p 140.80p 225548
10/08/2020 138.40p 143.40p 129.20p 137.80p 324295
07/08/2020 139.20p 140.58p 135.83p 138.60p 120759
06/08/2020 137.00p 140.20p 135.20p 137.40p 218958
05/08/2020 140.80p 141.00p 135.00p 139.40p 256931
04/08/2020 135.20p 140.00p 133.40p 136.20p 248354
03/08/2020 136.20p 142.65p 135.00p 137.20p 219685
31/07/2020 137.60p 141.20p 136.00p 138.20p 306354
30/07/2020 144.40p 144.60p 137.32p 138.60p 184537
29/07/2020 139.20p 144.00p 139.20p 144.00p 832448
28/07/2020 137.00p 144.80p 137.00p 142.00p 598827
27/07/2020 140.40p 145.01p 137.42p 139.20p 242710
24/07/2020 142.80p 144.60p 138.60p 143.00p 448682
23/07/2020 138.00p 142.00p 136.51p 139.00p 2569948
22/07/2020 143.00p 143.00p 136.00p 137.00p 507536
21/07/2020 144.40p 144.40p 135.20p 136.00p 962740
20/07/2020 142.80p 144.80p 138.20p 139.40p 450837
17/07/2020 140.20p 143.40p 137.00p 138.60p 203760
16/07/2020 144.40p 145.00p 137.76p 140.00p 220782
15/07/2020 134.20p 141.40p 134.20p 141.40p 896496
14/07/2020 142.80p 148.00p 132.37p 140.00p 403474
13/07/2020 144.00p 146.40p 141.00p 142.00p 229523
10/07/2020 147.20p 147.20p 141.60p 142.60p 175042
09/07/2020 145.00p 147.00p 142.20p 142.20p 203832
08/07/2020 147.60p 148.00p 143.20p 143.20p 283066
07/07/2020 151.00p 151.40p 145.00p 145.00p 141110
06/07/2020 145.80p 152.40p 145.00p 150.00p 658696
03/07/2020 145.60p 152.40p 145.60p 146.00p 177473
02/07/2020 150.80p 150.80p 145.80p 148.80p 600662
01/07/2020 141.00p 153.80p 141.00p 143.60p 336785
30/06/2020 154.00p 154.00p 145.00p 151.80p 389156
29/06/2020 151.20p 154.60p 146.90p 151.00p 450252
26/06/2020 155.80p 157.00p 146.08p 154.80p 496950
25/06/2020 154.80p 158.00p 147.05p 151.60p 540118
24/06/2020 160.20p 160.65p 150.29p 154.40p 644134
23/06/2020 163.40p 165.00p 157.80p 160.60p 202294
22/06/2020 166.00p 166.60p 157.40p 160.40p 272483
19/06/2020 166.00p 167.80p 160.00p 162.20p 319634
18/06/2020 161.20p 168.01p 159.60p 165.00p 417325
17/06/2020 162.40p 170.00p 158.80p 163.80p 352577
16/06/2020 158.60p 166.43p 158.60p 163.20p 297451
15/06/2020 160.00p 165.00p 153.39p 161.00p 319526
12/06/2020 166.80p 166.80p 154.44p 157.80p 506992
11/06/2020 165.40p 165.60p 154.40p 159.40p 373657
10/06/2020 166.20p 168.33p 161.00p 161.20p 300447
09/06/2020 173.00p 173.00p 162.60p 167.00p 305872
08/06/2020 175.40p 178.00p 170.06p 170.20p 801313
05/06/2020 175.20p 176.00p 168.00p 172.00p 956194
04/06/2020 168.60p 176.80p 168.60p 173.00p 440081
03/06/2020 173.00p 177.80p 168.96p 175.00p 803078
02/06/2020 168.80p 177.77p 167.20p 173.00p 1893154
01/06/2020 172.60p 172.80p 163.60p 167.20p 352546
29/05/2020 169.00p 169.00p 165.00p 169.00p 1438600
28/05/2020 169.00p 170.00p 166.80p 169.00p 812417
27/05/2020 166.00p 174.40p 162.80p 167.20p 544960
26/05/2020 160.00p 168.20p 155.20p 165.00p 576931
25/05/2020 148.00p 158.55p 145.20p 154.20p 1190616
22/05/2020 148.00p 158.55p 145.20p 154.20p 1190616
21/05/2020 144.60p 148.00p 141.00p 145.80p 3871862
20/05/2020 147.40p 151.00p 141.07p 142.40p 1337742
19/05/2020 154.00p 156.40p 145.60p 147.00p 887430
18/05/2020 145.00p 153.80p 145.00p 150.60p 490814
15/05/2020 144.80p 153.80p 142.40p 150.00p 1476521
14/05/2020 156.00p 157.00p 141.00p 144.00p 769974
13/05/2020 160.00p 161.80p 155.20p 156.80p 549281
12/05/2020 160.40p 162.40p 157.29p 160.00p 275112
11/05/2020 162.00p 167.40p 158.83p 160.80p 251323
08/05/2020 161.40p 164.00p 160.00p 161.00p 425406
07/05/2020 161.40p 164.00p 160.00p 161.00p 425406
06/05/2020 164.40p 168.80p 158.20p 162.00p 347343
05/05/2020 174.00p 174.00p 159.67p 164.80p 559094
04/05/2020 173.00p 176.60p 168.40p 172.80p 372484
01/05/2020 169.00p 178.00p 168.40p 171.80p 407543
30/04/2020 175.00p 179.40p 168.00p 172.20p 544665
29/04/2020 168.00p 180.00p 168.00p 172.00p 559521
28/04/2020 170.20p 179.80p 170.20p 174.00p 286879
27/04/2020 175.20p 183.20p 167.40p 170.00p 567144
24/04/2020 173.20p 178.60p 172.00p 172.00p 376061
23/04/2020 166.40p 174.20p 166.33p 174.00p 514035
22/04/2020 156.60p 170.20p 156.60p 170.00p 535519
21/04/2020 168.00p 168.40p 162.20p 165.20p 571998
20/04/2020 170.00p 171.52p 164.00p 164.60p 489434
17/04/2020 169.80p 179.20p 166.40p 168.80p 362516
16/04/2020 175.00p 175.00p 162.80p 165.80p 516985
15/04/2020 179.80p 179.80p 160.00p 166.00p 513685
14/04/2020 176.40p 181.03p 164.20p 170.00p 701493
09/04/2020 156.80p 180.45p 156.03p 176.40p 1257256
08/04/2020 150.00p 164.20p 150.00p 154.20p 865076
07/04/2020 152.20p 170.14p 145.81p 153.00p 495420
06/04/2020 144.00p 151.47p 140.00p 145.00p 537351
03/04/2020 141.60p 146.00p 135.43p 142.00p 924457
02/04/2020 145.00p 154.82p 142.47p 147.40p 245975
01/04/2020 147.40p 154.19p 145.00p 145.60p 394246
31/03/2020 151.00p 155.60p 150.00p 154.60p 401729
30/03/2020 147.00p 152.00p 142.28p 152.00p 375612
27/03/2020 149.20p 159.80p 146.17p 153.80p 530164
26/03/2020 157.80p 164.00p 150.20p 161.60p 327012
25/03/2020 152.20p 180.19p 151.80p 156.00p 803562
24/03/2020 135.00p 152.40p 135.00p 152.40p 773768
23/03/2020 138.60p 144.00p 129.61p 136.00p 367735
20/03/2020 140.00p 146.60p 133.75p 145.00p 2059925
19/03/2020 131.80p 131.80p 118.17p 131.80p 565804
18/03/2020 162.60p 163.00p 128.80p 131.80p 1245153
17/03/2020 177.40p 182.77p 149.54p 164.20p 862195
16/03/2020 202.50p 209.00p 172.60p 176.20p 926628

*Close Price adjusted for both dividends and splits