Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Westminster Group

Date Open High Low Close* Volume
22/11/2024 1.75p 1.80p 1.74p 1.75p 564517
21/11/2024 1.75p 1.78p 1.73p 1.75p 280320
20/11/2024 1.75p 1.76p 1.67p 1.75p 712799
19/11/2024 1.75p 1.75p 1.70p 1.75p 42000
18/11/2024 1.75p 1.78p 1.70p 1.75p 115736
15/11/2024 1.70p 1.75p 1.60p 1.75p 1084488
14/11/2024 1.75p 1.75p 1.60p 1.70p 1343540
13/11/2024 1.65p 1.80p 1.60p 1.75p 1124790
12/11/2024 1.85p 1.87p 1.50p 1.65p 3406151
11/11/2024 1.80p 1.98p 1.54p 1.85p 6708484
08/11/2024 1.85p 1.86p 1.80p 1.80p 247430
07/11/2024 1.90p 1.97p 1.80p 1.85p 998383
06/11/2024 2.50p 2.50p 1.90p 1.90p 8799636
05/11/2024 2.50p 2.54p 2.50p 2.50p 258222
04/11/2024 2.50p 2.56p 2.41p 2.50p 82316
01/11/2024 2.40p 2.64p 2.33p 2.50p 1030330
31/10/2024 2.40p 2.45p 2.30p 2.40p 431382
30/10/2024 2.45p 2.45p 2.31p 2.40p 30000
29/10/2024 2.40p 2.45p 2.30p 2.40p 243835
28/10/2024 2.40p 2.47p 2.30p 2.40p 327028
25/10/2024 2.40p 2.40p 2.30p 2.40p 48211
24/10/2024 2.40p 2.45p 2.30p 2.40p 94517
23/10/2024 2.40p 2.50p 2.30p 2.40p 375981
22/10/2024 2.40p 2.40p 2.32p 2.40p 32320
21/10/2024 2.40p 2.47p 2.37p 2.40p 28664
18/10/2024 2.40p 2.44p 2.40p 2.40p 223145
17/10/2024 2.40p 2.43p 2.30p 2.40p 115727
16/10/2024 2.40p 2.45p 2.32p 2.40p 311352
15/10/2024 2.35p 2.46p 2.30p 2.40p 794965
14/10/2024 2.40p 2.47p 2.20p 2.35p 543259
11/10/2024 2.35p 2.35p 2.20p 2.20p 1271207
10/10/2024 2.35p 2.35p 2.20p 2.35p 52654
09/10/2024 2.35p 2.35p 2.30p 2.35p 146421
08/10/2024 2.40p 2.40p 2.30p 2.40p 7685
07/10/2024 2.40p 2.50p 2.30p 2.40p 100948
04/10/2024 2.40p 2.40p 2.30p 2.40p 360999
03/10/2024 2.40p 2.40p 2.30p 2.30p 155484
02/10/2024 2.45p 2.58p 2.30p 2.40p 617089
01/10/2024 2.25p 2.35p 2.08p 2.30p 411043
30/09/2024 2.25p 2.28p 2.10p 2.25p 59207
27/09/2024 2.35p 2.35p 2.10p 2.25p 514174
26/09/2024 2.35p 2.35p 2.30p 2.35p 59663
25/09/2024 2.35p 2.35p 2.20p 2.35p 110000
24/09/2024 2.35p 2.38p 2.30p 2.35p 38651
23/09/2024 2.35p 2.35p 2.30p 2.35p 6783
20/09/2024 2.35p 2.35p 2.30p 2.35p 20000
19/09/2024 2.35p 2.35p 2.30p 2.35p 1222
18/09/2024 2.45p 2.45p 2.30p 2.35p 182945
17/09/2024 2.45p 2.45p 2.40p 2.45p 44718
16/09/2024 2.45p 2.45p 2.40p 2.45p 10000
13/09/2024 2.45p 2.45p 2.40p 2.45p 23299
12/09/2024 2.45p 2.45p 2.40p 2.45p 41418
11/09/2024 2.45p 2.45p 2.28p 2.45p 212587
10/09/2024 2.45p 2.45p 2.40p 2.45p 50875
09/09/2024 2.45p 2.45p 2.43p 2.45p 0
06/09/2024 2.45p 2.45p 2.40p 2.45p 126535
05/09/2024 2.45p 2.50p 2.40p 2.45p 103486
04/09/2024 2.50p 2.50p 2.40p 2.45p 31216
03/09/2024 2.55p 2.58p 2.40p 2.50p 389465
02/09/2024 2.55p 2.55p 2.50p 2.55p 5754
30/08/2024 2.55p 2.58p 2.50p 2.55p 151592
29/08/2024 2.55p 2.59p 2.53p 2.55p 11471
28/08/2024 2.55p 2.60p 2.55p 2.55p 390000
27/08/2024 2.55p 2.60p 2.50p 2.55p 353675
23/08/2024 2.55p 2.55p 2.53p 2.55p 1400
22/08/2024 2.55p 2.60p 2.55p 2.55p 66435
21/08/2024 2.55p 2.60p 2.50p 2.55p 176877
20/08/2024 2.55p 2.57p 2.50p 2.55p 60627
19/08/2024 2.55p 2.55p 2.50p 2.55p 5425
16/08/2024 2.60p 2.60p 2.50p 2.55p 102290
15/08/2024 2.60p 2.60p 2.50p 2.60p 130000
14/08/2024 2.65p 2.68p 2.50p 2.60p 591506
13/08/2024 2.60p 2.70p 2.50p 2.65p 285747
12/08/2024 2.65p 2.65p 2.50p 2.60p 658476
09/08/2024 2.65p 2.65p 2.61p 2.65p 61612
08/08/2024 2.70p 2.70p 2.60p 2.65p 34625
07/08/2024 2.70p 2.72p 2.60p 2.70p 36840
06/08/2024 2.65p 2.74p 2.60p 2.70p 460899
05/08/2024 2.90p 2.90p 2.60p 2.60p 1407800
02/08/2024 2.90p 2.90p 2.80p 2.90p 72020
01/08/2024 2.90p 2.90p 2.80p 2.90p 257695
31/07/2024 2.95p 3.00p 2.80p 2.90p 948649
30/07/2024 3.10p 3.10p 2.83p 2.95p 671773
29/07/2024 3.05p 3.12p 3.00p 3.10p 1690446
26/07/2024 3.05p 3.10p 3.01p 3.05p 278268
25/07/2024 3.05p 3.08p 3.00p 3.05p 300741
24/07/2024 3.00p 3.08p 2.93p 3.05p 1236309
23/07/2024 3.00p 3.05p 2.90p 3.00p 132654
22/07/2024 3.00p 3.10p 2.90p 3.00p 240944
19/07/2024 2.90p 3.00p 2.90p 3.00p 273613
18/07/2024 3.05p 3.20p 2.90p 2.90p 3145114
17/07/2024 2.90p 3.11p 2.80p 3.05p 1121506
16/07/2024 2.90p 2.99p 2.86p 2.90p 372181
15/07/2024 2.90p 3.00p 2.84p 2.90p 1174486
12/07/2024 2.90p 2.96p 2.80p 2.90p 1255893
11/07/2024 2.90p 2.97p 2.83p 2.90p 572165
10/07/2024 3.10p 3.10p 2.83p 2.90p 1216423
09/07/2024 2.80p 3.14p 2.77p 3.00p 2188122
08/07/2024 2.80p 2.90p 2.70p 2.80p 1644163
05/07/2024 2.65p 2.89p 2.60p 2.80p 1833856
04/07/2024 2.65p 2.65p 2.50p 2.65p 30968
03/07/2024 2.65p 2.73p 2.65p 2.65p 0
02/07/2024 2.60p 2.74p 2.53p 2.65p 1288121
01/07/2024 2.40p 2.69p 2.38p 2.55p 3675868
28/06/2024 2.45p 2.45p 2.45p 2.45p 40866
27/06/2024 2.45p 2.47p 2.40p 2.45p 81724
26/06/2024 2.50p 2.50p 2.40p 2.45p 900000
25/06/2024 2.50p 2.60p 2.40p 2.50p 513794
24/06/2024 2.50p 2.60p 2.40p 2.50p 598347
21/06/2024 2.45p 2.59p 2.36p 2.36p 611541
20/06/2024 2.45p 2.50p 2.40p 2.40p 481777
19/06/2024 2.45p 2.50p 2.41p 2.45p 247115
18/06/2024 2.45p 2.47p 2.40p 2.45p 16250
17/06/2024 2.45p 2.45p 2.40p 2.45p 133658
14/06/2024 2.45p 2.45p 2.40p 2.45p 180082
13/06/2024 2.50p 2.50p 2.40p 2.45p 97705
12/06/2024 2.50p 2.54p 2.40p 2.50p 473018
11/06/2024 2.50p 2.50p 2.45p 2.50p 0
10/06/2024 2.50p 2.50p 2.43p 2.50p 110000
07/06/2024 2.55p 2.55p 2.40p 2.50p 303753
06/06/2024 2.60p 2.60p 2.50p 2.55p 603882
05/06/2024 2.60p 2.60p 2.50p 2.60p 702172
04/06/2024 2.60p 2.62p 2.50p 2.60p 116084
03/06/2024 2.60p 2.62p 2.50p 2.60p 49708
31/05/2024 2.60p 2.60p 2.50p 2.60p 48021
30/05/2024 2.60p 2.60p 2.57p 2.60p 0
29/05/2024 2.60p 2.65p 2.50p 2.52p 285333
28/05/2024 2.65p 2.70p 2.50p 2.60p 278713
24/05/2024 2.65p 2.68p 2.50p 2.65p 205856
23/05/2024 2.70p 2.70p 2.50p 2.65p 356081
22/05/2024 2.70p 2.70p 2.60p 2.70p 4992
21/05/2024 2.70p 2.70p 2.60p 2.70p 3021
20/05/2024 2.70p 2.70p 2.60p 2.70p 266681
17/05/2024 2.70p 2.70p 2.62p 2.70p 552401
16/05/2024 2.55p 2.77p 2.51p 2.70p 4746503
15/05/2024 2.55p 2.55p 2.50p 2.55p 59476
14/05/2024 2.55p 2.57p 2.50p 2.55p 176280
13/05/2024 2.55p 2.57p 2.50p 2.55p 87874
10/05/2024 2.55p 2.59p 2.51p 2.55p 966580
09/05/2024 2.60p 2.62p 2.52p 2.55p 240964
08/05/2024 2.55p 2.65p 2.52p 2.60p 567897
07/05/2024 2.55p 2.60p 2.53p 2.55p 221879
03/05/2024 2.55p 2.58p 2.51p 2.55p 1207348
02/05/2024 2.55p 2.58p 2.51p 2.55p 824828
01/05/2024 2.55p 2.55p 2.51p 2.55p 393145
30/04/2024 2.55p 2.73p 2.55p 2.55p 4091328
29/04/2024 2.45p 2.58p 2.42p 2.55p 1136707
26/04/2024 2.50p 2.50p 2.35p 2.45p 1979871
25/04/2024 2.55p 2.60p 2.44p 2.50p 2598596
24/04/2024 2.55p 2.55p 2.42p 2.55p 2761022
23/04/2024 2.65p 2.66p 2.50p 2.55p 3615254
22/04/2024 2.95p 2.95p 2.63p 2.65p 3260077
19/04/2024 2.95p 2.95p 2.90p 2.95p 218007
18/04/2024 3.15p 3.15p 2.83p 2.95p 6031118
17/04/2024 3.20p 3.26p 3.13p 3.15p 2041801
16/04/2024 3.25p 3.25p 3.00p 3.20p 1200078
15/04/2024 3.40p 3.49p 2.85p 3.25p 5789730
12/04/2024 3.40p 3.67p 2.93p 3.50p 7336523
11/04/2024 3.45p 4.24p 2.80p 3.30p 27508400
10/04/2024 3.25p 3.78p 3.20p 3.45p 7683150
09/04/2024 2.85p 3.97p 2.80p 3.25p 19717146
08/04/2024 2.25p 3.00p 2.17p 2.80p 9476343
05/04/2024 1.95p 2.40p 1.93p 2.25p 3375970
04/04/2024 1.80p 2.05p 1.80p 1.95p 2208919
03/04/2024 1.85p 1.85p 1.70p 1.80p 898614
02/04/2024 1.80p 1.93p 1.75p 1.85p 2085261
28/03/2024 1.40p 2.00p 1.38p 1.80p 6301128
27/03/2024 1.40p 1.50p 1.40p 1.45p 277849
26/03/2024 1.40p 1.40p 1.30p 1.40p 38071
25/03/2024 1.40p 1.50p 1.35p 1.40p 626680
22/03/2024 1.40p 1.43p 1.38p 1.40p 275578
21/03/2024 1.40p 1.51p 1.28p 1.51p 297553
20/03/2024 1.40p 1.40p 1.40p 1.40p 219420
19/03/2024 1.40p 1.44p 1.30p 1.40p 855085
18/03/2024 1.40p 1.43p 1.30p 1.40p 387886
15/03/2024 1.40p 1.48p 1.30p 1.40p 1400139
14/03/2024 1.40p 1.44p 1.40p 1.40p 833
13/03/2024 1.40p 1.44p 1.30p 1.40p 592859
12/03/2024 1.50p 1.50p 1.35p 1.40p 285263
11/03/2024 1.50p 1.50p 1.40p 1.50p 282124
08/03/2024 1.50p 1.55p 1.40p 1.50p 26088
07/03/2024 1.50p 1.50p 1.40p 1.50p 128
06/03/2024 1.50p 1.50p 1.37p 1.50p 99290
05/03/2024 1.50p 1.50p 1.40p 1.50p 4630
04/03/2024 1.50p 1.57p 1.40p 1.50p 20769
01/03/2024 1.50p 1.50p 1.40p 1.50p 178522
29/02/2024 1.50p 1.59p 1.45p 1.50p 56562
28/02/2024 1.50p 1.59p 1.40p 1.50p 114878
27/02/2024 1.50p 1.50p 1.40p 1.50p 15840
26/02/2024 1.50p 1.60p 1.37p 1.50p 878910
23/02/2024 1.50p 1.50p 1.40p 1.50p 28468
22/02/2024 1.45p 1.52p 1.40p 1.50p 930348
21/02/2024 1.45p 1.46p 1.40p 1.45p 316574
20/02/2024 1.45p 1.45p 1.40p 1.45p 8000
19/02/2024 1.45p 1.45p 1.40p 1.45p 32499
16/02/2024 1.45p 1.47p 1.40p 1.45p 49290
15/02/2024 1.45p 1.45p 1.44p 1.45p 0
14/02/2024 1.45p 1.48p 1.40p 1.45p 100306
13/02/2024 1.50p 1.50p 1.40p 1.45p 72000
12/02/2024 1.50p 1.50p 1.40p 1.50p 19774

*Close Price adjusted for both dividends and splits