Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/11/2017 10.63p 11.30p 10.30p 11.13p 772702
09/11/2017 10.63p 10.95p 10.40p 10.63p 413250
08/11/2017 11.25p 11.25p 10.56p 10.63p 424630
07/11/2017 11.38p 12.24p 10.51p 11.13p 2918361
06/11/2017 10.38p 11.89p 10.13p 11.38p 2630751
03/11/2017 10.13p 10.75p 10.13p 10.38p 730278
02/11/2017 10.38p 10.40p 10.00p 10.13p 554746
01/11/2017 10.88p 11.15p 10.11p 10.38p 2123082
31/10/2017 10.38p 12.20p 10.10p 11.13p 3259513
30/10/2017 11.38p 11.38p 10.34p 10.38p 922158
27/10/2017 10.63p 11.25p 10.63p 11.25p 502919
26/10/2017 10.75p 10.93p 10.50p 10.63p 699571
25/10/2017 10.75p 11.00p 10.55p 10.75p 323167
24/10/2017 10.75p 11.00p 10.70p 10.75p 392730
23/10/2017 11.00p 11.38p 10.63p 10.75p 834719
20/10/2017 10.75p 11.37p 10.70p 11.00p 653540
19/10/2017 10.75p 11.17p 10.60p 10.75p 677852
18/10/2017 11.25p 11.50p 10.63p 10.75p 526658
17/10/2017 11.25p 11.90p 11.06p 11.25p 751502
16/10/2017 11.50p 11.50p 11.05p 11.25p 359176
13/10/2017 11.25p 11.75p 11.25p 11.50p 365571
12/10/2017 11.38p 11.88p 11.25p 11.25p 389755
11/10/2017 11.50p 11.50p 11.38p 11.38p 242800
10/10/2017 10.75p 11.75p 10.75p 11.50p 1434675
09/10/2017 10.75p 11.38p 10.75p 10.75p 760637
06/10/2017 10.88p 11.00p 10.75p 10.75p 370310
05/10/2017 10.75p 11.25p 10.88p 10.88p 759267
04/10/2017 11.25p 11.25p 10.88p 11.00p 887519
03/10/2017 11.63p 11.63p 11.25p 11.25p 780540
02/10/2017 11.13p 12.00p 11.13p 11.63p 2344176
29/09/2017 11.00p 11.13p 10.88p 11.13p 1534829
28/09/2017 11.00p 11.00p 10.88p 10.88p 508946
27/09/2017 10.75p 11.25p 10.75p 11.00p 2731476
26/09/2017 10.00p 12.50p 10.50p 11.25p 3369817
25/09/2017 13.00p 13.00p 12.50p 12.50p 654409
22/09/2017 12.25p 14.75p 11.13p 13.00p 3818591
21/09/2017 14.13p 14.75p 13.75p 14.75p 663413
20/09/2017 14.50p 14.50p 13.75p 14.13p 1010426
19/09/2017 15.00p 15.00p 14.50p 14.50p 256001
18/09/2017 14.50p 15.25p 14.50p 15.00p 251719
15/09/2017 14.75p 14.75p 14.50p 14.50p 200337
14/09/2017 14.00p 15.13p 14.00p 14.75p 502220
13/09/2017 13.88p 14.00p 13.88p 14.00p 358970
12/09/2017 14.38p 14.38p 13.88p 13.88p 366863
11/09/2017 14.62p 14.75p 13.88p 14.38p 585274
08/09/2017 13.50p 14.88p 13.50p 14.62p 1278626
07/09/2017 14.50p 14.50p 13.25p 13.50p 1188917
06/09/2017 13.75p 14.50p 13.75p 14.50p 486027
05/09/2017 14.25p 14.25p 13.75p 13.75p 202331
04/09/2017 14.25p 14.25p 14.00p 14.25p 670113
01/09/2017 14.50p 14.62p 14.25p 14.25p 252707
31/08/2017 14.75p 14.75p 14.00p 14.50p 558628
30/08/2017 15.25p 15.25p 14.62p 14.75p 814598
29/08/2017 15.88p 15.88p 14.88p 15.25p 423975
25/08/2017 16.00p 16.00p 15.75p 15.88p 274795
24/08/2017 16.00p 16.00p 16.00p 16.00p 307880
23/08/2017 15.75p 16.00p 15.75p 16.00p 339501
22/08/2017 16.00p 16.00p 15.75p 15.75p 187112
21/08/2017 16.13p 16.13p 15.75p 16.00p 562770
18/08/2017 16.25p 16.25p 15.88p 16.13p 476176
17/08/2017 16.50p 16.63p 16.25p 16.25p 740107
16/08/2017 17.25p 17.25p 16.25p 16.50p 630027
15/08/2017 17.13p 17.25p 17.13p 17.25p 181440
14/08/2017 17.50p 17.50p 16.75p 17.13p 584198
11/08/2017 17.25p 17.50p 16.88p 17.50p 1093594
10/08/2017 18.38p 18.38p 16.75p 17.13p 1811861
09/08/2017 19.00p 19.00p 18.38p 18.38p 815552
08/08/2017 19.13p 20.13p 18.75p 19.00p 1258587
07/08/2017 18.50p 19.13p 17.75p 19.13p 1364467
04/08/2017 17.75p 18.75p 17.75p 18.50p 1522317
03/08/2017 16.63p 18.25p 16.63p 17.75p 1243057
02/08/2017 15.25p 16.75p 15.25p 16.63p 1758011
01/08/2017 15.75p 16.00p 14.62p 15.25p 2094035
31/07/2017 15.75p 16.25p 15.75p 15.75p 1506609
28/07/2017 16.25p 16.37p 15.75p 15.75p 508481
27/07/2017 16.37p 16.50p 15.75p 16.25p 1523448
26/07/2017 16.75p 17.00p 16.25p 16.37p 1507588
25/07/2017 17.75p 17.75p 16.75p 16.75p 903043
24/07/2017 18.25p 18.25p 17.75p 17.75p 300024
21/07/2017 18.25p 18.50p 18.25p 18.25p 579563
20/07/2017 17.50p 18.25p 16.75p 18.25p 741959
19/07/2017 18.00p 18.00p 17.25p 17.50p 414994
18/07/2017 17.00p 18.00p 17.00p 18.00p 994741
17/07/2017 18.25p 18.25p 17.00p 17.00p 943932
14/07/2017 19.00p 19.00p 18.25p 18.25p 299043
13/07/2017 18.50p 19.25p 17.50p 19.00p 639517
12/07/2017 19.00p 19.00p 18.25p 18.50p 565095
11/07/2017 18.50p 19.13p 18.00p 19.00p 1173493
10/07/2017 20.25p 20.50p 18.25p 18.50p 1961063
07/07/2017 20.00p 21.50p 20.25p 20.25p 1165615
06/07/2017 20.00p 21.25p 19.00p 20.25p 2006580
05/07/2017 19.50p 22.50p 18.88p 20.00p 4357106
04/07/2017 17.25p 19.88p 17.00p 19.50p 2202700
03/07/2017 16.50p 18.00p 16.00p 17.25p 2089739
30/06/2017 16.00p 16.50p 15.25p 16.50p 1570693
29/06/2017 13.50p 16.50p 13.38p 16.00p 4770302
28/06/2017 13.50p 13.50p 13.12p 13.38p 357909
27/06/2017 13.75p 13.75p 13.12p 13.50p 814387
26/06/2017 14.50p 14.50p 13.75p 13.75p 692923
23/06/2017 14.50p 14.50p 14.50p 14.50p 164944
22/06/2017 15.00p 15.00p 14.50p 14.50p 0
21/06/2017 14.13p 15.25p 14.13p 15.00p 0
20/06/2017 14.88p 14.88p 13.75p 14.13p 0
19/06/2017 15.00p 15.00p 14.75p 14.88p 0
16/06/2017 14.88p 15.50p 14.61p 14.88p 1164992
15/06/2017 15.25p 15.67p 14.88p 14.88p 535127
14/06/2017 15.38p 16.24p 15.00p 15.25p 443997
13/06/2017 17.00p 17.14p 15.23p 15.38p 1630593
12/06/2017 15.88p 17.25p 15.85p 17.00p 1779930
09/06/2017 15.00p 16.40p 14.71p 16.13p 1562983
08/06/2017 13.38p 15.38p 13.38p 15.00p 1714874
07/06/2017 14.25p 14.25p 13.12p 13.38p 1241411
06/06/2017 14.38p 14.70p 13.66p 14.25p 1039618
05/06/2017 16.00p 16.34p 14.16p 14.25p 3138302
02/06/2017 15.63p 15.90p 15.25p 15.75p 1128129
01/06/2017 16.37p 16.47p 15.38p 15.63p 812323
31/05/2017 16.25p 16.88p 16.06p 16.37p 613485
30/05/2017 16.00p 17.00p 15.51p 16.25p 656282
26/05/2017 15.50p 16.37p 14.58p 16.00p 1636829
25/05/2017 14.88p 15.99p 14.82p 15.50p 1107169
24/05/2017 16.00p 16.15p 14.69p 14.88p 3519029
23/05/2017 16.37p 17.00p 16.00p 16.00p 1830709
22/05/2017 18.25p 18.30p 16.25p 16.37p 1857500
19/05/2017 17.00p 18.90p 16.66p 18.25p 2578175
18/05/2017 16.37p 17.75p 15.63p 17.00p 2430343
17/05/2017 17.50p 17.90p 16.63p 16.63p 2796401
16/05/2017 19.75p 20.40p 16.06p 17.75p 11257613
15/05/2017 13.50p 19.28p 13.50p 18.88p 8963156
12/05/2017 13.75p 14.00p 12.68p 13.50p 2141812
11/05/2017 13.12p 14.67p 13.00p 13.75p 5034748
10/05/2017 11.25p 14.17p 10.88p 13.00p 7237292
09/05/2017 10.75p 11.50p 10.50p 11.25p 2682477
08/05/2017 10.50p 11.25p 10.26p 10.63p 1101197
05/05/2017 10.88p 10.88p 10.30p 10.50p 1645174
04/05/2017 11.00p 11.13p 10.75p 10.88p 608813
03/05/2017 11.00p 11.15p 10.87p 11.00p 1497346
02/05/2017 11.63p 11.63p 10.75p 11.00p 1619545
28/04/2017 12.00p 12.00p 11.25p 11.75p 789936
27/04/2017 11.88p 12.40p 11.58p 12.00p 2476608
26/04/2017 11.25p 12.20p 11.00p 11.88p 1803939
25/04/2017 11.38p 11.89p 10.65p 11.25p 2373191
24/04/2017 11.63p 12.39p 10.50p 11.63p 4008790
21/04/2017 10.75p 11.80p 10.50p 11.38p 4430522
20/04/2017 10.38p 10.83p 10.20p 10.75p 2244433
19/04/2017 10.38p 10.74p 10.23p 10.38p 1772452
18/04/2017 10.63p 10.95p 9.90p 10.38p 8254094
13/04/2017 13.00p 13.87p 11.88p 12.25p 1364963
12/04/2017 11.75p 13.90p 11.59p 13.00p 3912321
11/04/2017 10.50p 11.39p 10.11p 11.25p 1188343
10/04/2017 10.50p 10.69p 9.88p 10.50p 1612884
07/04/2017 10.50p 10.70p 10.00p 10.50p 872013
06/04/2017 10.50p 10.80p 10.08p 10.50p 641098
05/04/2017 10.63p 10.80p 10.10p 10.50p 550069
04/04/2017 10.25p 10.95p 10.13p 10.63p 713720
03/04/2017 10.88p 10.99p 9.85p 10.25p 1278429
31/03/2017 11.13p 11.35p 10.33p 10.88p 1530948
30/03/2017 11.75p 11.75p 10.73p 11.13p 887621
29/03/2017 11.38p 11.90p 11.15p 11.75p 659964
28/03/2017 11.88p 12.00p 11.08p 11.38p 1137763
27/03/2017 12.50p 12.50p 11.66p 11.88p 629348
24/03/2017 12.25p 12.50p 12.12p 12.50p 189122
23/03/2017 12.50p 12.70p 12.11p 12.50p 58903
22/03/2017 12.75p 12.75p 12.06p 12.50p 296351
21/03/2017 12.75p 13.70p 12.35p 12.75p 619629
20/03/2017 12.50p 12.88p 11.68p 12.75p 938735
17/03/2017 12.25p 12.65p 12.02p 12.50p 294005
16/03/2017 12.25p 12.67p 12.15p 12.25p 263830
15/03/2017 12.50p 12.73p 11.88p 12.25p 611514
14/03/2017 12.75p 12.75p 12.00p 12.50p 791868
13/03/2017 13.00p 13.05p 12.56p 12.75p 208709
10/03/2017 13.12p 13.12p 12.13p 13.00p 938500
09/03/2017 13.00p 13.40p 12.29p 13.12p 621996
08/03/2017 13.63p 13.75p 12.18p 13.00p 2009080
07/03/2017 14.38p 14.38p 13.11p 13.63p 1230482
06/03/2017 14.75p 15.32p 13.93p 14.38p 590567
03/03/2017 13.50p 15.40p 13.19p 14.75p 2251428
02/03/2017 13.50p 14.30p 13.38p 13.50p 1187046
01/03/2017 13.00p 13.98p 12.69p 13.50p 1386884
28/02/2017 13.00p 13.89p 12.00p 13.00p 1497767
27/02/2017 13.50p 14.44p 13.28p 13.75p 1086414
24/02/2017 13.88p 14.43p 12.68p 13.50p 1777538
23/02/2017 12.50p 14.43p 12.25p 13.88p 3998752
22/02/2017 12.88p 13.10p 12.00p 12.50p 953082
21/02/2017 12.13p 13.33p 11.98p 12.88p 1375976
20/02/2017 12.25p 12.90p 11.97p 12.13p 947056
17/02/2017 12.63p 12.83p 11.68p 12.25p 1998161
16/02/2017 13.12p 13.16p 12.25p 12.63p 1952416
15/02/2017 13.00p 13.47p 12.38p 13.12p 1586606
14/02/2017 12.88p 13.88p 12.73p 13.00p 2213835
13/02/2017 13.12p 13.33p 12.51p 12.88p 1896758
10/02/2017 13.50p 13.50p 12.66p 13.00p 1585210
09/02/2017 13.63p 13.88p 12.29p 13.50p 2406575
08/02/2017 14.38p 14.38p 13.11p 13.63p 724179
07/02/2017 13.50p 14.63p 13.30p 14.38p 398822
06/02/2017 14.62p 14.62p 13.12p 13.50p 759299
03/02/2017 14.88p 14.89p 14.25p 14.62p 253277
02/02/2017 14.25p 16.42p 13.33p 14.75p 1033379
01/02/2017 14.75p 14.75p 14.00p 14.38p 558626
31/01/2017 14.88p 15.30p 14.00p 14.75p 349742
30/01/2017 15.50p 15.80p 14.65p 14.88p 565607

*Close Price adjusted for both dividends and splits