Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2015 24.00p 24.30p 22.60p 23.50p 40058
30/06/2015 22.50p 24.90p 21.20p 24.00p 147800
29/06/2015 22.50p 24.00p 21.01p 23.75p 107124
26/06/2015 22.50p 22.50p 21.60p 22.50p 28352
25/06/2015 22.50p 23.88p 21.90p 22.50p 18673
24/06/2015 23.75p 23.90p 21.61p 22.50p 222321
23/06/2015 24.00p 24.40p 22.80p 23.75p 41504
22/06/2015 24.75p 24.75p 23.01p 24.00p 54926
19/06/2015 25.00p 25.45p 24.00p 24.75p 107796
18/06/2015 26.50p 26.75p 24.10p 25.00p 138795
17/06/2015 24.88p 27.45p 24.30p 26.50p 340475
16/06/2015 24.25p 25.90p 24.25p 24.88p 291450
15/06/2015 23.25p 25.38p 23.10p 24.25p 215994
12/06/2015 23.75p 24.49p 22.10p 23.25p 196750
11/06/2015 23.00p 25.00p 22.92p 23.75p 238034
10/06/2015 20.50p 24.00p 20.50p 23.00p 473905
09/06/2015 21.25p 21.75p 19.26p 20.50p 324993
08/06/2015 21.75p 22.50p 20.91p 21.25p 322100
05/06/2015 21.25p 22.99p 20.43p 22.00p 555642
04/06/2015 21.50p 21.70p 19.56p 21.25p 182505
03/06/2015 20.25p 22.70p 20.25p 21.50p 400399
02/06/2015 20.75p 20.90p 18.86p 19.75p 154957
01/06/2015 21.00p 21.45p 20.02p 20.75p 204087
29/05/2015 21.00p 21.10p 20.52p 21.00p 36984
28/05/2015 20.75p 21.20p 20.10p 21.00p 66986
27/05/2015 21.00p 21.99p 20.25p 20.75p 110699
26/05/2015 22.00p 22.00p 20.28p 21.00p 128554
22/05/2015 22.25p 23.32p 21.00p 22.00p 157803
21/05/2015 23.25p 23.50p 20.00p 22.25p 687838
20/05/2015 23.75p 23.80p 22.51p 23.50p 90995
19/05/2015 22.75p 24.50p 22.75p 23.75p 94617
18/05/2015 23.75p 23.75p 22.25p 22.75p 197207
15/05/2015 23.75p 23.80p 23.01p 23.75p 77258
14/05/2015 24.50p 24.65p 23.10p 23.75p 173652
13/05/2015 23.25p 24.90p 22.60p 24.50p 312551
12/05/2015 23.25p 23.45p 22.51p 23.25p 10095
11/05/2015 23.25p 23.65p 22.51p 23.25p 44432
08/05/2015 23.50p 23.74p 22.50p 23.25p 67899
07/05/2015 23.50p 23.85p 22.00p 23.50p 283476
06/05/2015 23.50p 23.90p 23.00p 23.50p 114001
05/05/2015 24.00p 24.10p 23.00p 23.50p 221106
01/05/2015 24.25p 24.44p 23.00p 24.00p 179251
30/04/2015 24.75p 25.20p 23.30p 24.25p 321563
29/04/2015 25.25p 25.47p 24.30p 24.75p 204518
28/04/2015 24.75p 26.00p 24.25p 24.50p 60887
27/04/2015 24.50p 25.20p 24.15p 24.75p 250416
24/04/2015 25.50p 25.50p 24.06p 24.50p 407111
23/04/2015 25.25p 25.50p 24.50p 25.50p 404665
22/04/2015 28.75p 28.75p 23.60p 25.25p 1366525
21/04/2015 28.00p 30.25p 27.42p 29.00p 512285
20/04/2015 26.75p 28.99p 26.60p 28.25p 187001
17/04/2015 26.75p 27.35p 26.35p 26.75p 94881
16/04/2015 26.00p 27.25p 25.80p 26.75p 162661
15/04/2015 27.00p 27.00p 25.75p 26.00p 86434
14/04/2015 26.75p 27.50p 26.20p 27.00p 318273
13/04/2015 29.00p 30.70p 26.00p 26.75p 583306
10/04/2015 26.50p 27.35p 26.06p 27.00p 197542
09/04/2015 26.75p 27.44p 26.00p 26.50p 598791
08/04/2015 26.75p 27.10p 26.00p 26.75p 301495
07/04/2015 27.75p 27.75p 26.00p 26.75p 706083
02/04/2015 27.00p 28.50p 26.00p 27.75p 184888
01/04/2015 28.00p 28.00p 26.00p 27.00p 354079
31/03/2015 26.50p 29.00p 25.00p 28.00p 399946
30/03/2015 27.00p 27.30p 26.10p 26.50p 132189
27/03/2015 27.00p 27.50p 26.10p 27.00p 194288
26/03/2015 28.00p 28.75p 26.33p 27.00p 289257
25/03/2015 29.25p 29.25p 27.50p 28.00p 212086
24/03/2015 28.00p 30.50p 27.70p 29.25p 194467
23/03/2015 29.00p 29.00p 27.12p 28.00p 89383
20/03/2015 29.50p 30.00p 28.00p 29.00p 70241
19/03/2015 30.00p 30.00p 29.00p 29.50p 131367
18/03/2015 30.25p 30.76p 29.00p 30.00p 189450
17/03/2015 29.75p 30.90p 28.25p 30.25p 160069
16/03/2015 29.50p 30.40p 27.10p 29.75p 355804
13/03/2015 29.50p 29.64p 28.25p 29.50p 82540
12/03/2015 30.75p 30.80p 29.11p 29.50p 281297
11/03/2015 31.50p 31.50p 30.00p 30.75p 140075
10/03/2015 32.25p 32.50p 31.10p 31.50p 83083
09/03/2015 33.25p 34.25p 31.41p 32.25p 159771
06/03/2015 32.00p 36.50p 32.00p 33.25p 738433
05/03/2015 30.25p 32.75p 29.61p 32.00p 145484
04/03/2015 31.00p 31.40p 28.00p 30.25p 476884
03/03/2015 29.50p 30.99p 29.50p 30.00p 343483
02/03/2015 28.50p 30.90p 27.50p 29.50p 248746
27/02/2015 28.00p 30.90p 27.60p 28.50p 420986
26/02/2015 27.00p 28.75p 26.60p 28.00p 81620
25/02/2015 28.00p 28.64p 26.30p 27.00p 93641
24/02/2015 27.50p 28.90p 27.25p 28.00p 67871
23/02/2015 25.75p 28.25p 24.65p 27.50p 283973
20/02/2015 25.75p 26.40p 24.50p 25.75p 82212
19/02/2015 25.00p 25.75p 24.35p 25.75p 138196
18/02/2015 25.00p 25.70p 24.60p 25.00p 27472
17/02/2015 25.00p 25.42p 24.22p 24.75p 245772
16/02/2015 25.00p 25.33p 24.05p 25.00p 238198
13/02/2015 25.00p 25.50p 24.40p 25.00p 169347
12/02/2015 25.00p 25.88p 24.25p 25.00p 109081
11/02/2015 26.50p 27.40p 24.70p 25.00p 279888
10/02/2015 26.00p 26.35p 24.35p 25.00p 209297
09/02/2015 26.50p 29.00p 25.03p 26.00p 398487
06/02/2015 25.50p 25.77p 24.62p 25.00p 188301
05/02/2015 25.25p 25.88p 24.12p 25.50p 214209
04/02/2015 25.25p 25.60p 24.21p 25.25p 77537
03/02/2015 26.00p 26.07p 24.00p 25.25p 217005
02/02/2015 26.00p 27.00p 25.01p 26.00p 233132
30/01/2015 24.75p 27.00p 24.75p 26.00p 417574
29/01/2015 25.75p 25.75p 23.80p 24.75p 149185
28/01/2015 24.50p 26.50p 24.00p 25.75p 164621
27/01/2015 25.25p 26.00p 24.01p 24.50p 271773
26/01/2015 26.50p 26.75p 24.66p 25.25p 160934
23/01/2015 25.00p 26.70p 24.00p 26.50p 399032
22/01/2015 24.25p 25.75p 23.25p 25.00p 239329
21/01/2015 24.75p 25.25p 23.25p 24.25p 262343
20/01/2015 24.75p 25.70p 24.00p 24.75p 186929
19/01/2015 25.00p 25.55p 24.15p 24.75p 96713
16/01/2015 26.00p 26.00p 24.50p 25.00p 100713
15/01/2015 26.50p 26.50p 25.03p 26.00p 259185
14/01/2015 25.00p 27.75p 24.50p 26.50p 275001
13/01/2015 26.00p 26.00p 24.50p 25.00p 127170
12/01/2015 26.00p 26.38p 23.25p 26.00p 512991
09/01/2015 26.50p 26.50p 25.03p 26.00p 50365
08/01/2015 26.00p 27.49p 25.16p 26.50p 172794
07/01/2015 27.50p 27.50p 24.37p 25.75p 121028
06/01/2015 27.50p 27.50p 25.60p 27.50p 242706
05/01/2015 28.00p 28.40p 26.01p 28.00p 272087
02/01/2015 28.00p 29.90p 27.50p 28.50p 138400
31/12/2014 27.25p 29.00p 25.75p 28.00p 152415
30/12/2014 26.00p 28.90p 25.00p 27.25p 295289
29/12/2014 26.00p 26.74p 25.26p 26.00p 120235
24/12/2014 26.00p 26.50p 25.01p 26.00p 41918
23/12/2014 26.00p 26.60p 25.12p 26.00p 63763
22/12/2014 26.00p 26.99p 25.25p 26.00p 251653
19/12/2014 24.75p 26.70p 24.75p 26.00p 241940
18/12/2014 23.00p 26.00p 23.00p 24.75p 393245
17/12/2014 23.50p 23.75p 22.00p 23.00p 402563
16/12/2014 24.75p 24.75p 23.00p 23.25p 230765
15/12/2014 26.00p 26.32p 24.50p 24.75p 698482
12/12/2014 26.50p 26.75p 25.51p 26.00p 146896
11/12/2014 25.75p 27.70p 25.65p 26.50p 664053
10/12/2014 28.50p 28.50p 25.00p 25.50p 1064720
09/12/2014 31.00p 31.00p 27.51p 28.50p 453406
08/12/2014 32.50p 32.50p 29.40p 31.00p 267355
05/12/2014 32.75p 32.95p 31.73p 32.50p 94417
04/12/2014 34.00p 34.26p 32.15p 32.75p 146054
03/12/2014 36.50p 36.50p 32.12p 34.00p 479594
02/12/2014 33.00p 33.35p 30.00p 31.50p 180654
01/12/2014 33.00p 34.99p 32.00p 33.00p 102551
28/11/2014 33.00p 34.00p 32.26p 33.00p 126292
27/11/2014 32.00p 33.70p 31.75p 33.00p 165302
26/11/2014 32.00p 33.75p 31.25p 32.00p 172650
25/11/2014 31.50p 33.00p 29.10p 32.00p 393466
24/11/2014 33.00p 33.55p 30.00p 32.00p 299257
21/11/2014 33.00p 33.90p 32.00p 33.00p 116461
20/11/2014 34.50p 35.00p 31.50p 33.00p 376657
19/11/2014 34.50p 38.00p 33.00p 34.50p 1782955
18/11/2014 31.00p 31.00p 27.00p 29.00p 415256
17/11/2014 33.00p 33.00p 30.00p 31.00p 295178
14/11/2014 31.00p 34.00p 31.00p 33.00p 144697
13/11/2014 31.00p 32.00p 29.25p 31.00p 87116
12/11/2014 29.50p 31.75p 28.00p 31.00p 246278
11/11/2014 27.00p 30.00p 26.00p 29.50p 219057
10/11/2014 27.00p 27.75p 25.50p 27.00p 141035
07/11/2014 28.50p 28.50p 26.25p 27.00p 253658
06/11/2014 28.50p 28.70p 28.00p 28.50p 29028
05/11/2014 28.25p 29.70p 27.68p 28.50p 256104
04/11/2014 29.00p 29.00p 27.31p 28.25p 265089
03/11/2014 29.50p 29.98p 28.10p 29.00p 213025
31/10/2014 30.50p 30.50p 29.00p 29.50p 69302
30/10/2014 31.00p 31.00p 29.38p 30.00p 181321
29/10/2014 33.00p 33.00p 29.35p 31.00p 713030
28/10/2014 34.50p 34.50p 31.54p 33.00p 308977
27/10/2014 37.50p 37.50p 33.26p 34.50p 261040
24/10/2014 36.50p 38.82p 34.36p 37.50p 159664
23/10/2014 36.50p 36.95p 34.18p 36.50p 218363
22/10/2014 36.00p 39.46p 35.92p 36.50p 346168
21/10/2014 36.00p 38.96p 35.00p 36.00p 456331
20/10/2014 33.50p 36.95p 29.10p 36.00p 320761
17/10/2014 30.00p 34.00p 29.50p 34.00p 410321
16/10/2014 29.00p 30.90p 25.50p 30.00p 490929
15/10/2014 31.50p 32.00p 28.24p 29.00p 425837
14/10/2014 35.00p 35.19p 30.25p 31.50p 516152
13/10/2014 36.50p 38.50p 33.76p 36.00p 463208
10/10/2014 37.00p 38.15p 34.01p 36.50p 245387
09/10/2014 39.00p 39.00p 36.00p 37.00p 328344
08/10/2014 40.00p 40.00p 36.60p 38.75p 219075
07/10/2014 42.50p 42.50p 38.00p 40.00p 356347
06/10/2014 42.50p 43.00p 40.30p 41.50p 182633
03/10/2014 44.50p 45.50p 40.77p 42.50p 262275
02/10/2014 45.00p 46.99p 43.50p 45.00p 247709
01/10/2014 40.50p 48.90p 40.00p 45.00p 945380
30/09/2014 40.00p 41.50p 38.00p 40.50p 602345
29/09/2014 40.50p 41.81p 37.55p 38.00p 430602
26/09/2014 39.00p 40.90p 37.36p 40.50p 608953
25/09/2014 41.00p 41.00p 38.53p 39.25p 204430
24/09/2014 40.75p 42.99p 37.50p 41.00p 854543
23/09/2014 40.75p 41.20p 39.50p 40.75p 204007
22/09/2014 42.75p 42.75p 40.00p 40.75p 176600
19/09/2014 43.00p 43.62p 41.53p 42.75p 146385
18/09/2014 43.00p 43.40p 42.05p 43.00p 106915
17/09/2014 45.00p 45.00p 40.30p 43.25p 348273
16/09/2014 45.50p 45.50p 42.50p 44.50p 172359

*Close Price adjusted for both dividends and splits