Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2014 47.25p 47.25p 44.00p 44.50p 626755
12/09/2014 47.50p 48.00p 46.51p 47.25p 144803
11/09/2014 49.25p 49.25p 46.25p 47.50p 197403
10/09/2014 50.50p 50.50p 47.55p 49.25p 340332
09/09/2014 50.75p 50.98p 48.33p 50.50p 220511
08/09/2014 50.50p 52.00p 49.25p 50.75p 118291
05/09/2014 51.50p 52.00p 50.15p 50.50p 97495
04/09/2014 52.50p 53.20p 50.80p 51.50p 154954
03/09/2014 51.75p 53.25p 51.01p 52.75p 255765
02/09/2014 50.25p 51.80p 49.40p 51.75p 168204
01/09/2014 50.75p 51.45p 49.00p 50.50p 362660
29/08/2014 50.00p 51.68p 49.33p 50.75p 378303
28/08/2014 54.50p 54.50p 49.00p 49.75p 693600
27/08/2014 56.50p 57.70p 53.60p 54.50p 416786
26/08/2014 55.50p 58.95p 54.01p 56.50p 853343
22/08/2014 52.00p 56.80p 49.42p 55.50p 538070
21/08/2014 51.25p 53.00p 50.39p 52.00p 271377
20/08/2014 49.75p 54.00p 48.25p 51.25p 480656
19/08/2014 50.25p 50.50p 48.55p 49.75p 358175
18/08/2014 51.00p 51.68p 48.10p 50.25p 547900
15/08/2014 52.50p 53.01p 50.10p 51.00p 136021
14/08/2014 51.00p 54.70p 51.00p 52.50p 526246
13/08/2014 51.00p 51.24p 48.40p 51.00p 444978
12/08/2014 53.50p 54.81p 49.50p 51.00p 895315
11/08/2014 51.50p 58.99p 51.00p 53.25p 2463589
08/08/2014 41.00p 49.00p 41.00p 48.25p 2005128
07/08/2014 40.75p 41.50p 39.00p 41.00p 508841
06/08/2014 42.00p 42.67p 38.37p 40.25p 886969
05/08/2014 42.00p 43.45p 41.00p 42.00p 1239087
04/08/2014 46.50p 47.24p 41.40p 42.12p 844829
01/08/2014 49.50p 50.22p 45.33p 46.00p 844883
31/07/2014 51.00p 51.44p 49.11p 50.00p 183473
30/07/2014 53.00p 53.75p 50.10p 51.00p 418800
29/07/2014 51.00p 54.19p 50.00p 53.00p 245791
28/07/2014 52.00p 52.99p 48.50p 51.00p 409460
25/07/2014 51.50p 53.85p 48.30p 52.00p 379282
24/07/2014 52.00p 54.68p 51.01p 52.00p 203590
23/07/2014 52.00p 53.10p 50.00p 52.00p 699398
22/07/2014 53.00p 54.70p 51.00p 52.00p 320573
21/07/2014 52.75p 57.50p 52.00p 53.00p 314736
18/07/2014 57.50p 57.50p 52.25p 52.75p 420244
17/07/2014 61.50p 61.50p 57.00p 57.50p 150926
16/07/2014 63.00p 63.80p 58.01p 61.50p 362944
15/07/2014 64.50p 65.10p 62.01p 63.00p 290971
14/07/2014 63.00p 68.90p 63.00p 65.00p 326597
11/07/2014 60.25p 65.00p 59.41p 63.00p 208422
10/07/2014 63.00p 63.75p 57.65p 60.25p 258742
09/07/2014 64.25p 66.95p 62.00p 63.00p 227260
08/07/2014 61.00p 65.00p 59.00p 63.75p 406451
07/07/2014 55.50p 62.89p 55.50p 61.00p 553479
04/07/2014 52.00p 56.90p 51.62p 55.50p 317392
03/07/2014 52.00p 53.00p 50.66p 52.00p 195488
02/07/2014 51.50p 53.87p 51.00p 52.00p 250804
01/07/2014 54.50p 54.50p 50.00p 51.00p 288379
30/06/2014 53.50p 55.00p 51.15p 54.50p 157620
27/06/2014 50.00p 54.20p 48.32p 53.50p 264764
26/06/2014 50.50p 52.00p 49.10p 50.00p 160441
25/06/2014 52.63p 52.63p 49.10p 50.50p 267611
24/06/2014 52.00p 52.63p 50.55p 52.63p 117932
23/06/2014 51.75p 53.00p 50.50p 52.00p 138155
20/06/2014 52.50p 53.20p 50.63p 51.75p 110379
19/06/2014 52.50p 53.50p 51.07p 52.50p 96762
18/06/2014 51.50p 53.95p 50.38p 52.50p 86161
17/06/2014 51.00p 51.90p 50.26p 51.50p 26964
16/06/2014 53.00p 53.40p 50.84p 51.00p 91276
13/06/2014 54.25p 55.00p 52.10p 53.00p 234079
12/06/2014 55.50p 55.60p 53.25p 54.25p 89358
11/06/2014 58.75p 59.42p 55.00p 55.50p 231192
10/06/2014 56.25p 60.80p 55.90p 58.75p 232400
09/06/2014 54.50p 59.90p 54.50p 56.25p 291593
06/06/2014 50.25p 55.80p 49.50p 54.50p 273532
05/06/2014 50.50p 50.50p 49.00p 50.00p 205660
04/06/2014 50.00p 51.38p 49.11p 50.50p 178611
03/06/2014 51.50p 51.65p 50.00p 50.00p 191889
02/06/2014 55.50p 55.50p 50.10p 51.50p 325512
30/05/2014 57.50p 59.00p 52.00p 55.50p 621190
29/05/2014 61.00p 61.50p 58.00p 59.00p 184948
28/05/2014 57.50p 62.43p 56.00p 61.00p 289780
27/05/2014 53.50p 59.70p 53.00p 57.50p 537047
23/05/2014 52.50p 56.45p 52.50p 53.50p 430984
22/05/2014 53.75p 54.00p 51.37p 52.50p 140675
21/05/2014 52.25p 54.95p 51.50p 53.75p 513859
20/05/2014 47.50p 53.40p 46.10p 52.25p 284740
19/05/2014 48.25p 48.33p 46.49p 47.75p 90711
16/05/2014 50.00p 50.00p 47.10p 48.25p 99590
15/05/2014 51.25p 51.25p 49.00p 50.00p 154430
14/05/2014 51.50p 53.33p 47.00p 51.25p 392293
13/05/2014 53.00p 53.00p 51.00p 51.50p 143326
12/05/2014 54.25p 54.50p 52.05p 54.50p 49190
09/05/2014 53.75p 54.50p 53.00p 54.50p 97890
08/05/2014 53.25p 53.75p 52.02p 53.75p 120985
07/05/2014 55.50p 55.50p 52.00p 53.50p 286245
06/05/2014 58.00p 58.00p 54.50p 55.50p 162386
02/05/2014 60.25p 60.63p 57.00p 58.00p 149217
01/05/2014 60.00p 60.68p 59.50p 60.25p 42693
30/04/2014 59.00p 60.70p 58.26p 60.00p 110315
29/04/2014 57.50p 60.00p 57.50p 59.00p 233138
28/04/2014 58.75p 58.75p 53.85p 57.50p 300169
25/04/2014 60.00p 60.22p 57.50p 58.75p 152103
24/04/2014 64.00p 64.00p 56.50p 60.00p 885067
23/04/2014 67.50p 67.65p 63.00p 64.00p 216662
22/04/2014 70.00p 70.00p 66.94p 67.50p 249850
17/04/2014 69.50p 70.40p 69.30p 70.00p 211095
16/04/2014 70.00p 70.40p 69.00p 69.50p 157448
15/04/2014 70.75p 70.75p 69.00p 70.00p 84448
14/04/2014 72.75p 72.90p 69.11p 70.75p 196044
11/04/2014 73.00p 73.68p 72.25p 72.75p 84129
10/04/2014 72.50p 74.25p 72.00p 73.50p 243984
09/04/2014 73.00p 73.70p 71.00p 72.50p 274475
08/04/2014 74.00p 74.90p 72.00p 73.00p 262806
07/04/2014 71.50p 74.95p 70.50p 74.00p 719672
04/04/2014 71.75p 72.50p 70.00p 71.50p 228298
03/04/2014 71.75p 72.50p 71.20p 71.75p 136146
02/04/2014 72.50p 72.66p 71.00p 71.75p 175439
01/04/2014 73.50p 74.45p 71.50p 72.50p 160385
31/03/2014 73.50p 73.50p 71.01p 71.50p 74337
28/03/2014 72.50p 74.95p 71.60p 73.50p 163061
27/03/2014 72.00p 73.00p 71.15p 72.50p 138343
26/03/2014 73.50p 74.00p 71.00p 72.00p 87373
25/03/2014 73.00p 75.00p 73.00p 74.00p 106238
24/03/2014 75.00p 76.00p 71.20p 72.00p 119504
21/03/2014 73.25p 77.00p 72.30p 75.00p 186074
20/03/2014 73.00p 75.00p 72.55p 73.25p 122680
19/03/2014 71.50p 75.00p 71.03p 73.00p 290411
18/03/2014 72.00p 72.44p 71.02p 71.50p 51505
17/03/2014 71.50p 73.00p 70.25p 73.00p 226802
14/03/2014 72.00p 72.02p 70.00p 71.50p 96952
13/03/2014 72.50p 72.70p 71.31p 72.00p 37123
12/03/2014 73.00p 73.00p 70.55p 72.50p 99966
11/03/2014 74.00p 74.22p 72.00p 73.00p 38892
10/03/2014 74.50p 75.19p 73.00p 74.00p 62900
07/03/2014 74.50p 76.00p 73.40p 74.50p 129067
06/03/2014 75.00p 75.84p 72.55p 74.50p 208456
05/03/2014 78.00p 78.00p 74.10p 75.00p 115269
04/03/2014 75.00p 79.00p 74.55p 78.00p 157341
03/03/2014 74.50p 75.60p 73.40p 75.00p 74894
28/02/2014 76.00p 76.00p 73.26p 74.50p 82252
27/02/2014 79.00p 80.40p 70.00p 76.00p 135016
26/02/2014 78.25p 80.99p 77.22p 79.00p 336570
25/02/2014 70.50p 79.90p 70.00p 78.25p 851880
24/02/2014 70.50p 71.82p 68.60p 70.50p 190436
21/02/2014 71.00p 71.80p 69.60p 70.50p 71905
20/02/2014 71.50p 73.10p 70.00p 71.00p 49640
19/02/2014 73.00p 73.25p 70.40p 71.50p 73666
18/02/2014 72.50p 73.22p 70.60p 73.00p 72481
17/02/2014 72.50p 73.65p 70.35p 72.50p 93799
14/02/2014 73.00p 73.77p 71.10p 72.50p 90822
13/02/2014 71.50p 73.20p 71.50p 73.00p 45538
12/02/2014 73.50p 73.50p 70.00p 71.50p 234513
11/02/2014 73.00p 76.50p 72.11p 73.50p 162031
10/02/2014 74.00p 75.00p 70.00p 73.00p 201728
07/02/2014 72.00p 77.00p 71.95p 74.00p 186581
06/02/2014 71.00p 72.95p 70.20p 72.00p 147129
05/02/2014 74.00p 74.33p 70.00p 71.00p 155427
04/02/2014 77.75p 77.75p 73.00p 74.00p 185644
03/02/2014 78.50p 78.59p 76.00p 77.75p 223491
31/01/2014 75.75p 80.00p 75.25p 78.50p 266939
30/01/2014 74.75p 76.00p 72.84p 75.25p 303116
29/01/2014 75.00p 75.00p 73.00p 74.75p 104585
28/01/2014 76.75p 76.75p 74.00p 75.00p 204867
27/01/2014 77.75p 77.75p 75.10p 76.75p 69196
24/01/2014 78.75p 79.22p 77.00p 77.75p 131198
23/01/2014 80.00p 80.45p 77.00p 78.75p 191999
22/01/2014 81.00p 82.10p 79.55p 80.00p 103437
21/01/2014 82.50p 83.00p 80.50p 81.00p 238699
20/01/2014 78.25p 84.70p 77.55p 82.50p 319370
17/01/2014 80.50p 80.50p 77.00p 78.25p 141491
16/01/2014 82.00p 82.00p 79.00p 80.50p 96262
15/01/2014 82.50p 82.50p 81.00p 82.00p 96856
14/01/2014 85.75p 86.40p 80.00p 82.50p 722150
13/01/2014 84.00p 86.95p 83.50p 85.75p 171815
10/01/2014 83.00p 87.00p 82.65p 84.00p 354646
09/01/2014 80.00p 85.95p 80.00p 83.00p 321752
08/01/2014 76.00p 81.00p 75.35p 80.00p 312687
07/01/2014 77.00p 77.34p 75.00p 76.00p 144458
06/01/2014 76.75p 79.84p 76.00p 77.00p 230086
03/01/2014 76.50p 77.50p 75.75p 76.75p 87688
02/01/2014 76.00p 78.00p 75.55p 76.50p 143587
31/12/2013 72.00p 77.00p 71.60p 76.00p 271455
30/12/2013 74.00p 74.50p 72.00p 73.00p 117501
27/12/2013 75.25p 75.50p 73.50p 74.25p 20481
24/12/2013 74.50p 75.90p 74.00p 75.25p 71015
23/12/2013 80.25p 80.40p 74.00p 74.50p 192800
20/12/2013 80.25p 80.70p 79.00p 80.25p 148935
19/12/2013 79.75p 83.80p 79.00p 80.25p 637565
18/12/2013 73.50p 80.70p 72.35p 79.50p 229221
17/12/2013 74.00p 75.00p 73.00p 74.00p 124985
16/12/2013 74.00p 75.00p 73.15p 74.00p 64178
13/12/2013 74.00p 75.70p 73.26p 74.00p 213440
12/12/2013 73.75p 75.00p 72.00p 74.00p 153398
11/12/2013 70.75p 75.00p 69.50p 74.00p 229842
10/12/2013 71.25p 72.50p 69.00p 70.75p 176032
09/12/2013 72.50p 72.50p 70.15p 71.25p 95482
06/12/2013 75.75p 75.75p 71.00p 73.00p 295267
05/12/2013 74.50p 76.80p 74.48p 75.75p 200109
04/12/2013 75.75p 75.90p 72.60p 74.50p 153770
03/12/2013 79.00p 79.25p 74.20p 75.75p 387091
02/12/2013 79.50p 82.00p 77.50p 79.00p 313140
29/11/2013 76.75p 81.50p 76.00p 79.50p 404104
28/11/2013 72.75p 76.90p 72.32p 76.00p 268744

*Close Price adjusted for both dividends and splits