Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2013 40.00p 40.64p 38.50p 39.50p 179870
12/02/2013 42.50p 42.55p 39.25p 40.25p 197626
11/02/2013 42.00p 43.60p 41.34p 41.50p 162263
08/02/2013 41.25p 42.50p 40.10p 42.00p 190116
07/02/2013 41.75p 42.20p 40.00p 41.25p 319361
06/02/2013 39.75p 44.00p 39.75p 41.75p 770587
05/02/2013 37.50p 40.80p 36.75p 39.75p 596214
04/02/2013 34.50p 37.75p 34.12p 36.75p 224940
01/02/2013 35.25p 35.25p 34.00p 34.50p 85796
31/01/2013 35.25p 35.25p 33.70p 35.25p 143736
30/01/2013 35.25p 35.25p 34.00p 35.25p 79682
29/01/2013 35.25p 35.25p 34.00p 35.25p 60813
28/01/2013 36.00p 36.00p 34.00p 35.25p 140239
25/01/2013 36.25p 36.25p 35.50p 36.00p 57541
24/01/2013 36.50p 36.86p 35.70p 36.25p 124898
23/01/2013 37.00p 39.30p 35.25p 36.50p 277910
22/01/2013 37.00p 37.00p 34.50p 35.25p 251629
21/01/2013 36.25p 37.80p 35.80p 37.00p 201208
18/01/2013 35.50p 37.10p 35.50p 36.25p 113661
17/01/2013 37.25p 37.25p 35.00p 35.50p 218789
16/01/2013 37.50p 38.10p 36.75p 37.25p 156574
15/01/2013 37.25p 39.50p 37.00p 37.75p 438443
14/01/2013 34.75p 38.90p 34.75p 37.25p 408382
11/01/2013 35.75p 35.75p 33.45p 34.75p 210347
10/01/2013 34.00p 36.50p 33.95p 35.75p 197072
09/01/2013 32.25p 34.90p 32.25p 34.00p 347155
08/01/2013 30.50p 32.50p 30.00p 32.25p 186639
07/01/2013 30.00p 31.50p 29.86p 30.50p 141865
04/01/2013 30.00p 30.00p 29.86p 30.00p 12904
03/01/2013 30.00p 30.40p 29.70p 30.00p 60332
02/01/2013 28.25p 31.01p 28.25p 30.00p 439604
31/12/2012 27.50p 28.40p 27.50p 28.25p 39556
28/12/2012 28.75p 28.75p 27.50p 27.50p 89176
27/12/2012 28.75p 29.12p 28.10p 28.50p 47552
24/12/2012 29.00p 29.00p 28.00p 28.75p 67552
21/12/2012 29.00p 29.00p 28.00p 29.00p 35835
20/12/2012 28.50p 29.00p 28.00p 29.00p 101153
19/12/2012 29.75p 30.00p 27.50p 28.50p 140325
18/12/2012 30.25p 30.38p 29.00p 29.75p 67968
17/12/2012 31.25p 33.00p 29.26p 30.75p 447463
14/12/2012 29.75p 31.90p 28.78p 31.25p 321396
13/12/2012 29.25p 30.60p 29.25p 29.75p 66615
12/12/2012 28.50p 30.15p 28.26p 29.25p 309572
11/12/2012 26.50p 29.50p 26.50p 29.00p 382342
10/12/2012 26.75p 27.50p 26.41p 26.50p 266984
07/12/2012 26.25p 27.40p 26.10p 26.75p 179500
06/12/2012 26.25p 26.35p 26.00p 26.25p 89228
05/12/2012 25.50p 26.45p 24.80p 26.25p 108421
04/12/2012 24.25p 25.50p 23.40p 25.50p 232972
03/12/2012 24.50p 24.50p 23.60p 24.25p 168489
30/11/2012 25.38p 25.38p 24.00p 24.50p 198202
29/11/2012 26.00p 26.00p 20.00p 25.38p 1047643
28/11/2012 27.75p 27.83p 27.32p 27.75p 116314
27/11/2012 28.50p 28.50p 27.50p 27.75p 113816
26/11/2012 29.25p 29.25p 28.15p 28.50p 75158
23/11/2012 29.75p 30.00p 29.00p 29.25p 207172
22/11/2012 27.88p 30.70p 27.69p 29.88p 281647
21/11/2012 28.00p 28.38p 26.50p 27.88p 85395
20/11/2012 27.75p 29.40p 27.00p 28.00p 126226
19/11/2012 27.75p 28.30p 27.20p 27.75p 65836
16/11/2012 28.50p 28.50p 26.60p 27.75p 43165
15/11/2012 27.88p 29.44p 27.88p 28.50p 470985
14/11/2012 27.00p 29.00p 27.00p 27.88p 306871
13/11/2012 26.00p 27.27p 25.11p 27.00p 140288
12/11/2012 26.25p 26.40p 25.00p 26.00p 30043
09/11/2012 26.25p 26.25p 25.99p 26.25p 16272
08/11/2012 26.50p 26.95p 25.00p 26.25p 157739
07/11/2012 27.00p 27.00p 25.50p 26.50p 74633
06/11/2012 27.25p 27.25p 26.00p 27.00p 17548
05/11/2012 27.50p 27.50p 26.05p 27.25p 13106
02/11/2012 28.00p 28.00p 26.25p 27.50p 49207
01/11/2012 28.25p 28.25p 25.75p 28.00p 104547
31/10/2012 28.25p 28.55p 27.50p 28.25p 71147
30/10/2012 28.25p 28.57p 27.95p 28.25p 61683
29/10/2012 27.25p 28.60p 27.10p 28.25p 189031
26/10/2012 28.50p 28.50p 26.00p 27.25p 222598
25/10/2012 26.50p 29.04p 26.10p 28.50p 436876
24/10/2012 26.00p 26.95p 25.89p 26.50p 108463
23/10/2012 26.25p 26.25p 24.85p 26.00p 100414
22/10/2012 25.25p 26.80p 25.20p 26.25p 128310
19/10/2012 25.75p 25.75p 24.00p 25.25p 246674
18/10/2012 25.50p 26.00p 24.10p 26.00p 111688
17/10/2012 26.00p 26.00p 25.00p 25.75p 9990
16/10/2012 26.25p 26.30p 25.00p 26.00p 55230
15/10/2012 26.25p 26.30p 25.00p 26.00p 73569
12/10/2012 26.75p 26.75p 25.25p 26.25p 79733
11/10/2012 27.25p 27.25p 25.50p 26.75p 98410
10/10/2012 27.25p 27.25p 25.50p 27.00p 68066
09/10/2012 27.50p 27.50p 26.10p 27.00p 64818
08/10/2012 24.75p 28.65p 24.75p 27.50p 380504
05/10/2012 26.50p 26.50p 24.00p 24.75p 424311
04/10/2012 26.50p 26.70p 25.50p 26.50p 112865
03/10/2012 27.75p 27.75p 25.96p 26.50p 160208
02/10/2012 28.25p 28.25p 27.00p 27.50p 106164
01/10/2012 29.00p 29.20p 27.00p 28.25p 377923
28/09/2012 33.00p 33.00p 28.00p 29.00p 840352
27/09/2012 32.75p 33.38p 31.00p 32.25p 140319
26/09/2012 32.50p 33.48p 32.15p 32.75p 123077
25/09/2012 33.25p 33.93p 32.00p 32.50p 246737
24/09/2012 29.50p 33.90p 29.30p 33.25p 482815
21/09/2012 28.75p 30.00p 28.50p 29.50p 151647
20/09/2012 30.00p 30.39p 28.00p 28.75p 348962
19/09/2012 30.63p 30.70p 29.00p 30.00p 132347
18/09/2012 30.63p 31.00p 30.35p 30.63p 32999
17/09/2012 31.00p 32.50p 30.00p 30.63p 166338
14/09/2012 31.00p 31.30p 29.00p 31.00p 145447
13/09/2012 30.75p 31.00p 29.00p 31.00p 50293
12/09/2012 31.00p 31.00p 29.75p 30.75p 81785
11/09/2012 30.38p 31.68p 29.88p 31.00p 56805
10/09/2012 31.13p 31.30p 29.10p 30.38p 104924
07/09/2012 31.50p 31.77p 30.55p 31.13p 32102
06/09/2012 31.00p 31.77p 30.81p 31.50p 75769
05/09/2012 31.25p 32.00p 30.10p 31.00p 92991
04/09/2012 32.50p 32.95p 31.25p 31.25p 124050
03/09/2012 32.25p 32.85p 31.95p 32.50p 35873
31/08/2012 31.38p 33.40p 31.15p 32.25p 158095
30/08/2012 31.75p 31.90p 31.30p 31.38p 75389
29/08/2012 30.63p 32.00p 30.50p 31.75p 58068
28/08/2012 30.63p 31.50p 30.23p 30.63p 80523
24/08/2012 30.63p 31.50p 29.75p 30.63p 80259
23/08/2012 30.50p 31.33p 29.93p 30.63p 66736
22/08/2012 30.25p 30.40p 29.00p 30.25p 43521
21/08/2012 30.25p 30.32p 29.00p 30.00p 24639
20/08/2012 31.75p 31.75p 30.00p 30.75p 75225
17/08/2012 33.00p 33.50p 31.00p 31.75p 124429
16/08/2012 29.75p 33.50p 29.51p 33.00p 97643
15/08/2012 29.50p 31.00p 29.00p 29.75p 133568
14/08/2012 30.50p 30.50p 29.00p 29.75p 74572
13/08/2012 31.00p 31.05p 29.90p 30.50p 39590
10/08/2012 30.75p 31.50p 30.60p 31.00p 66663
09/08/2012 31.00p 31.05p 30.55p 30.75p 35419
08/08/2012 32.00p 32.00p 30.70p 31.00p 49401
07/08/2012 31.25p 33.00p 31.01p 32.00p 95892
06/08/2012 30.75p 32.00p 30.35p 31.25p 129011
03/08/2012 30.75p 31.20p 30.35p 30.75p 25461
02/08/2012 32.25p 32.25p 29.35p 30.75p 191525
01/08/2012 32.25p 32.70p 31.65p 32.25p 29556
31/07/2012 31.75p 34.89p 31.03p 32.25p 461982
30/07/2012 27.75p 34.00p 27.75p 31.75p 322785
27/07/2012 27.00p 28.95p 26.55p 27.75p 97496
26/07/2012 28.25p 28.90p 27.00p 27.00p 72379
25/07/2012 25.75p 29.00p 25.00p 28.25p 351749
24/07/2012 26.50p 26.50p 25.00p 25.75p 97245
23/07/2012 26.88p 26.88p 23.75p 26.50p 79052
20/07/2012 26.88p 26.90p 26.25p 26.88p 94461
19/07/2012 27.75p 27.89p 26.25p 26.88p 203156
18/07/2012 27.75p 27.95p 27.00p 27.75p 92679
17/07/2012 28.50p 28.50p 27.50p 27.75p 25500
16/07/2012 29.12p 29.12p 25.00p 28.50p 53284
13/07/2012 29.50p 29.50p 27.50p 29.12p 211249
12/07/2012 29.75p 29.80p 28.25p 29.25p 394191
11/07/2012 29.75p 30.20p 29.00p 29.75p 141976
10/07/2012 30.50p 30.50p 28.50p 29.75p 262012
09/07/2012 31.25p 31.25p 29.74p 30.50p 61968
06/07/2012 32.00p 32.85p 31.00p 31.25p 95356
05/07/2012 31.50p 32.00p 30.00p 32.00p 106092
04/07/2012 33.50p 33.50p 31.33p 32.00p 73271
03/07/2012 34.25p 34.50p 33.50p 33.50p 149260
02/07/2012 34.25p 34.25p 33.55p 34.25p 43934
29/06/2012 34.25p 34.25p 33.55p 34.25p 80669
28/06/2012 35.50p 35.90p 31.00p 34.25p 562500
27/06/2012 35.50p 36.60p 34.00p 35.50p 215000
26/06/2012 34.00p 35.84p 33.82p 34.00p 86056
25/06/2012 34.00p 35.00p 33.82p 34.00p 41069
22/06/2012 36.25p 36.25p 34.00p 34.50p 266454
21/06/2012 33.00p 36.80p 33.00p 35.75p 433810
20/06/2012 29.88p 33.00p 29.58p 33.00p 100498
19/06/2012 30.25p 30.25p 29.10p 29.88p 41439
18/06/2012 29.37p 30.33p 29.00p 30.00p 121809
15/06/2012 29.62p 30.06p 27.60p 29.37p 48321
14/06/2012 30.25p 30.50p 28.66p 29.62p 124427
13/06/2012 30.38p 31.26p 29.65p 30.25p 42466
12/06/2012 31.00p 31.75p 29.60p 30.38p 37050
11/06/2012 29.00p 32.00p 29.00p 31.00p 331422
08/06/2012 27.00p 28.20p 26.00p 28.00p 157385
07/06/2012 28.75p 28.75p 25.00p 27.00p 104033
06/06/2012 28.50p 29.10p 28.50p 28.75p 12724
01/06/2012 27.75p 29.95p 26.95p 28.50p 280576
31/05/2012 33.50p 34.00p 27.75p 27.75p 1248538
30/05/2012 33.25p 35.00p 33.25p 33.88p 297808
29/05/2012 31.50p 34.63p 31.50p 33.25p 163810
28/05/2012 30.75p 32.00p 28.13p 31.75p 170854
25/05/2012 33.25p 33.25p 29.50p 30.75p 170726
24/05/2012 33.75p 33.75p 32.00p 33.25p 87498
23/05/2012 35.00p 36.00p 32.70p 33.75p 116704
22/05/2012 32.50p 36.50p 32.15p 35.00p 314968
21/05/2012 30.00p 33.50p 29.10p 32.00p 370244
18/05/2012 33.00p 33.00p 28.60p 29.50p 418406
17/05/2012 36.25p 36.25p 32.00p 33.00p 379132
16/05/2012 40.50p 41.00p 35.00p 35.50p 438017
15/05/2012 37.75p 44.00p 37.50p 39.75p 1678372
14/05/2012 33.00p 38.50p 33.00p 37.50p 435215
11/05/2012 31.75p 34.70p 31.75p 33.00p 372436
10/05/2012 31.25p 33.50p 31.25p 31.75p 214711
09/05/2012 31.75p 34.00p 31.00p 31.25p 630481
08/05/2012 28.75p 35.00p 28.50p 31.50p 1162495
04/05/2012 26.50p 31.00p 26.50p 28.75p 595634
03/05/2012 24.25p 29.00p 24.25p 26.50p 800422
02/05/2012 25.50p 27.00p 23.65p 24.25p 628995
01/05/2012 21.25p 26.00p 21.25p 25.50p 1186167

*Close Price adjusted for both dividends and splits