Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2011 17.25p 17.25p 17.16p 17.25p 571
14/07/2011 17.75p 17.75p 16.50p 17.25p 2409
13/07/2011 17.25p 17.25p 17.24p 17.25p 4547
12/07/2011 17.25p 17.25p 16.50p 17.25p 8805
11/07/2011 17.25p 17.25p 16.50p 17.25p 8416
08/07/2011 17.25p 17.25p 16.50p 17.25p 12508
07/07/2011 17.75p 17.75p 17.00p 17.25p 0
06/07/2011 17.75p 17.75p 17.00p 17.25p 1000
05/07/2011 17.75p 17.75p 17.00p 17.75p 6081
04/07/2011 17.75p 17.83p 17.00p 17.75p 36626
01/07/2011 17.75p 18.50p 17.75p 17.75p 0
30/06/2011 17.75p 18.50p 17.75p 17.75p 0
29/06/2011 17.75p 18.50p 17.75p 17.75p 40545
28/06/2011 18.50p 18.50p 17.75p 17.75p 43605
27/06/2011 18.75p 18.75p 18.00p 18.50p 10000
24/06/2011 18.00p 18.00p 17.00p 18.00p 0
23/06/2011 18.00p 18.00p 17.00p 18.00p 0
22/06/2011 18.00p 18.00p 17.00p 18.00p 0
21/06/2011 18.00p 18.00p 17.00p 18.00p 500000
20/06/2011 18.25p 18.25p 17.00p 18.00p 4412
17/06/2011 18.25p 19.00p 17.50p 18.25p 0
16/06/2011 19.00p 19.00p 17.50p 18.25p 71750
15/06/2011 19.00p 19.50p 19.00p 19.00p 0
14/06/2011 19.00p 19.50p 19.00p 19.00p 0
13/06/2011 19.00p 19.50p 19.00p 19.00p 3000
10/06/2011 19.00p 19.40p 19.00p 19.00p 0
09/06/2011 19.00p 19.40p 19.00p 19.00p 175000
08/06/2011 19.00p 19.40p 19.00p 19.00p 200000
07/06/2011 19.50p 19.65p 19.00p 19.00p 220000
06/06/2011 19.00p 20.00p 19.00p 19.50p 85000
03/06/2011 19.00p 19.48p 18.40p 19.00p 100255
02/06/2011 19.25p 20.00p 18.19p 19.00p 266396
01/06/2011 18.50p 19.45p 18.50p 18.50p 10155
31/05/2011 17.38p 18.65p 17.25p 18.50p 362850
27/05/2011 17.38p 17.38p 17.25p 17.38p 9328
26/05/2011 18.88p 18.88p 17.25p 17.38p 31488
25/05/2011 18.88p 18.88p 18.80p 18.88p 2593
24/05/2011 18.88p 18.88p 18.83p 18.88p 14114
23/05/2011 19.50p 19.50p 18.13p 18.88p 0
20/05/2011 19.25p 19.25p 19.00p 19.25p 4200
19/05/2011 19.75p 19.75p 19.00p 19.25p 15000
18/05/2011 19.50p 19.50p 19.00p 19.50p 11975
17/05/2011 19.50p 19.50p 18.50p 19.50p 0
16/05/2011 19.50p 19.50p 18.50p 19.50p 43340
13/05/2011 19.00p 19.25p 19.00p 19.25p 26383
12/05/2011 18.75p 20.00p 16.50p 19.00p 216816
11/05/2011 16.25p 16.50p 16.00p 16.50p 10000
10/05/2011 16.25p 16.25p 16.00p 16.25p 13488
09/05/2011 16.25p 16.25p 15.00p 16.25p 40487
06/05/2011 16.25p 16.25p 16.00p 16.25p 10000
05/05/2011 17.00p 17.00p 16.00p 16.25p 25000
04/05/2011 17.00p 17.00p 15.50p 17.00p 60000
03/05/2011 16.50p 17.50p 16.00p 17.00p 252471
28/04/2011 16.75p 16.75p 16.05p 16.50p 19516
27/04/2011 16.75p 16.75p 16.50p 16.75p 158641
26/04/2011 16.75p 16.75p 15.50p 16.75p 0
21/04/2011 16.75p 16.75p 15.50p 16.75p 0
20/04/2011 16.75p 16.75p 15.50p 16.75p 29213
19/04/2011 16.75p 16.75p 16.50p 16.75p 0
18/04/2011 16.75p 16.75p 16.50p 16.75p 2695
15/04/2011 16.75p 16.75p 16.50p 16.75p 8472
14/04/2011 16.75p 16.75p 16.53p 16.75p 0
13/04/2011 16.75p 16.75p 16.53p 16.75p 0
12/04/2011 16.75p 16.75p 16.53p 16.75p 0
11/04/2011 16.75p 16.75p 16.53p 16.75p 382
08/04/2011 16.88p 16.91p 16.50p 16.75p 7000
07/04/2011 16.88p 18.00p 16.88p 16.88p 0
06/04/2011 16.88p 18.00p 16.88p 16.88p 0
05/04/2011 18.00p 18.00p 16.88p 16.88p 6000
04/04/2011 17.50p 18.00p 17.00p 18.00p 22329
01/04/2011 16.75p 17.50p 16.50p 17.50p 10337
31/03/2011 16.88p 16.88p 15.50p 16.75p 45928
30/03/2011 18.25p 18.25p 16.10p 16.88p 27191
29/03/2011 18.25p 18.25p 16.50p 18.25p 0
28/03/2011 18.25p 18.25p 16.50p 18.25p 35374
25/03/2011 18.25p 18.25p 18.00p 18.25p 6544
24/03/2011 18.50p 18.50p 18.00p 18.25p 0
23/03/2011 18.50p 18.50p 18.00p 18.50p 10000
22/03/2011 18.50p 18.50p 18.00p 18.50p 5018
21/03/2011 18.50p 18.50p 17.00p 18.50p 19848
18/03/2011 18.50p 18.75p 18.50p 18.50p 0
17/03/2011 18.75p 18.75p 18.50p 18.50p 13500
16/03/2011 18.75p 18.75p 18.50p 18.75p 670
15/03/2011 18.75p 18.75p 18.50p 18.75p 5000
14/03/2011 18.75p 18.75p 18.53p 18.75p 0
11/03/2011 18.75p 18.75p 18.53p 18.75p 1000
10/03/2011 18.75p 18.75p 18.50p 18.75p 0
09/03/2011 19.00p 18.75p 18.50p 18.75p 41333
08/03/2011 19.00p 19.00p 18.60p 19.00p 25000
07/03/2011 19.00p 19.00p 18.50p 19.00p 0
04/03/2011 19.00p 19.00p 18.50p 19.00p 12934
03/03/2011 19.75p 19.60p 18.50p 19.00p 113493
02/03/2011 19.75p 19.75p 19.50p 19.75p 10830
01/03/2011 20.00p 20.00p 19.50p 20.00p 0
28/02/2011 20.00p 20.00p 19.50p 20.00p 25074
25/02/2011 20.00p 20.00p 19.63p 20.00p 25215
24/02/2011 20.25p 20.00p 19.50p 20.00p 26350
23/02/2011 21.25p 20.25p 20.00p 20.25p 53908
22/02/2011 21.25p 21.88p 21.25p 21.25p 221
21/02/2011 21.50p 23.00p 20.00p 21.25p 46324
18/02/2011 20.25p 20.25p 19.50p 20.25p 0
17/02/2011 20.50p 20.25p 19.50p 20.25p 13255
16/02/2011 20.50p 20.50p 20.11p 20.50p 2409
15/02/2011 20.00p 20.50p 20.11p 20.50p 12295
14/02/2011 20.25p 21.38p 19.00p 20.00p 114944
11/02/2011 19.75p 19.75p 18.62p 19.75p 0
10/02/2011 18.62p 19.75p 18.62p 19.75p 8705
09/02/2011 19.00p 19.75p 19.00p 19.75p 6276
08/02/2011 19.63p 20.00p 19.63p 20.00p 5034
07/02/2011 19.63p 20.00p 19.63p 20.00p 4801
04/02/2011 20.50p 20.50p 20.00p 20.00p 27000
03/02/2011 19.00p 20.00p 19.00p 20.00p 19243
02/02/2011 19.63p 20.00p 19.63p 20.00p 2528
01/02/2011 20.50p 20.50p 19.00p 20.00p 51923
31/01/2011 21.00p 21.00p 20.00p 20.50p 56000
28/01/2011 21.25p 21.70p 20.00p 21.00p 26976
27/01/2011 21.75p 22.00p 20.75p 21.25p 83539
26/01/2011 21.75p 21.75p 21.75p 21.75p 0
25/01/2011 21.75p 22.88p 21.00p 21.75p 9212
24/01/2011 21.75p 22.90p 21.00p 21.75p 24600
21/01/2011 21.75p 22.88p 21.00p 21.75p 4779
20/01/2011 21.75p 22.39p 21.00p 21.75p 25117
19/01/2011 21.50p 22.40p 20.90p 21.75p 3709
18/01/2011 21.75p 22.40p 21.24p 21.75p 52735
17/01/2011 21.60p 23.50p 21.50p 21.50p 60258
14/01/2011 23.38p 23.38p 22.25p 22.25p 18983
13/01/2011 23.30p 23.50p 21.40p 22.25p 38179
12/01/2011 22.68p 23.30p 21.53p 22.00p 75879
11/01/2011 22.98p 23.00p 21.50p 22.25p 116723
10/01/2011 21.50p 24.00p 21.30p 22.50p 310980
07/01/2011 20.25p 21.00p 19.25p 20.00p 72536
06/01/2011 16.00p 20.50p 16.00p 20.25p 648593
05/01/2011 16.00p 16.36p 15.50p 16.00p 27071
04/01/2011 15.75p 16.40p 15.74p 16.00p 42097
31/12/2010 15.75p 15.75p 15.75p 15.75p 0
30/12/2010 15.75p 15.75p 15.00p 15.75p 19191
29/12/2010 15.75p 15.75p 15.08p 15.75p 1784
24/12/2010 15.75p 15.75p 15.74p 15.75p 6000
23/12/2010 15.75p 15.75p 15.08p 15.75p 13050
22/12/2010 15.75p 15.75p 15.00p 15.75p 4944
21/12/2010 15.75p 15.75p 15.00p 15.75p 185000
20/12/2010 16.25p 16.25p 15.50p 15.75p 13337
17/12/2010 16.75p 17.00p 15.25p 16.25p 82467
16/12/2010 13.00p 16.75p 12.25p 16.75p 345634
15/12/2010 19.00p 19.00p 19.00p 19.00p 0
14/12/2010 19.00p 19.00p 19.00p 19.00p 0
13/12/2010 19.25p 19.25p 18.00p 19.00p 5576
10/12/2010 19.25p 19.25p 19.25p 19.25p 0
09/12/2010 19.25p 19.25p 19.25p 19.25p 0
08/12/2010 19.25p 19.25p 19.25p 19.25p 0
07/12/2010 19.50p 19.50p 18.00p 19.25p 21311
06/12/2010 20.50p 20.50p 19.00p 19.50p 22359
03/12/2010 20.75p 20.75p 19.50p 20.50p 19851
02/12/2010 20.75p 20.75p 19.68p 20.75p 4992
01/12/2010 20.75p 20.75p 19.50p 20.75p 8897
30/11/2010 20.75p 20.95p 19.50p 20.75p 27737
29/11/2010 20.75p 21.00p 19.50p 20.75p 51851
26/11/2010 20.75p 20.75p 19.00p 20.75p 22000
25/11/2010 20.75p 20.75p 20.00p 20.75p 2500
24/11/2010 21.00p 21.00p 20.75p 20.75p 0
23/11/2010 21.00p 21.00p 21.00p 21.00p 0
22/11/2010 21.00p 21.00p 20.00p 21.00p 4444
19/11/2010 21.50p 21.50p 20.00p 21.00p 8299
18/11/2010 21.50p 21.50p 21.00p 21.50p 8188
17/11/2010 22.00p 22.00p 21.00p 21.50p 13215
16/11/2010 22.00p 22.00p 21.00p 22.00p 1426
15/11/2010 22.00p 22.00p 21.00p 22.00p 3572
12/11/2010 22.00p 22.00p 22.00p 22.00p 0
11/11/2010 23.50p 23.50p 22.00p 22.00p 10000
10/11/2010 23.50p 23.50p 22.15p 23.50p 5000
09/11/2010 23.50p 23.50p 22.15p 23.50p 5000
08/11/2010 23.50p 23.50p 22.89p 23.50p 6466
05/11/2010 23.00p 23.75p 22.00p 23.50p 19043
04/11/2010 23.00p 23.00p 22.00p 23.00p 175433
03/11/2010 23.00p 23.00p 22.10p 23.00p 4500
02/11/2010 23.00p 23.50p 22.85p 23.00p 1000
01/11/2010 23.00p 23.00p 22.85p 23.00p 6600
29/10/2010 23.00p 23.00p 22.50p 23.00p 87121
28/10/2010 23.00p 24.00p 22.75p 23.00p 11169
27/10/2010 23.00p 23.00p 22.50p 23.00p 115932
26/10/2010 23.00p 23.90p 22.00p 23.00p 145364
25/10/2010 22.00p 24.50p 21.70p 23.00p 353500
22/10/2010 21.00p 21.00p 21.00p 21.00p 0
21/10/2010 21.00p 21.00p 21.00p 21.00p 0
20/10/2010 21.00p 21.00p 21.00p 21.00p 0
19/10/2010 21.00p 21.00p 21.00p 21.00p 0
18/10/2010 20.50p 21.00p 19.78p 21.00p 16226
15/10/2010 21.00p 21.00p 20.00p 21.00p 17500
14/10/2010 21.00p 21.25p 20.00p 21.00p 154000
13/10/2010 21.00p 21.00p 21.00p 21.00p 2000
12/10/2010 21.00p 21.00p 21.00p 21.00p 0
11/10/2010 21.00p 21.00p 20.00p 21.00p 9000
08/10/2010 21.00p 21.00p 20.00p 21.00p 3000
07/10/2010 21.00p 21.00p 21.00p 21.00p 0
06/10/2010 21.00p 21.00p 21.00p 21.00p 0
05/10/2010 21.00p 21.00p 21.00p 21.00p 0
04/10/2010 21.00p 21.12p 21.00p 21.00p 8100
01/10/2010 21.00p 21.00p 21.00p 21.00p 0
30/09/2010 20.50p 21.00p 20.50p 21.00p 350000
29/09/2010 20.50p 20.50p 20.00p 20.50p 1957

*Close Price adjusted for both dividends and splits