Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/09/2010 20.50p 20.50p 20.10p 20.50p 5000
27/09/2010 21.50p 21.50p 19.10p 20.50p 30566
24/09/2010 21.75p 21.75p 20.00p 21.50p 70839
23/09/2010 21.25p 21.75p 21.00p 21.75p 46815
22/09/2010 21.25p 21.30p 20.50p 21.25p 9000
21/09/2010 21.00p 21.69p 20.00p 21.25p 31561
20/09/2010 21.00p 22.00p 21.00p 21.00p 18000
17/09/2010 21.00p 21.00p 20.00p 21.00p 11000
16/09/2010 21.00p 21.00p 21.00p 21.00p 0
15/09/2010 21.00p 21.00p 20.00p 21.00p 7849
14/09/2010 19.50p 21.58p 19.50p 21.00p 261767
13/09/2010 21.00p 21.00p 20.00p 21.00p 10000
10/09/2010 21.00p 21.00p 21.00p 21.00p 0
09/09/2010 21.00p 21.00p 20.00p 21.00p 3297
08/09/2010 21.00p 21.00p 20.65p 21.00p 6000
07/09/2010 21.00p 21.00p 20.00p 21.00p 63104
06/09/2010 21.00p 22.00p 20.00p 21.00p 8516
03/09/2010 21.00p 21.15p 20.00p 21.00p 909916
02/09/2010 21.00p 21.00p 20.30p 21.00p 1512
01/09/2010 22.00p 22.00p 19.00p 21.00p 52001
31/08/2010 22.00p 22.00p 21.24p 22.00p 2960
27/08/2010 22.00p 22.00p 20.50p 22.00p 30610
26/08/2010 22.00p 22.00p 22.00p 22.00p 625000
25/08/2010 22.00p 22.00p 22.00p 22.00p 0
24/08/2010 26.50p 26.50p 21.00p 22.00p 74415
23/08/2010 27.00p 27.00p 26.00p 27.00p 19002
20/08/2010 27.00p 27.00p 26.15p 27.00p 1000
19/08/2010 27.00p 27.00p 26.06p 27.00p 2158
18/08/2010 27.00p 27.00p 26.25p 27.00p 5000
17/08/2010 27.00p 27.20p 27.00p 27.00p 20220
16/08/2010 27.00p 27.00p 27.00p 27.00p 0
13/08/2010 27.00p 27.00p 27.00p 27.00p 0
12/08/2010 27.00p 27.00p 26.00p 27.00p 10085
11/08/2010 27.00p 27.00p 27.00p 27.00p 0
10/08/2010 27.00p 27.00p 26.10p 27.00p 10000
09/08/2010 27.00p 27.00p 27.00p 27.00p 0
06/08/2010 27.00p 27.00p 27.00p 27.00p 0
05/08/2010 27.00p 27.00p 27.00p 27.00p 0
04/08/2010 27.00p 27.00p 27.00p 27.00p 0
03/08/2010 27.00p 27.00p 27.00p 27.00p 0
02/08/2010 27.00p 27.00p 26.39p 27.00p 10598
30/07/2010 27.00p 27.00p 27.00p 27.00p 0
29/07/2010 27.00p 27.00p 26.45p 27.00p 7500
28/07/2010 27.00p 27.00p 26.00p 27.00p 5458
27/07/2010 28.00p 29.40p 25.00p 27.00p 15821
26/07/2010 28.00p 28.00p 27.50p 28.00p 4000
23/07/2010 28.50p 28.50p 27.00p 28.00p 14591
22/07/2010 28.50p 28.50p 25.00p 28.50p 60000
21/07/2010 28.50p 28.50p 28.50p 28.50p 0
20/07/2010 28.50p 28.50p 28.50p 28.50p 0
19/07/2010 28.50p 28.50p 28.50p 28.50p 0
16/07/2010 28.50p 28.50p 27.03p 28.50p 20314
15/07/2010 28.50p 28.50p 28.50p 28.50p 0
14/07/2010 28.50p 29.00p 27.00p 28.50p 70487
13/07/2010 28.50p 28.50p 27.03p 28.50p 121
12/07/2010 28.50p 28.50p 28.30p 28.50p 7067
09/07/2010 28.50p 28.50p 28.50p 28.50p 0
08/07/2010 29.00p 29.00p 28.35p 28.50p 9116
07/07/2010 29.00p 29.00p 28.00p 29.00p 15000
06/07/2010 29.00p 29.00p 28.00p 29.00p 5214
05/07/2010 29.50p 29.50p 27.00p 29.00p 20402
02/07/2010 29.50p 29.50p 28.00p 29.50p 17785
01/07/2010 29.50p 29.50p 28.00p 29.50p 5812
30/06/2010 31.50p 31.50p 28.00p 29.50p 46524
29/06/2010 31.50p 31.50p 30.00p 31.50p 5547
28/06/2010 31.50p 31.78p 30.03p 31.50p 7337
25/06/2010 29.50p 32.00p 29.50p 31.50p 127613
24/06/2010 29.00p 29.32p 29.00p 29.00p 8681
23/06/2010 29.00p 29.00p 29.00p 29.00p 0
22/06/2010 29.00p 29.00p 28.10p 29.00p 330
21/06/2010 29.00p 29.00p 28.10p 29.00p 4638
18/06/2010 29.00p 29.50p 28.02p 29.00p 20170
17/06/2010 29.00p 29.00p 28.55p 29.00p 1356
16/06/2010 29.00p 29.00p 28.55p 29.00p 1766
15/06/2010 29.00p 29.00p 28.55p 29.00p 9400
14/06/2010 29.00p 29.98p 28.55p 29.00p 12200
11/06/2010 28.50p 29.00p 28.50p 29.00p 0
10/06/2010 27.50p 29.25p 27.50p 28.50p 67500
09/06/2010 27.50p 27.50p 27.50p 27.50p 0
08/06/2010 27.50p 27.50p 27.50p 27.50p 0
07/06/2010 27.50p 27.50p 27.00p 27.50p 15000
04/06/2010 27.00p 27.50p 27.00p 27.50p 1000
03/06/2010 27.00p 27.00p 27.00p 27.00p 7500
02/06/2010 27.00p 27.00p 26.00p 27.00p 1489
01/06/2010 27.00p 27.00p 27.00p 27.00p 0
28/05/2010 27.00p 27.00p 26.50p 27.00p 18000
27/05/2010 28.00p 28.00p 27.00p 27.00p 0
26/05/2010 30.00p 30.00p 27.00p 28.00p 48500
25/05/2010 31.50p 31.50p 29.00p 30.00p 18000
24/05/2010 31.50p 31.50p 30.75p 31.50p 500
21/05/2010 32.75p 32.75p 29.00p 31.50p 23552
20/05/2010 33.50p 33.50p 32.75p 32.75p 13302
19/05/2010 34.25p 34.25p 33.50p 34.00p 7000
18/05/2010 34.25p 34.25p 34.25p 34.25p 0
17/05/2010 34.25p 34.25p 34.25p 34.25p 0
14/05/2010 34.25p 34.25p 34.09p 34.25p 11646
13/05/2010 34.25p 34.25p 34.09p 34.25p 868
12/05/2010 34.25p 34.25p 34.25p 34.25p 0
11/05/2010 34.25p 34.25p 34.19p 34.25p 1426
10/05/2010 34.25p 34.25p 33.50p 34.25p 6981
07/05/2010 34.25p 34.25p 34.25p 34.25p 195
06/05/2010 34.50p 34.50p 34.00p 34.25p 19033
05/05/2010 34.50p 34.50p 33.50p 34.50p 27193
04/05/2010 34.50p 34.50p 34.00p 34.50p 85966
30/04/2010 34.50p 34.50p 34.00p 34.50p 70339
29/04/2010 35.00p 35.00p 34.45p 34.50p 164
28/04/2010 34.50p 34.50p 33.00p 34.50p 30862
27/04/2010 34.50p 35.00p 33.50p 34.50p 98586
26/04/2010 34.25p 34.25p 33.50p 34.00p 186359
23/04/2010 36.00p 36.00p 24.75p 34.25p 1146168
22/04/2010 36.50p 36.50p 35.00p 36.00p 6610
21/04/2010 37.00p 37.00p 35.00p 36.50p 10079
20/04/2010 37.00p 37.00p 36.00p 37.00p 18500
19/04/2010 37.00p 37.00p 37.00p 37.00p 9246
16/04/2010 34.50p 38.00p 34.50p 37.00p 66440
15/04/2010 34.50p 34.84p 34.00p 34.50p 60764
14/04/2010 34.50p 34.79p 34.50p 34.50p 25821
13/04/2010 34.25p 35.00p 34.00p 34.50p 30000
12/04/2010 34.25p 34.50p 34.00p 34.25p 29890
09/04/2010 33.50p 34.25p 33.01p 34.25p 75000
08/04/2010 33.50p 33.50p 32.36p 33.50p 100
07/04/2010 33.50p 33.50p 33.50p 33.50p 0
06/04/2010 33.50p 33.50p 33.50p 33.50p 0
01/04/2010 33.50p 33.50p 33.50p 33.50p 0
31/03/2010 33.50p 33.50p 32.00p 33.50p 695
30/03/2010 33.50p 33.50p 32.00p 33.50p 3638
29/03/2010 33.50p 33.50p 32.00p 33.50p 6020
26/03/2010 33.50p 33.50p 33.50p 33.50p 0
25/03/2010 33.50p 33.50p 33.50p 33.50p 0
24/03/2010 33.75p 33.75p 32.50p 33.50p 13907
23/03/2010 33.75p 33.75p 33.75p 33.75p 0
22/03/2010 33.75p 33.75p 32.50p 33.75p 1744
19/03/2010 33.75p 33.75p 33.75p 33.75p 0
18/03/2010 33.75p 33.75p 32.50p 33.75p 10000
17/03/2010 33.75p 33.75p 33.23p 33.75p 89
16/03/2010 33.75p 33.75p 32.50p 33.75p 1310
15/03/2010 33.50p 33.75p 32.00p 33.75p 23397
12/03/2010 32.50p 33.50p 30.00p 33.50p 34000
11/03/2010 32.50p 33.30p 32.50p 32.50p 400
10/03/2010 31.00p 31.00p 31.00p 31.00p 0
09/03/2010 31.00p 31.20p 30.00p 31.00p 38772
08/03/2010 34.50p 34.50p 30.00p 31.00p 61002
05/03/2010 34.50p 34.50p 34.50p 34.50p 0
04/03/2010 34.50p 34.50p 33.00p 34.50p 3000
03/03/2010 34.50p 34.50p 34.50p 34.50p 0
02/03/2010 34.50p 34.50p 34.50p 34.50p 0
01/03/2010 35.00p 35.00p 34.50p 34.50p 54
26/02/2010 35.00p 35.00p 34.02p 35.00p 1000
25/02/2010 35.00p 35.00p 32.00p 35.00p 77037
24/02/2010 35.00p 35.00p 34.00p 35.00p 1500
23/02/2010 34.50p 35.00p 34.45p 35.00p 20000
22/02/2010 34.50p 34.50p 34.50p 34.50p 0
19/02/2010 34.50p 34.50p 34.50p 34.50p 0
18/02/2010 34.50p 34.50p 32.25p 34.50p 12000
17/02/2010 34.50p 34.50p 34.49p 34.50p 1399
16/02/2010 34.50p 34.50p 34.50p 34.50p 0
15/02/2010 34.50p 34.50p 34.49p 34.50p 140
12/02/2010 34.50p 34.50p 33.00p 34.50p 13800
11/02/2010 35.00p 35.00p 34.00p 34.50p 3624
10/02/2010 35.00p 35.00p 34.00p 35.00p 2200
09/02/2010 35.50p 35.50p 33.00p 35.00p 21437
08/02/2010 35.50p 35.50p 35.00p 35.50p 2767
05/02/2010 37.50p 37.50p 35.00p 35.50p 50042
04/02/2010 37.00p 37.50p 37.00p 37.50p 33314
03/02/2010 37.00p 38.00p 36.95p 37.00p 48105
02/02/2010 36.50p 37.95p 35.33p 37.00p 77364
01/02/2010 36.50p 36.75p 36.50p 36.50p 7358
29/01/2010 36.50p 36.90p 35.00p 36.50p 34405
28/01/2010 36.00p 37.00p 35.33p 36.50p 26750
27/01/2010 35.50p 35.75p 34.00p 35.75p 14493
26/01/2010 35.50p 35.50p 34.98p 35.50p 2708
25/01/2010 35.50p 36.00p 34.00p 35.50p 9786
22/01/2010 36.00p 36.00p 35.00p 35.50p 11402
21/01/2010 36.00p 36.00p 35.40p 36.00p 7729
20/01/2010 36.00p 36.50p 35.00p 36.00p 36624
19/01/2010 36.00p 36.34p 36.00p 36.00p 14845
18/01/2010 35.75p 36.47p 35.00p 36.00p 26710
15/01/2010 34.50p 34.79p 34.00p 34.50p 150556
14/01/2010 33.50p 34.70p 33.00p 34.25p 143320
13/01/2010 33.00p 33.00p 33.00p 33.00p 0
12/01/2010 32.75p 33.00p 32.75p 33.00p 16901
11/01/2010 32.75p 32.85p 32.56p 32.75p 5236
08/01/2010 32.50p 32.88p 32.50p 32.75p 22921
07/01/2010 32.50p 32.55p 32.00p 32.50p 5500
06/01/2010 32.50p 32.50p 32.50p 32.50p 0
05/01/2010 32.50p 32.50p 32.50p 32.50p 0
04/01/2010 32.50p 32.56p 32.50p 32.50p 3104
31/12/2009 32.50p 32.50p 30.50p 32.50p 17312
30/12/2009 33.00p 33.90p 32.00p 32.50p 13063
29/12/2009 33.00p 33.00p 32.00p 33.00p 5000
24/12/2009 33.00p 33.00p 33.00p 33.00p 0
23/12/2009 33.00p 33.83p 32.12p 33.00p 15865
22/12/2009 33.00p 33.00p 32.00p 33.00p 3222
21/12/2009 32.00p 33.00p 31.94p 33.00p 19935
18/12/2009 32.00p 32.00p 31.50p 32.00p 5000
17/12/2009 32.00p 32.00p 32.00p 32.00p 0
16/12/2009 32.25p 32.25p 31.95p 32.00p 20851
15/12/2009 32.25p 32.25p 31.58p 32.00p 4508
14/12/2009 32.00p 33.00p 31.90p 32.25p 8702
11/12/2009 32.00p 32.00p 31.90p 32.00p 500

*Close Price adjusted for both dividends and splits