Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 1.50p 1.53p 1.40p 1.50p 83684
08/02/2024 1.50p 1.50p 1.43p 1.50p 0
07/02/2024 1.50p 1.50p 1.43p 1.50p 0
06/02/2024 1.50p 1.50p 1.43p 1.50p 0
05/02/2024 1.55p 1.55p 1.40p 1.50p 177301
02/02/2024 1.55p 1.55p 1.48p 1.55p 40755
01/02/2024 1.60p 1.60p 1.48p 1.55p 206247
31/01/2024 1.60p 1.60p 1.50p 1.60p 6693
30/01/2024 1.60p 1.60p 1.50p 1.60p 108503
29/01/2024 1.70p 1.71p 1.60p 1.60p 129075
26/01/2024 1.70p 1.71p 1.70p 1.70p 58190
25/01/2024 1.70p 1.70p 1.61p 1.70p 33896
24/01/2024 1.60p 1.80p 1.60p 1.70p 1169013
23/01/2024 1.50p 1.70p 1.43p 1.55p 285280
22/01/2024 1.50p 1.60p 1.50p 1.50p 480000
19/01/2024 1.50p 1.50p 1.40p 1.50p 14094
18/01/2024 1.50p 1.59p 1.40p 1.50p 213935
17/01/2024 1.50p 1.50p 1.41p 1.50p 18157
16/01/2024 1.45p 1.59p 1.40p 1.50p 42080
15/01/2024 1.45p 1.45p 1.43p 1.45p 0
12/01/2024 1.45p 1.45p 1.40p 1.45p 44827
11/01/2024 1.45p 1.45p 1.41p 1.45p 106025
10/01/2024 1.55p 1.55p 1.42p 1.55p 239713
09/01/2024 1.60p 1.60p 1.50p 1.60p 222354
08/01/2024 1.60p 1.60p 1.51p 1.60p 104046
05/01/2024 1.60p 1.60p 1.53p 1.60p 71694
04/01/2024 1.60p 1.60p 1.51p 1.60p 100000
03/01/2024 1.65p 1.65p 1.52p 1.60p 682919
02/01/2024 1.60p 1.80p 1.59p 1.65p 431304
29/12/2023 1.45p 1.70p 1.45p 1.60p 1001348
28/12/2023 1.45p 1.50p 1.30p 1.45p 486772
27/12/2023 1.40p 1.65p 1.40p 1.45p 889257
22/12/2023 1.40p 1.40p 1.30p 1.40p 139211
21/12/2023 1.40p 1.50p 1.33p 1.40p 288139
20/12/2023 1.35p 1.47p 1.30p 1.40p 297167
19/12/2023 1.35p 1.35p 1.28p 1.35p 118140
18/12/2023 1.33p 1.40p 1.30p 1.35p 410989
15/12/2023 1.33p 1.33p 1.25p 1.33p 56968
14/12/2023 1.33p 1.36p 1.31p 1.33p 247974
13/12/2023 1.33p 1.40p 1.33p 1.33p 34100
12/12/2023 1.33p 1.33p 1.27p 1.33p 163326
11/12/2023 1.33p 1.33p 1.28p 1.33p 92585
08/12/2023 1.33p 1.33p 1.27p 1.33p 514126
07/12/2023 1.33p 1.33p 1.31p 1.33p 0
06/12/2023 1.35p 1.35p 1.27p 1.33p 976708
05/12/2023 1.35p 1.35p 1.31p 1.35p 165075
04/12/2023 1.30p 1.35p 1.30p 1.35p 1135700
01/12/2023 1.30p 1.30p 1.26p 1.30p 1402
30/11/2023 1.30p 1.30p 1.28p 1.30p 0
29/11/2023 1.30p 1.30p 1.26p 1.30p 145053
28/11/2023 1.30p 1.30p 1.26p 1.30p 79198
27/11/2023 1.30p 1.30p 1.30p 1.30p 4161
24/11/2023 1.28p 1.30p 1.25p 1.30p 391362
23/11/2023 1.28p 1.28p 1.27p 1.28p 0
22/11/2023 1.28p 1.28p 1.23p 1.28p 1215
21/11/2023 1.30p 1.30p 1.20p 1.28p 628374
20/11/2023 1.30p 1.30p 1.26p 1.30p 124092
17/11/2023 1.30p 1.30p 1.28p 1.30p 30000
16/11/2023 1.30p 1.30p 1.24p 1.30p 6500
15/11/2023 1.30p 1.30p 1.28p 1.30p 351894
14/11/2023 1.30p 1.32p 1.28p 1.30p 54406
13/11/2023 1.30p 1.30p 1.23p 1.23p 361645
10/11/2023 1.23p 1.38p 1.20p 1.30p 2143743
09/11/2023 1.18p 1.23p 1.18p 1.23p 400000
08/11/2023 1.15p 1.15p 1.13p 1.15p 0
07/11/2023 1.15p 1.15p 1.14p 1.15p 44381
06/11/2023 1.20p 1.20p 1.13p 1.15p 412706
03/11/2023 1.20p 1.30p 1.13p 1.20p 18347
02/11/2023 1.08p 1.30p 1.05p 1.20p 1798053
01/11/2023 1.08p 1.08p 1.05p 1.08p 7003
31/10/2023 1.08p 1.08p 1.07p 1.08p 179945
30/10/2023 1.08p 1.10p 1.03p 1.08p 187331
27/10/2023 1.08p 1.10p 1.03p 1.08p 1106345
26/10/2023 1.10p 1.11p 1.06p 1.08p 381985
25/10/2023 1.15p 1.15p 1.10p 1.10p 548819
24/10/2023 1.15p 1.15p 1.10p 1.15p 317064
23/10/2023 1.15p 1.15p 1.11p 1.15p 1769293
20/10/2023 1.15p 1.15p 1.10p 1.15p 100000
19/10/2023 1.15p 1.15p 1.10p 1.15p 209624
18/10/2023 1.15p 1.15p 1.10p 1.15p 52160
17/10/2023 1.15p 1.15p 1.10p 1.15p 250000
16/10/2023 1.15p 1.15p 1.03p 1.15p 769621
13/10/2023 1.15p 1.20p 1.11p 1.15p 827684
12/10/2023 1.25p 1.25p 1.14p 1.15p 4180259
11/10/2023 1.25p 1.25p 1.20p 1.25p 19346
10/10/2023 1.25p 1.25p 1.20p 1.25p 7680
09/10/2023 1.28p 1.28p 1.20p 1.25p 2814753
06/10/2023 1.25p 1.35p 1.20p 1.28p 4781944
05/10/2023 1.25p 1.26p 1.22p 1.25p 1184344
04/10/2023 1.28p 1.28p 1.22p 1.25p 1161827
03/10/2023 1.38p 1.38p 1.20p 1.28p 4214457
02/10/2023 1.38p 1.40p 1.38p 1.38p 0
29/09/2023 1.40p 1.40p 1.25p 1.38p 1005026
28/09/2023 1.35p 1.40p 1.35p 1.35p 353474
27/09/2023 1.35p 1.39p 1.33p 1.35p 809870
26/09/2023 1.35p 1.35p 1.33p 1.35p 254500
25/09/2023 1.35p 1.39p 1.30p 1.35p 566575
22/09/2023 1.35p 1.35p 1.30p 1.35p 80000
21/09/2023 1.35p 1.35p 1.32p 1.35p 0
20/09/2023 1.35p 1.35p 1.30p 1.35p 1288334
19/09/2023 1.40p 1.44p 1.33p 1.35p 1571308
18/09/2023 1.40p 1.40p 1.38p 1.40p 60000
15/09/2023 1.40p 1.40p 1.40p 1.40p 2857
14/09/2023 1.40p 1.40p 1.38p 1.40p 10404
13/09/2023 1.40p 1.40p 1.38p 1.40p 237557
12/09/2023 1.40p 1.40p 1.38p 1.40p 74538
11/09/2023 1.40p 1.40p 1.38p 1.40p 158639
08/09/2023 1.40p 1.44p 1.40p 1.40p 5000
07/09/2023 1.40p 1.45p 1.38p 1.40p 147137
06/09/2023 1.40p 1.40p 1.36p 1.40p 0
05/09/2023 1.40p 1.40p 1.37p 1.40p 14307
04/09/2023 1.40p 1.45p 1.40p 1.40p 660056
01/09/2023 1.35p 1.40p 1.35p 1.40p 455713
31/08/2023 1.35p 1.35p 1.30p 1.35p 98564
30/08/2023 1.45p 1.45p 1.35p 1.38p 363878
29/08/2023 1.45p 1.45p 1.40p 1.45p 10000
25/08/2023 1.45p 1.46p 1.45p 1.45p 26304
24/08/2023 1.50p 1.50p 1.40p 1.45p 268251
23/08/2023 1.50p 1.50p 1.50p 1.50p 250000
22/08/2023 1.50p 1.50p 1.50p 1.50p 5206
21/08/2023 1.50p 1.50p 1.40p 1.50p 66497
18/08/2023 1.50p 1.50p 1.46p 1.50p 92793
17/08/2023 1.50p 1.50p 1.47p 1.50p 10115
16/08/2023 1.50p 1.50p 1.47p 1.50p 15626
15/08/2023 1.50p 1.50p 1.46p 1.50p 185809
14/08/2023 1.50p 1.55p 1.50p 1.50p 175843
11/08/2023 1.50p 1.50p 1.46p 1.50p 75908
10/08/2023 1.50p 1.50p 1.46p 1.50p 290886
09/08/2023 1.50p 1.57p 1.50p 1.50p 5000
08/08/2023 1.50p 1.59p 1.40p 1.40p 888144
07/08/2023 1.50p 1.50p 1.46p 1.50p 93883
04/08/2023 1.50p 1.59p 1.46p 1.50p 71572
03/08/2023 1.50p 1.53p 1.50p 1.50p 0
02/08/2023 1.60p 1.60p 1.41p 1.50p 1475010
01/08/2023 1.60p 1.60p 1.52p 1.60p 10530
31/07/2023 1.60p 1.60p 1.52p 1.60p 12152
28/07/2023 1.60p 1.60p 1.52p 1.60p 451896
27/07/2023 1.65p 1.75p 1.50p 1.60p 1059042
26/07/2023 1.65p 1.78p 1.60p 1.65p 1161693
25/07/2023 1.60p 1.77p 1.51p 1.65p 974094
24/07/2023 1.60p 1.60p 1.56p 1.60p 117411
21/07/2023 1.60p 1.60p 1.54p 1.60p 9882
20/07/2023 1.60p 1.65p 1.50p 1.60p 447656
19/07/2023 1.60p 1.60p 1.42p 1.60p 660820
18/07/2023 1.60p 1.60p 1.53p 1.60p 13773
17/07/2023 1.60p 1.60p 1.51p 1.60p 321617
14/07/2023 1.63p 1.63p 1.55p 1.60p 305713
13/07/2023 1.60p 1.63p 1.51p 1.63p 984863
12/07/2023 1.60p 1.60p 1.54p 1.60p 0
11/07/2023 1.60p 1.60p 1.47p 1.60p 100000
10/07/2023 1.60p 1.60p 1.50p 1.60p 45689
07/07/2023 1.60p 1.61p 1.51p 1.60p 6343
06/07/2023 1.60p 1.60p 1.51p 1.60p 22797
05/07/2023 1.65p 1.65p 1.52p 1.60p 6024
04/07/2023 1.65p 1.65p 1.50p 1.65p 50
03/07/2023 1.65p 1.65p 1.52p 1.65p 65041
30/06/2023 1.65p 1.69p 1.51p 1.65p 63051
29/06/2023 1.65p 1.69p 1.53p 1.65p 161679
28/06/2023 1.65p 1.65p 1.50p 1.65p 134650
27/06/2023 1.80p 1.80p 1.53p 1.65p 658669
26/06/2023 1.80p 1.80p 1.70p 1.80p 852111
23/06/2023 1.80p 1.80p 1.72p 1.80p 107119
22/06/2023 1.80p 1.80p 1.71p 1.80p 317909
21/06/2023 1.83p 1.83p 1.75p 1.83p 442739
20/06/2023 1.75p 1.91p 1.75p 1.83p 1573884
19/06/2023 1.70p 1.79p 1.70p 1.75p 742563
16/06/2023 1.70p 1.75p 1.63p 1.70p 504770
15/06/2023 1.70p 1.75p 1.70p 1.70p 578725
14/06/2023 1.70p 1.70p 1.63p 1.70p 163388
13/06/2023 1.50p 1.80p 1.45p 1.70p 4124241
12/06/2023 1.50p 1.54p 1.45p 1.50p 173770
09/06/2023 1.50p 1.50p 1.43p 1.50p 342781
08/06/2023 1.45p 1.50p 1.42p 1.50p 1163879
07/06/2023 1.50p 1.50p 1.41p 1.45p 578025
06/06/2023 1.50p 1.54p 1.41p 1.50p 557834
05/06/2023 1.50p 1.54p 1.41p 1.50p 740875
02/06/2023 1.60p 1.60p 1.39p 1.39p 1621504
01/06/2023 1.30p 1.77p 1.30p 1.60p 14694480
31/05/2023 1.15p 1.15p 1.10p 1.15p 50625
30/05/2023 1.15p 1.20p 1.15p 1.15p 156464
26/05/2023 1.15p 1.15p 1.15p 1.15p 0
25/05/2023 1.15p 1.16p 1.15p 1.15p 8793
24/05/2023 1.15p 1.18p 1.15p 1.15p 126745
23/05/2023 1.20p 1.24p 1.10p 1.15p 646789
22/05/2023 1.15p 1.20p 1.11p 1.20p 170092
19/05/2023 1.20p 1.20p 1.12p 1.15p 379687
18/05/2023 1.20p 1.24p 1.12p 1.24p 388687
17/05/2023 1.20p 1.20p 1.10p 1.20p 150
16/05/2023 1.20p 1.29p 1.11p 1.20p 274797
15/05/2023 1.20p 1.29p 1.11p 1.20p 299434
12/05/2023 1.20p 1.27p 1.11p 1.20p 215931
11/05/2023 1.25p 1.29p 1.10p 1.20p 250260
10/05/2023 1.25p 1.25p 1.23p 1.25p 0
09/05/2023 1.30p 1.30p 1.12p 1.25p 1047481
05/05/2023 1.30p 1.34p 1.20p 1.30p 228766
04/05/2023 1.30p 1.35p 1.20p 1.30p 1259858
03/05/2023 1.30p 1.39p 1.22p 1.30p 1958446
02/05/2023 1.30p 1.33p 1.30p 1.30p 594260
28/04/2023 1.30p 1.33p 1.21p 1.30p 88893
27/04/2023 1.30p 1.33p 1.30p 1.30p 38000

*Close Price adjusted for both dividends and splits