Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 5.05p 5.05p 4.80p 4.90p 1993454
04/10/2021 5.05p 5.05p 4.93p 5.05p 568073
01/10/2021 5.10p 5.10p 4.90p 5.05p 1760431
30/09/2021 5.10p 5.14p 5.00p 5.10p 299668
29/09/2021 5.05p 5.20p 5.00p 5.10p 601807
28/09/2021 5.20p 5.24p 5.01p 5.05p 672701
27/09/2021 5.20p 5.24p 5.10p 5.20p 360615
24/09/2021 5.20p 5.21p 5.11p 5.20p 353168
23/09/2021 5.30p 5.30p 5.10p 5.20p 674238
22/09/2021 5.40p 5.50p 5.16p 5.30p 527779
21/09/2021 5.15p 5.40p 5.10p 5.40p 1067098
20/09/2021 5.25p 5.25p 5.10p 5.15p 1142103
17/09/2021 5.35p 5.40p 5.20p 5.25p 1736044
16/09/2021 5.35p 5.38p 5.30p 5.35p 588419
15/09/2021 5.55p 5.60p 5.31p 5.35p 790746
14/09/2021 5.45p 5.55p 5.45p 5.55p 199058
13/09/2021 5.65p 5.65p 5.51p 5.55p 1018692
10/09/2021 5.65p 5.66p 5.60p 5.65p 707911
09/09/2021 5.80p 5.80p 5.60p 5.65p 760294
08/09/2021 5.80p 5.84p 5.72p 5.80p 512170
07/09/2021 5.80p 5.85p 5.80p 5.80p 506904
06/09/2021 5.70p 5.89p 5.66p 5.80p 1160063
03/09/2021 5.65p 5.80p 5.54p 5.70p 460507
02/09/2021 5.65p 5.68p 5.60p 5.65p 585811
01/09/2021 5.70p 5.70p 5.50p 5.65p 732998
31/08/2021 5.85p 6.00p 5.60p 5.70p 987061
30/08/2021 5.70p 5.87p 5.64p 5.85p 870445
27/08/2021 5.70p 5.87p 5.64p 5.85p 870445
26/08/2021 5.75p 5.84p 5.60p 5.70p 285268
25/08/2021 5.90p 5.90p 5.64p 5.75p 1084030
24/08/2021 5.75p 5.96p 5.70p 5.90p 3647587
23/08/2021 5.35p 6.07p 5.30p 5.65p 4629288
20/08/2021 5.20p 5.30p 5.16p 5.25p 902712
19/08/2021 5.40p 5.44p 5.12p 5.20p 1158229
18/08/2021 5.05p 5.30p 5.02p 5.20p 2128037
17/08/2021 5.20p 5.20p 5.00p 5.05p 502705
16/08/2021 5.35p 5.35p 5.05p 5.20p 697365
13/08/2021 5.40p 5.50p 5.00p 5.35p 1468665
12/08/2021 5.40p 5.67p 5.33p 5.45p 3591671
11/08/2021 5.10p 5.50p 5.10p 5.40p 4215384
10/08/2021 5.25p 5.30p 5.05p 5.10p 1194221
09/08/2021 5.25p 5.25p 5.10p 5.25p 626660
06/08/2021 5.35p 5.40p 5.20p 5.25p 585005
05/08/2021 5.35p 5.35p 5.26p 5.35p 1653593
04/08/2021 5.25p 5.30p 5.25p 5.25p 861401
03/08/2021 5.30p 5.40p 5.25p 5.25p 931840
02/08/2021 5.25p 5.40p 5.20p 5.30p 602477
30/07/2021 5.35p 5.43p 5.22p 5.25p 2803706
29/07/2021 5.35p 5.37p 5.30p 5.35p 1223556
28/07/2021 5.40p 5.40p 5.30p 5.35p 1279124
27/07/2021 5.40p 5.45p 5.36p 5.40p 411851
26/07/2021 5.40p 5.42p 5.33p 5.40p 1253562
23/07/2021 5.50p 5.50p 5.30p 5.40p 905561
22/07/2021 5.50p 5.58p 5.46p 5.50p 1687350
21/07/2021 5.50p 5.54p 5.30p 5.50p 967466
20/07/2021 5.50p 5.60p 5.30p 5.50p 1638351
19/07/2021 5.55p 5.68p 5.33p 5.50p 6694592
16/07/2021 5.80p 5.80p 5.50p 5.55p 2428503
15/07/2021 5.95p 6.00p 5.51p 5.80p 912385
14/07/2021 6.00p 6.03p 5.90p 5.90p 788930
13/07/2021 5.90p 6.12p 5.88p 6.00p 1291273
12/07/2021 6.10p 6.19p 5.87p 5.90p 3850075
09/07/2021 5.90p 6.00p 5.76p 5.80p 1780761
08/07/2021 5.95p 6.10p 5.90p 5.90p 962434
07/07/2021 5.80p 6.28p 5.77p 6.00p 8451012
06/07/2021 5.65p 5.90p 5.60p 5.80p 3935689
05/07/2021 5.65p 5.75p 5.31p 5.65p 1384212
02/07/2021 5.65p 5.70p 5.50p 5.65p 1061592
01/07/2021 5.75p 5.80p 5.60p 5.65p 1327471
30/06/2021 5.95p 6.00p 5.70p 5.75p 1443734
29/06/2021 5.70p 6.17p 5.70p 5.98p 7606297
28/06/2021 5.70p 5.80p 5.64p 5.70p 2759470
25/06/2021 5.65p 5.79p 5.50p 5.60p 3551728
24/06/2021 5.65p 5.70p 5.53p 5.70p 4177932
23/06/2021 5.40p 5.95p 5.36p 5.70p 20093388
22/06/2021 5.40p 5.70p 5.30p 5.40p 6696604
21/06/2021 5.60p 5.80p 5.30p 5.40p 4242719
18/06/2021 5.75p 6.20p 5.50p 6.20p 23134352
17/06/2021 5.85p 5.90p 5.20p 5.60p 11095302
16/06/2021 6.25p 6.70p 5.79p 5.80p 47900908
15/06/2021 4.90p 6.00p 4.70p 5.78p 86092072
14/06/2021 4.15p 4.15p 4.01p 4.10p 2249329
11/06/2021 4.10p 4.30p 4.05p 4.15p 3598524
10/06/2021 4.00p 4.20p 3.91p 4.00p 5028084
09/06/2021 4.00p 4.02p 3.90p 3.90p 1976829
08/06/2021 3.95p 4.10p 3.90p 3.96p 3971335
07/06/2021 4.00p 4.10p 3.95p 3.95p 1690927
04/06/2021 4.05p 4.10p 3.91p 3.99p 2644607
03/06/2021 4.05p 4.10p 4.00p 4.05p 847084
02/06/2021 4.05p 4.07p 4.00p 4.05p 699779
01/06/2021 4.10p 4.12p 4.00p 4.05p 1042725
31/05/2021 4.10p 4.15p 4.03p 4.10p 1747665
28/05/2021 4.10p 4.15p 4.03p 4.10p 1747665
27/05/2021 4.05p 4.17p 4.00p 4.10p 2244660
26/05/2021 4.05p 4.08p 4.00p 4.05p 1928801
25/05/2021 4.20p 4.21p 4.00p 4.10p 2463206
24/05/2021 4.35p 4.37p 4.10p 4.20p 5334246
21/05/2021 4.15p 4.47p 4.10p 4.25p 6054940
20/05/2021 4.05p 4.33p 3.97p 4.18p 5547541
19/05/2021 4.10p 4.29p 4.02p 4.05p 7795059
18/05/2021 4.05p 4.15p 3.93p 4.10p 4384946
17/05/2021 4.10p 4.18p 3.97p 4.05p 3900889
14/05/2021 3.95p 4.22p 3.93p 4.02p 3913610
13/05/2021 4.10p 4.17p 3.90p 3.95p 1916470
12/05/2021 4.00p 4.19p 3.92p 4.10p 3135742
11/05/2021 4.00p 4.08p 3.93p 4.00p 2542207
10/05/2021 4.00p 4.10p 3.96p 4.00p 682129
07/05/2021 4.20p 4.20p 3.93p 4.06p 3798119
06/05/2021 4.00p 4.20p 3.95p 4.20p 5475366
05/05/2021 4.05p 4.10p 3.92p 4.00p 2322004
04/05/2021 4.10p 4.31p 4.00p 4.05p 2155452
03/05/2021 4.10p 4.39p 4.01p 4.10p 4982887
30/04/2021 4.10p 4.39p 4.01p 4.10p 4982887
29/04/2021 4.10p 4.19p 4.00p 4.10p 1959545
28/04/2021 4.10p 4.15p 3.91p 4.05p 3262245
27/04/2021 4.10p 4.18p 4.01p 4.10p 1476133
26/04/2021 4.20p 4.41p 4.11p 4.15p 1867813
23/04/2021 4.20p 4.30p 4.16p 4.20p 911297
22/04/2021 4.10p 4.30p 4.06p 4.20p 1453722
21/04/2021 4.20p 4.24p 4.10p 4.10p 1498799
20/04/2021 4.40p 4.40p 4.08p 4.16p 3472022
19/04/2021 4.45p 4.45p 4.30p 4.40p 1610700
16/04/2021 4.45p 4.64p 4.34p 4.56p 4382612
15/04/2021 4.40p 4.50p 4.31p 4.45p 439821
14/04/2021 4.45p 4.73p 4.31p 4.50p 3518494
13/04/2021 4.35p 4.70p 4.25p 4.50p 16490190
12/04/2021 4.10p 4.40p 3.97p 4.35p 2687372
09/04/2021 4.35p 4.50p 4.06p 4.10p 3257430
08/04/2021 4.40p 4.45p 4.08p 4.35p 1906081
07/04/2021 4.25p 4.65p 4.25p 4.30p 7824909
06/04/2021 4.15p 4.40p 4.00p 4.25p 3045521
05/04/2021 4.10p 4.32p 4.00p 4.15p 1195552
02/04/2021 4.10p 4.32p 4.00p 4.15p 1195552
01/04/2021 4.10p 4.32p 4.00p 4.15p 1195552
31/03/2021 4.00p 4.20p 3.98p 4.10p 914368
30/03/2021 4.05p 4.10p 3.91p 4.00p 4059820
29/03/2021 4.05p 4.10p 4.01p 4.05p 1127732
26/03/2021 4.20p 4.24p 4.00p 4.05p 3202320
25/03/2021 4.30p 4.52p 4.10p 4.20p 1451909
24/03/2021 4.30p 4.33p 4.22p 4.30p 802173
23/03/2021 4.35p 4.40p 4.02p 4.30p 1986940
22/03/2021 4.40p 4.48p 4.25p 4.35p 1642582
19/03/2021 4.60p 4.62p 4.30p 4.40p 3487646
18/03/2021 4.05p 4.66p 4.05p 4.60p 15858545
17/03/2021 4.20p 4.20p 4.07p 4.15p 2026225
16/03/2021 4.00p 4.31p 3.96p 4.20p 5972503
15/03/2021 4.10p 4.12p 3.91p 4.00p 3658450
12/03/2021 4.10p 4.25p 4.00p 4.10p 2126397
11/03/2021 4.00p 4.27p 3.98p 4.10p 5327500
10/03/2021 4.05p 4.05p 3.91p 4.00p 1816734
09/03/2021 4.05p 4.06p 4.00p 4.05p 867126
08/03/2021 4.10p 4.25p 4.00p 4.05p 2628448
05/03/2021 4.10p 4.15p 3.98p 4.10p 980859
04/03/2021 3.95p 4.30p 3.95p 4.10p 8689579
03/03/2021 4.00p 4.09p 3.95p 4.00p 3226117
02/03/2021 4.10p 4.12p 4.02p 4.10p 4330655
01/03/2021 4.10p 4.14p 4.02p 4.10p 807711
26/02/2021 4.15p 4.20p 4.02p 4.10p 2167384
25/02/2021 4.15p 4.20p 4.11p 4.20p 1360822
24/02/2021 4.10p 4.26p 4.09p 4.15p 2264540
23/02/2021 4.25p 4.30p 4.06p 4.10p 2931271
22/02/2021 4.15p 4.43p 4.06p 4.25p 4989323
19/02/2021 4.25p 4.30p 4.00p 4.10p 2139059
18/02/2021 4.35p 4.40p 4.20p 4.30p 1338254
17/02/2021 4.20p 4.70p 4.14p 4.35p 7598513
16/02/2021 4.25p 4.30p 4.20p 4.21p 1701686
15/02/2021 4.05p 4.40p 4.01p 4.26p 8496736
12/02/2021 4.15p 4.20p 4.02p 4.10p 2204516
11/02/2021 4.15p 4.15p 4.10p 4.10p 820650
10/02/2021 4.15p 4.20p 4.10p 4.15p 2314423
09/02/2021 4.30p 4.30p 4.10p 4.10p 2114797
08/02/2021 4.33p 4.36p 4.25p 4.33p 1111695
05/02/2021 4.25p 4.47p 4.20p 4.35p 3000485
04/02/2021 4.05p 4.30p 4.05p 4.25p 4831899
03/02/2021 4.15p 4.18p 4.04p 4.10p 2296935
02/02/2021 4.15p 4.19p 4.10p 4.15p 1463460
01/02/2021 4.15p 4.36p 4.13p 4.15p 1721175
29/01/2021 4.05p 4.20p 4.05p 4.15p 2938271
28/01/2021 4.35p 4.37p 4.02p 4.08p 4073684
27/01/2021 4.40p 4.50p 4.30p 4.40p 1545286
26/01/2021 4.20p 4.50p 4.20p 4.40p 5905436
25/01/2021 4.45p 4.50p 4.24p 4.35p 2428174
22/01/2021 4.55p 4.60p 4.38p 4.50p 3861119
21/01/2021 4.90p 4.94p 4.50p 4.55p 10854997
20/01/2021 4.35p 5.00p 4.28p 4.90p 30341192
19/01/2021 4.30p 4.44p 4.20p 4.35p 3297798
18/01/2021 4.20p 4.43p 4.13p 4.30p 7836483
15/01/2021 4.15p 4.27p 4.10p 4.20p 2885595
14/01/2021 4.15p 4.31p 4.10p 4.20p 1461439
13/01/2021 4.20p 4.30p 4.10p 4.10p 1766005
12/01/2021 4.20p 4.22p 4.10p 4.20p 3257074
11/01/2021 4.15p 4.28p 4.08p 4.20p 2637776
08/01/2021 4.35p 4.42p 4.16p 4.30p 2539618
07/01/2021 4.40p 4.40p 4.24p 4.35p 4172045
06/01/2021 4.40p 4.46p 4.21p 4.35p 7118344
05/01/2021 4.43p 4.50p 4.30p 4.40p 2993917
04/01/2021 4.25p 4.58p 4.10p 4.43p 20262686
01/01/2021 4.15p 4.20p 4.09p 4.15p 2472426
31/12/2020 4.15p 4.20p 4.09p 4.15p 2472426
30/12/2020 4.15p 4.19p 4.03p 4.15p 5171310

*Close Price adjusted for both dividends and splits