Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2020 4.15p 4.30p 4.04p 4.15p 12578918
28/12/2020 4.05p 4.17p 4.02p 4.15p 5528217
25/12/2020 4.05p 4.17p 4.02p 4.15p 5528217
24/12/2020 4.05p 4.17p 4.02p 4.15p 5528217
23/12/2020 3.95p 4.10p 3.85p 4.00p 4644624
22/12/2020 4.05p 4.24p 3.80p 4.00p 5724217
21/12/2020 3.85p 4.10p 3.85p 4.05p 9250350
18/12/2020 3.95p 4.00p 3.83p 3.90p 3593665
17/12/2020 4.00p 4.05p 3.90p 3.95p 2085975
16/12/2020 3.95p 4.06p 3.93p 4.00p 1751338
15/12/2020 4.10p 4.10p 3.90p 3.95p 3805306
14/12/2020 4.15p 4.19p 4.05p 4.10p 1138702
11/12/2020 4.15p 4.36p 4.10p 4.10p 3060513
10/12/2020 4.10p 4.20p 4.06p 4.15p 1232023
09/12/2020 4.15p 4.20p 4.00p 4.10p 2795968
08/12/2020 4.25p 4.40p 4.10p 4.15p 4552769
07/12/2020 4.33p 4.33p 4.15p 4.25p 1940191
04/12/2020 4.40p 4.62p 4.06p 4.33p 8415666
03/12/2020 4.25p 6.00p 4.12p 4.40p 21314368
02/12/2020 6.30p 6.33p 6.10p 6.30p 623617
01/12/2020 6.15p 6.37p 6.10p 6.10p 752658
30/11/2020 6.35p 6.42p 6.10p 6.10p 1216702
27/11/2020 6.35p 6.44p 6.30p 6.35p 299764
26/11/2020 6.05p 6.59p 6.05p 6.35p 2231142
25/11/2020 6.15p 6.48p 6.00p 6.48p 680713
24/11/2020 6.40p 6.40p 5.85p 6.15p 2791683
23/11/2020 6.40p 6.49p 6.30p 6.40p 319736
20/11/2020 6.50p 6.80p 6.31p 6.40p 1047398
19/11/2020 6.10p 6.55p 6.01p 6.50p 3449163
18/11/2020 6.10p 6.15p 6.00p 6.10p 1382361
17/11/2020 6.25p 6.25p 6.00p 6.10p 950693
16/11/2020 6.25p 6.40p 6.06p 6.25p 1072613
13/11/2020 6.30p 6.36p 6.14p 6.25p 605369
12/11/2020 6.30p 6.40p 6.24p 6.30p 120115
10/11/2020 6.35p 6.40p 6.11p 6.25p 806792
09/11/2020 6.45p 6.57p 6.25p 6.35p 1038014
06/11/2020 6.40p 6.60p 6.40p 6.45p 468139
05/11/2020 6.95p 6.95p 6.40p 6.40p 924294
04/11/2020 6.55p 7.20p 6.36p 6.95p 1962730
03/11/2020 6.35p 6.79p 6.35p 6.55p 1014558
02/11/2020 6.10p 6.50p 6.05p 6.35p 1362510
30/10/2020 6.25p 6.50p 6.02p 6.10p 1780218
29/10/2020 6.10p 6.13p 5.84p 6.00p 827197
28/10/2020 6.30p 6.34p 6.00p 6.10p 1205459
27/10/2020 6.25p 6.35p 6.10p 6.30p 949996
26/10/2020 6.25p 6.80p 6.05p 6.25p 2872050
23/10/2020 6.25p 6.45p 6.11p 6.25p 727917
22/10/2020 6.25p 6.47p 6.06p 6.25p 786665
21/10/2020 6.40p 6.70p 6.10p 6.25p 1849871
20/10/2020 6.55p 6.55p 6.30p 6.40p 484337
19/10/2020 6.25p 6.55p 6.25p 6.55p 171666
16/10/2020 6.40p 6.48p 6.19p 6.25p 1457073
15/10/2020 6.75p 6.82p 6.35p 6.40p 442320
14/10/2020 6.75p 6.90p 6.50p 6.75p 440469
13/10/2020 6.85p 6.94p 6.50p 6.75p 1047407
12/10/2020 7.15p 7.15p 6.75p 6.85p 699001
09/10/2020 7.15p 7.20p 6.86p 7.15p 79778
08/10/2020 7.25p 7.28p 6.80p 6.80p 153684
07/10/2020 7.25p 7.33p 7.00p 7.25p 50278
06/10/2020 7.25p 7.40p 6.86p 7.25p 1667008
05/10/2020 7.25p 7.41p 7.14p 7.25p 255614
02/10/2020 7.50p 7.65p 7.20p 7.25p 180630
01/10/2020 7.65p 7.84p 7.32p 7.50p 304712
30/09/2020 7.15p 7.97p 7.15p 7.65p 749256
29/09/2020 7.75p 7.85p 7.05p 7.15p 2702907
28/09/2020 7.00p 7.24p 6.75p 7.00p 184295
25/09/2020 7.00p 7.25p 6.82p 7.00p 318847
24/09/2020 7.25p 7.25p 6.65p 7.00p 1134908
23/09/2020 7.25p 7.25p 6.78p 7.25p 614412
22/09/2020 7.25p 7.25p 7.00p 7.25p 87703
21/09/2020 7.50p 7.50p 6.53p 7.25p 1739811
18/09/2020 7.65p 7.67p 7.23p 7.50p 260616
17/09/2020 8.15p 8.27p 7.50p 7.65p 545206
16/09/2020 7.45p 8.05p 7.22p 8.05p 2984938
15/09/2020 7.45p 7.45p 7.20p 7.30p 1067518
14/09/2020 7.35p 7.50p 7.11p 7.45p 580463
11/09/2020 7.60p 7.60p 7.25p 7.35p 351775
10/09/2020 7.60p 7.64p 7.50p 7.60p 132204
09/09/2020 7.60p 7.70p 7.19p 7.60p 1496161
08/09/2020 7.60p 7.69p 7.50p 7.60p 257932
07/09/2020 7.15p 7.70p 7.15p 7.60p 721224
04/09/2020 7.15p 7.30p 7.11p 7.15p 501159
03/09/2020 7.25p 7.40p 7.10p 7.15p 817321
02/09/2020 7.15p 7.44p 7.13p 7.25p 468960
01/09/2020 7.85p 7.85p 7.16p 7.25p 540416
31/08/2020 7.85p 7.85p 7.70p 7.85p 138354
28/08/2020 7.85p 7.85p 7.70p 7.85p 138354
27/08/2020 7.75p 8.18p 7.68p 7.85p 686659
26/08/2020 7.40p 8.00p 7.18p 7.60p 1524806
25/08/2020 7.30p 7.50p 7.15p 7.30p 396715
24/08/2020 7.60p 7.70p 7.30p 7.30p 531765
21/08/2020 7.75p 7.75p 7.28p 7.60p 1062455
20/08/2020 8.00p 8.00p 7.55p 7.75p 1024860
19/08/2020 7.35p 8.28p 7.35p 8.00p 1386178
18/08/2020 7.75p 8.00p 7.33p 7.35p 851557
17/08/2020 8.35p 8.65p 7.67p 7.75p 1111882
14/08/2020 9.50p 10.40p 7.56p 8.25p 7086176
13/08/2020 8.75p 9.40p 8.68p 9.00p 1991290
12/08/2020 8.75p 8.87p 8.50p 8.75p 1215868
11/08/2020 7.75p 8.97p 7.55p 8.75p 1817630
10/08/2020 7.65p 7.80p 7.41p 7.75p 349872
07/08/2020 7.65p 7.72p 7.33p 7.65p 492816
06/08/2020 7.65p 7.73p 7.22p 7.65p 635616
05/08/2020 7.65p 7.90p 7.10p 7.65p 2316626
04/08/2020 7.75p 8.00p 7.30p 7.65p 344140
03/08/2020 7.75p 8.00p 7.30p 7.70p 1378448
31/07/2020 8.25p 8.25p 7.75p 7.75p 890421
30/07/2020 7.75p 8.25p 7.75p 8.25p 693963
29/07/2020 8.25p 8.25p 7.70p 7.90p 1723552
28/07/2020 8.35p 8.35p 8.00p 8.25p 584875
27/07/2020 8.55p 8.55p 7.60p 8.35p 1324870
24/07/2020 8.35p 8.71p 8.10p 8.30p 2026655
23/07/2020 9.50p 9.50p 8.23p 8.25p 2629063
22/07/2020 9.25p 9.78p 9.00p 9.25p 1847782
21/07/2020 9.75p 9.75p 9.17p 9.25p 592088
20/07/2020 9.25p 9.89p 9.20p 9.75p 484989
17/07/2020 9.00p 9.90p 8.81p 9.25p 1446052
16/07/2020 9.25p 9.29p 8.79p 9.00p 245015
15/07/2020 9.25p 9.30p 8.67p 9.25p 690254
14/07/2020 9.50p 9.50p 8.67p 9.25p 961741
13/07/2020 10.75p 10.94p 9.00p 9.50p 1555810
10/07/2020 9.25p 9.70p 9.06p 9.60p 323610
09/07/2020 9.25p 9.44p 9.11p 9.25p 517887
08/07/2020 9.10p 9.30p 9.02p 9.25p 671876
07/07/2020 9.35p 9.50p 9.00p 9.00p 1468789
06/07/2020 9.75p 9.88p 9.10p 9.35p 477791
03/07/2020 9.75p 9.75p 9.52p 9.75p 358454
02/07/2020 9.75p 9.80p 9.52p 9.75p 178239
01/07/2020 10.10p 10.10p 9.50p 9.75p 801488
30/06/2020 9.80p 10.19p 9.70p 10.10p 444349
29/06/2020 10.50p 10.70p 9.67p 9.80p 861276
26/06/2020 10.75p 10.87p 10.20p 10.50p 437778
25/06/2020 10.75p 11.20p 10.00p 10.75p 1961605
24/06/2020 10.75p 10.94p 10.50p 10.75p 788730
23/06/2020 10.75p 11.35p 10.52p 10.75p 680366
22/06/2020 11.25p 11.29p 10.57p 10.75p 1071166
19/06/2020 10.75p 11.47p 10.67p 11.25p 1551622
18/06/2020 10.10p 11.15p 9.88p 10.75p 2636793
17/06/2020 10.10p 10.20p 10.00p 10.00p 414927
16/06/2020 9.85p 10.20p 9.80p 10.10p 648040
15/06/2020 10.15p 10.20p 9.70p 9.85p 572206
12/06/2020 10.15p 10.27p 9.70p 10.15p 1436465
11/06/2020 10.38p 10.59p 10.01p 10.15p 1085997
10/06/2020 10.75p 11.00p 10.10p 10.38p 859462
09/06/2020 11.55p 11.55p 10.52p 10.75p 1483035
08/06/2020 12.00p 12.50p 11.25p 11.55p 2538562
05/06/2020 11.25p 12.30p 11.22p 12.00p 3835295
04/06/2020 10.90p 12.00p 10.90p 11.20p 3073089
03/06/2020 10.75p 12.26p 10.61p 11.00p 5014687
02/06/2020 9.75p 10.99p 9.75p 10.50p 2776602
01/06/2020 9.25p 9.90p 9.25p 9.75p 1109517
29/05/2020 9.25p 9.45p 9.20p 9.25p 836547
28/05/2020 9.60p 9.90p 9.16p 9.25p 823188
27/05/2020 10.10p 10.10p 9.29p 9.60p 1976128
26/05/2020 9.65p 11.30p 9.32p 10.10p 6940397
25/05/2020 8.25p 9.19p 8.20p 8.90p 1617303
22/05/2020 8.25p 9.19p 8.20p 8.90p 1547303
21/05/2020 8.50p 8.50p 8.10p 8.20p 888737
20/05/2020 8.75p 8.75p 8.36p 8.50p 422712
19/05/2020 8.75p 8.85p 8.50p 8.50p 1283637
18/05/2020 8.75p 9.30p 8.20p 8.75p 3442944
15/05/2020 9.75p 9.90p 8.53p 8.60p 2562075
14/05/2020 11.50p 12.34p 8.79p 9.25p 9938970
13/05/2020 12.25p 12.27p 11.00p 11.50p 1818197
12/05/2020 13.00p 13.30p 11.77p 12.00p 2283580
11/05/2020 11.75p 13.50p 11.67p 13.00p 3588946
08/05/2020 12.00p 12.90p 11.50p 11.75p 2469412
07/05/2020 12.00p 12.90p 11.50p 11.75p 2469412
06/05/2020 11.50p 12.39p 11.44p 12.00p 3984337
05/05/2020 10.25p 12.50p 10.25p 11.50p 6175543
04/05/2020 9.00p 12.00p 9.00p 10.25p 8357296
01/05/2020 9.00p 9.50p 8.50p 9.00p 1105974
30/04/2020 9.50p 10.00p 8.67p 9.00p 1960356
29/04/2020 10.00p 11.93p 8.67p 9.50p 6566128
28/04/2020 10.25p 11.45p 9.55p 9.90p 1803966
27/04/2020 8.00p 10.56p 7.88p 10.50p 3592349
24/04/2020 7.60p 8.44p 7.50p 8.00p 1211136
23/04/2020 6.75p 7.80p 6.58p 7.60p 1009732
22/04/2020 6.75p 6.85p 6.11p 6.75p 686907
21/04/2020 7.25p 7.25p 6.51p 6.75p 829634
20/04/2020 7.75p 7.84p 7.05p 7.25p 228886
17/04/2020 8.00p 8.95p 7.52p 7.75p 1585882
16/04/2020 7.00p 8.90p 7.00p 8.00p 2129980
15/04/2020 6.00p 7.97p 5.71p 7.00p 2449541
14/04/2020 6.00p 6.10p 5.50p 6.00p 461437
13/04/2020 6.00p 6.15p 5.62p 6.00p 997290
10/04/2020 6.00p 6.15p 5.62p 6.00p 997290
09/04/2020 6.00p 6.15p 5.62p 6.00p 997290
08/04/2020 6.25p 6.25p 5.63p 6.00p 1030554
07/04/2020 6.25p 6.30p 5.81p 6.25p 483452
06/04/2020 6.00p 6.35p 5.50p 6.25p 1187467
03/04/2020 6.50p 6.54p 5.80p 5.90p 1240728
02/04/2020 6.00p 6.74p 6.00p 6.50p 1705370
01/04/2020 5.25p 6.50p 5.25p 6.00p 5055606
31/03/2020 5.25p 5.49p 4.75p 5.25p 1641840
30/03/2020 5.75p 5.75p 5.05p 5.25p 1791274
27/03/2020 6.00p 6.50p 5.53p 5.75p 746513
26/03/2020 5.65p 6.50p 5.40p 6.00p 1505814
25/03/2020 5.65p 5.85p 5.10p 5.65p 967568
24/03/2020 5.75p 5.90p 5.00p 5.65p 742557

*Close Price adjusted for both dividends and splits