Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2020 5.35p 6.38p 5.22p 5.85p 2104802
20/03/2020 5.75p 5.98p 5.02p 5.65p 2446129
19/03/2020 6.10p 6.39p 5.25p 5.75p 846124
18/03/2020 5.50p 7.00p 5.50p 6.10p 1604483
17/03/2020 7.00p 7.29p 5.52p 5.75p 1935402
16/03/2020 8.25p 8.50p 6.50p 7.00p 1101327
13/03/2020 8.25p 8.80p 7.68p 8.00p 876115
12/03/2020 9.00p 10.00p 8.02p 8.25p 2740646
11/03/2020 9.00p 9.30p 8.50p 8.75p 891598
10/03/2020 9.00p 9.66p 8.85p 9.00p 716542
09/03/2020 10.00p 10.00p 8.60p 9.00p 709633
06/03/2020 10.00p 10.92p 9.67p 10.25p 1375857
05/03/2020 9.51p 10.40p 9.03p 10.00p 785472
04/03/2020 10.50p 10.87p 9.10p 9.51p 1206766
03/03/2020 8.25p 12.00p 8.25p 10.50p 5412999
02/03/2020 8.25p 8.50p 8.01p 8.25p 255151
28/02/2020 8.65p 8.65p 8.00p 8.25p 1260131
27/02/2020 8.90p 8.91p 8.50p 8.75p 809210
26/02/2020 9.25p 9.48p 8.50p 8.90p 2979818
25/02/2020 9.65p 10.00p 9.15p 9.25p 2167124
24/02/2020 10.75p 10.75p 9.63p 9.65p 2577973
21/02/2020 10.80p 10.90p 10.50p 10.75p 421299
20/02/2020 10.75p 10.99p 10.63p 10.80p 556706
19/02/2020 11.15p 11.17p 10.65p 10.75p 280576
18/02/2020 11.25p 11.29p 11.00p 11.15p 226085
17/02/2020 11.50p 11.60p 11.11p 11.25p 403154
14/02/2020 11.25p 11.50p 11.25p 11.50p 271932
13/02/2020 11.25p 11.66p 11.17p 11.25p 321724
12/02/2020 11.25p 11.70p 11.00p 11.25p 1042988
11/02/2020 11.63p 11.70p 11.01p 11.25p 1144054
10/02/2020 11.75p 11.78p 11.55p 11.63p 420685
07/02/2020 11.88p 12.12p 11.52p 11.75p 634683
06/02/2020 12.15p 12.25p 11.62p 11.88p 571098
05/02/2020 12.25p 12.25p 11.50p 12.00p 1093932
04/02/2020 12.38p 12.50p 12.08p 12.25p 973944
03/02/2020 12.20p 12.45p 11.15p 12.38p 1435891
31/01/2020 12.75p 12.75p 10.70p 12.20p 3378605
30/01/2020 10.60p 10.85p 10.03p 10.75p 1189310
29/01/2020 10.60p 10.72p 10.22p 10.60p 613790
28/01/2020 10.15p 10.86p 9.95p 10.60p 1148723
27/01/2020 10.20p 10.30p 9.89p 10.03p 275965
24/01/2020 10.25p 10.31p 9.86p 10.20p 1029866
23/01/2020 10.88p 10.95p 9.56p 10.25p 3148132
22/01/2020 10.85p 10.95p 10.61p 10.75p 201261
21/01/2020 11.13p 11.13p 10.72p 10.85p 770366
20/01/2020 11.25p 11.35p 11.03p 11.13p 275501
17/01/2020 11.25p 11.39p 11.12p 11.25p 286622
16/01/2020 11.35p 11.45p 11.00p 11.25p 2043809
15/01/2020 11.35p 11.50p 11.23p 11.35p 679845
14/01/2020 12.25p 12.25p 11.35p 11.35p 3550809
13/01/2020 12.75p 12.75p 12.11p 12.25p 76785
10/01/2020 12.50p 13.00p 12.37p 12.75p 411355
09/01/2020 12.65p 12.95p 12.22p 12.50p 200818
08/01/2020 12.25p 13.47p 12.20p 13.00p 677904
07/01/2020 12.50p 13.00p 11.81p 12.50p 173869
06/01/2020 11.88p 12.25p 11.85p 12.25p 377806
03/01/2020 11.88p 12.25p 11.82p 11.88p 286461
02/01/2020 11.75p 12.50p 11.70p 11.88p 632682
01/01/2020 11.75p 11.75p 11.66p 11.75p 83677
31/12/2019 11.75p 11.75p 11.66p 11.75p 83677
30/12/2019 12.25p 12.25p 11.75p 11.75p 193214
27/12/2019 12.50p 12.50p 12.00p 12.13p 83650
26/12/2019 12.25p 12.35p 12.00p 12.25p 101742
25/12/2019 12.25p 12.35p 12.00p 12.25p 101742
24/12/2019 12.25p 12.35p 12.00p 12.25p 101742
23/12/2019 12.35p 12.65p 12.15p 12.25p 446527
20/12/2019 11.75p 12.50p 11.75p 12.35p 550567
19/12/2019 14.50p 15.20p 11.60p 11.75p 2874265
18/12/2019 13.25p 13.25p 12.76p 12.88p 186230
17/12/2019 13.12p 13.35p 12.63p 13.25p 457178
16/12/2019 13.50p 13.65p 13.00p 13.12p 412570
13/12/2019 13.38p 13.50p 13.15p 13.50p 360280
12/12/2019 13.75p 13.75p 13.33p 13.38p 237251
11/12/2019 14.00p 14.08p 13.58p 13.75p 170633
10/12/2019 13.25p 14.45p 13.22p 14.00p 1088533
09/12/2019 14.00p 14.04p 13.05p 13.25p 1456216
06/12/2019 14.25p 14.35p 13.80p 14.00p 1301620
05/12/2019 13.25p 14.40p 13.05p 14.25p 2346086
04/12/2019 12.88p 13.42p 12.77p 13.25p 915702
03/12/2019 12.63p 13.20p 12.27p 12.88p 763507
02/12/2019 13.00p 13.25p 12.50p 12.63p 1150923
29/11/2019 13.00p 13.30p 12.56p 13.00p 822301
28/11/2019 13.25p 13.25p 12.50p 13.00p 1084228
27/11/2019 12.53p 13.73p 11.76p 13.25p 2401484
26/11/2019 13.75p 13.75p 12.50p 12.65p 2384542
25/11/2019 13.85p 13.90p 13.50p 13.75p 647742
22/11/2019 14.25p 14.30p 13.63p 13.85p 1360524
21/11/2019 14.10p 14.59p 13.75p 14.25p 1634873
20/11/2019 13.25p 14.82p 12.85p 14.25p 2252553
19/11/2019 12.50p 13.30p 12.03p 13.25p 2014972
18/11/2019 12.50p 14.65p 12.21p 12.75p 9397912
15/11/2019 8.95p 11.74p 8.76p 10.80p 2449322
14/11/2019 8.95p 8.99p 8.85p 8.95p 77501
13/11/2019 8.95p 9.14p 8.85p 8.95p 129187
12/11/2019 9.25p 9.25p 8.75p 8.95p 136801
11/11/2019 9.25p 9.25p 9.00p 9.25p 138637
08/11/2019 9.25p 9.42p 9.03p 9.25p 541009
07/11/2019 8.75p 9.50p 8.68p 9.25p 911038
06/11/2019 8.75p 8.95p 8.57p 8.75p 451802
05/11/2019 8.75p 8.84p 8.66p 8.75p 281415
04/11/2019 9.25p 9.25p 8.66p 8.75p 864595
01/11/2019 9.25p 9.33p 9.09p 9.25p 111793
31/10/2019 9.25p 9.35p 9.01p 9.25p 195602
30/10/2019 9.25p 9.25p 9.07p 9.25p 138317
29/10/2019 9.25p 9.25p 9.18p 9.25p 63729
28/10/2019 9.25p 9.42p 9.16p 9.25p 92564
25/10/2019 9.25p 9.42p 9.01p 9.25p 619953
24/10/2019 9.00p 9.25p 9.00p 9.25p 60050
23/10/2019 9.00p 9.08p 8.91p 9.00p 243442
22/10/2019 9.10p 9.10p 8.85p 9.00p 444450
21/10/2019 9.15p 9.15p 8.88p 9.10p 234501
18/10/2019 9.20p 9.39p 9.05p 9.15p 624609
17/10/2019 9.20p 9.39p 9.17p 9.20p 93170
16/10/2019 9.10p 9.40p 9.10p 9.20p 965630
15/10/2019 9.20p 9.30p 8.86p 9.10p 146839
14/10/2019 9.00p 9.35p 8.70p 9.20p 1024948
11/10/2019 8.70p 9.29p 8.70p 9.00p 425388
10/10/2019 8.70p 8.90p 8.60p 8.70p 576526
09/10/2019 8.95p 8.95p 8.68p 8.70p 565902
08/10/2019 9.20p 9.20p 8.86p 9.00p 212536
07/10/2019 9.20p 9.24p 9.12p 9.20p 352833
04/10/2019 9.20p 9.26p 9.12p 9.20p 253864
03/10/2019 9.20p 9.28p 9.10p 9.20p 282428
02/10/2019 9.30p 9.30p 9.10p 9.20p 222557
01/10/2019 9.00p 9.35p 8.90p 9.30p 464509
30/09/2019 8.85p 9.14p 8.78p 9.00p 618347
27/09/2019 9.15p 9.20p 9.00p 9.10p 649402
26/09/2019 9.20p 9.20p 9.05p 9.15p 167914
25/09/2019 9.25p 9.29p 9.06p 9.20p 220648
24/09/2019 9.40p 9.42p 9.00p 9.25p 783353
23/09/2019 9.75p 9.75p 9.18p 9.40p 297519
20/09/2019 9.50p 9.79p 9.11p 9.75p 398022
19/09/2019 9.25p 9.70p 9.10p 9.50p 867700
18/09/2019 9.25p 10.80p 9.19p 9.25p 2768411
17/09/2019 9.20p 9.20p 8.55p 9.00p 1114153
16/09/2019 9.35p 9.41p 9.00p 9.20p 642265
13/09/2019 9.25p 9.50p 9.15p 9.35p 293343
12/09/2019 9.40p 9.43p 9.07p 9.25p 368538
11/09/2019 9.40p 9.43p 9.35p 9.40p 62755
10/09/2019 9.50p 9.50p 9.33p 9.40p 397485
09/09/2019 9.40p 9.68p 9.27p 9.50p 792743
06/09/2019 9.35p 9.70p 9.27p 9.40p 667962
05/09/2019 9.45p 9.62p 9.29p 9.35p 308180
04/09/2019 9.45p 9.72p 9.20p 9.45p 240473
03/09/2019 9.35p 9.45p 9.20p 9.45p 401420
02/09/2019 9.50p 9.62p 9.21p 9.35p 534371
30/08/2019 9.35p 9.65p 9.33p 9.40p 239389
29/08/2019 9.35p 9.65p 9.28p 9.35p 238278
28/08/2019 9.55p 9.65p 9.18p 9.35p 447869
27/08/2019 9.75p 9.90p 9.11p 9.55p 498291
23/08/2019 9.40p 9.90p 9.28p 9.75p 856397
22/08/2019 9.35p 9.48p 9.20p 9.40p 216724
21/08/2019 9.15p 9.59p 9.11p 9.35p 904751
20/08/2019 9.35p 9.44p 9.10p 9.15p 209002
19/08/2019 9.50p 9.57p 9.35p 9.35p 255833
16/08/2019 9.65p 9.72p 9.32p 9.50p 429429
15/08/2019 9.75p 10.20p 9.59p 9.65p 1524649
14/08/2019 9.50p 10.00p 9.50p 9.75p 1869828
13/08/2019 9.50p 9.60p 9.31p 9.50p 708432
12/08/2019 9.80p 9.90p 9.43p 9.50p 748838
09/08/2019 9.65p 9.95p 9.61p 9.80p 563492
08/08/2019 9.80p 10.00p 9.66p 9.80p 619911
07/08/2019 10.35p 10.35p 9.66p 10.00p 2003990
06/08/2019 9.30p 10.30p 9.19p 10.25p 2230003
05/08/2019 9.55p 9.60p 9.12p 9.30p 1438319
02/08/2019 9.35p 10.00p 9.35p 9.55p 1369501
01/08/2019 9.35p 9.50p 9.21p 9.35p 810706
31/07/2019 9.80p 9.90p 9.57p 9.65p 1385700
30/07/2019 9.90p 10.00p 9.56p 9.80p 1171667
29/07/2019 9.40p 10.00p 9.30p 10.00p 1618451
26/07/2019 9.70p 9.90p 9.35p 9.45p 1400811
25/07/2019 11.13p 11.44p 9.53p 9.70p 3639061
24/07/2019 11.75p 11.91p 11.00p 11.13p 410622
23/07/2019 11.75p 11.98p 11.01p 11.75p 2056815
22/07/2019 12.40p 12.50p 11.51p 11.75p 935391
19/07/2019 11.63p 12.90p 11.63p 12.40p 2631150
18/07/2019 11.75p 12.09p 11.31p 11.63p 2140280
17/07/2019 13.25p 13.40p 11.61p 13.00p 3034416
16/07/2019 15.50p 15.60p 14.00p 14.00p 1450268
15/07/2019 15.50p 15.90p 15.20p 15.50p 510191
12/07/2019 15.75p 15.80p 15.15p 15.50p 792087
11/07/2019 16.00p 16.20p 15.73p 16.00p 389189
10/07/2019 16.00p 16.45p 15.50p 16.00p 561745
09/07/2019 16.25p 16.45p 15.55p 16.00p 1333647
08/07/2019 16.88p 17.40p 16.00p 16.25p 2003617
05/07/2019 16.75p 19.00p 16.50p 16.88p 5727872
04/07/2019 14.75p 16.50p 14.75p 16.25p 3640283
03/07/2019 13.40p 14.99p 13.30p 14.75p 2478841
02/07/2019 13.60p 13.74p 12.83p 13.40p 1786635
01/07/2019 13.25p 13.85p 13.15p 13.60p 2406221
28/06/2019 11.25p 13.73p 11.09p 13.30p 3733782
27/06/2019 10.75p 11.49p 10.50p 11.25p 1182992
26/06/2019 12.00p 12.00p 10.59p 10.75p 3497733
25/06/2019 12.75p 13.15p 11.76p 12.00p 2390658
24/06/2019 12.03p 13.12p 12.03p 12.75p 4740179
21/06/2019 11.00p 13.75p 11.00p 12.03p 5928310
20/06/2019 9.15p 10.69p 9.15p 10.25p 5035784
19/06/2019 8.00p 9.38p 8.00p 9.15p 3586100
18/06/2019 6.90p 9.34p 6.90p 8.00p 5399365
17/06/2019 6.25p 6.28p 5.66p 6.00p 237483

*Close Price adjusted for both dividends and splits