Walker Crips Group (WCW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Crips Group

Date Open High Low Close* Volume
18/05/2017 39.63p 40.00p 38.75p 39.13p 32813
17/05/2017 39.63p 39.63p 38.95p 39.13p 3011
16/05/2017 39.13p 39.13p 39.00p 39.13p 32825
15/05/2017 39.00p 39.13p 38.00p 39.13p 62245
12/05/2017 39.00p 39.00p 39.00p 39.00p 14726
11/05/2017 39.00p 39.10p 38.73p 39.00p 11641
10/05/2017 39.50p 39.50p 39.00p 39.00p 513
09/05/2017 39.00p 39.10p 38.73p 39.00p 1252
08/05/2017 38.62p 40.00p 38.62p 39.00p 33239
05/05/2017 38.62p 38.62p 37.25p 38.62p 35599
04/05/2017 38.62p 38.62p 38.21p 38.62p 4589
03/05/2017 38.62p 38.62p 38.62p 38.62p 0
02/05/2017 38.62p 38.62p 38.62p 38.62p 0
28/04/2017 38.50p 38.62p 38.50p 38.62p 55725
27/04/2017 38.50p 38.65p 38.00p 38.50p 1510
26/04/2017 38.50p 38.50p 38.00p 38.50p 2500
25/04/2017 38.50p 40.00p 38.49p 38.50p 139603
24/04/2017 38.50p 38.50p 38.50p 38.50p 0
21/04/2017 38.50p 38.59p 37.10p 38.50p 5954
20/04/2017 38.50p 38.50p 38.50p 38.50p 0
19/04/2017 38.50p 38.59p 38.50p 38.50p 5182
18/04/2017 38.50p 38.50p 37.00p 38.50p 13255
13/04/2017 38.50p 38.50p 37.01p 38.50p 10000
12/04/2017 38.50p 38.50p 38.50p 38.50p 0
11/04/2017 38.50p 40.00p 38.50p 38.50p 14395
10/04/2017 38.50p 38.62p 37.10p 38.50p 9754
07/04/2017 38.50p 38.62p 38.25p 38.50p 51546
06/04/2017 38.50p 40.00p 38.50p 38.50p 9422
05/04/2017 38.50p 38.65p 38.50p 38.50p 100
04/04/2017 38.50p 38.50p 38.50p 38.50p 0
03/04/2017 38.50p 38.50p 37.10p 38.50p 7500
31/03/2017 38.50p 38.50p 37.10p 38.50p 325
30/03/2017 39.00p 39.00p 37.00p 38.50p 23900
29/03/2017 39.00p 39.00p 38.95p 39.00p 2833
28/03/2017 39.00p 39.00p 38.10p 39.00p 19742
27/03/2017 39.00p 39.00p 38.95p 39.00p 1507
24/03/2017 39.00p 39.00p 39.00p 39.00p 52584
23/03/2017 39.00p 39.00p 38.10p 39.00p 2281
22/03/2017 39.00p 39.00p 39.00p 39.00p 0
21/03/2017 39.00p 39.00p 38.30p 39.00p 4605
20/03/2017 39.00p 39.00p 38.30p 39.00p 10500
17/03/2017 39.00p 39.10p 38.12p 39.00p 26618
16/03/2017 38.75p 38.75p 38.75p 38.75p 1689
15/03/2017 38.75p 38.75p 38.75p 38.75p 0
14/03/2017 38.50p 38.75p 37.55p 38.75p 31353
13/03/2017 38.50p 38.50p 38.19p 38.50p 2572
10/03/2017 38.50p 38.50p 37.11p 38.50p 33202
09/03/2017 39.50p 39.50p 37.15p 38.50p 18387
08/03/2017 39.50p 39.50p 39.00p 39.50p 28240
07/03/2017 39.75p 39.75p 39.50p 39.50p 16107
06/03/2017 40.25p 40.40p 38.30p 39.75p 68408
03/03/2017 40.25p 40.25p 40.25p 40.25p 0
02/03/2017 40.25p 40.35p 40.25p 40.25p 575
01/03/2017 40.38p 40.40p 39.89p 40.25p 42000
28/02/2017 40.25p 40.75p 39.80p 40.38p 55288
27/02/2017 40.25p 40.47p 39.50p 40.25p 53336
24/02/2017 40.25p 40.25p 39.97p 40.25p 3170
23/02/2017 40.25p 40.25p 39.97p 40.25p 4148
22/02/2017 40.75p 40.75p 40.25p 40.25p 3985
21/02/2017 40.75p 40.75p 40.55p 40.75p 6000
20/02/2017 41.25p 41.25p 40.75p 40.75p 21874
17/02/2017 41.25p 42.00p 40.81p 41.25p 25310
16/02/2017 41.25p 42.30p 41.25p 41.25p 500
15/02/2017 41.25p 42.30p 41.25p 41.25p 108
14/02/2017 41.25p 42.00p 41.25p 41.25p 25000
13/02/2017 41.25p 41.25p 40.55p 41.25p 3100
10/02/2017 41.25p 41.25p 41.25p 41.25p 0
09/02/2017 41.00p 42.38p 40.51p 41.25p 19862
08/02/2017 41.00p 42.45p 40.00p 41.00p 40456
07/02/2017 41.00p 42.45p 41.00p 41.00p 3662
06/02/2017 40.00p 42.20p 38.93p 41.00p 307229
03/02/2017 40.00p 40.60p 38.93p 40.00p 33400
02/02/2017 40.00p 40.48p 38.93p 40.00p 70003
01/02/2017 40.00p 40.00p 40.00p 40.00p 0
31/01/2017 40.00p 40.48p 40.00p 40.00p 1204
30/01/2017 40.00p 40.00p 40.00p 40.00p 0
27/01/2017 40.00p 40.00p 38.91p 40.00p 46056
26/01/2017 40.00p 40.00p 38.91p 40.00p 1136
25/01/2017 40.00p 40.48p 38.80p 40.00p 12414
24/01/2017 40.00p 40.00p 40.00p 40.00p 0
23/01/2017 40.00p 40.48p 38.80p 40.00p 5152
20/01/2017 40.00p 40.00p 38.80p 40.00p 5400
19/01/2017 40.00p 40.00p 40.00p 40.00p 0
18/01/2017 40.00p 40.49p 40.00p 40.00p 2469
17/01/2017 40.00p 40.00p 38.70p 40.00p 12500
16/01/2017 40.00p 40.50p 38.62p 40.00p 52305
13/01/2017 40.00p 40.00p 38.50p 40.00p 1020
12/01/2017 40.00p 40.50p 38.50p 40.00p 25043
11/01/2017 39.00p 40.00p 38.50p 40.00p 41641
10/01/2017 40.25p 40.25p 38.75p 39.00p 59500
09/01/2017 40.25p 41.00p 40.25p 40.25p 2200
06/01/2017 39.50p 41.00p 38.38p 40.25p 103447
05/01/2017 39.50p 40.26p 38.38p 39.50p 57547
04/01/2017 39.50p 40.00p 38.00p 39.50p 131660
03/01/2017 40.00p 40.40p 39.00p 39.50p 12139
30/12/2016 40.00p 40.00p 39.17p 40.00p 14100
29/12/2016 40.00p 40.00p 39.25p 40.00p 7433
28/12/2016 40.00p 40.00p 39.45p 40.00p 6000
23/12/2016 40.00p 40.00p 39.67p 40.00p 4561
22/12/2016 40.00p 40.00p 39.61p 40.00p 8897
21/12/2016 40.00p 40.00p 40.00p 40.00p 0
20/12/2016 40.00p 40.78p 39.00p 40.00p 133024
19/12/2016 40.00p 40.77p 39.60p 40.00p 16416
16/12/2016 40.00p 40.00p 40.00p 40.00p 0
15/12/2016 39.50p 40.45p 39.50p 40.00p 2322
14/12/2016 39.50p 40.24p 39.50p 40.00p 59750
13/12/2016 39.50p 40.24p 38.51p 39.50p 10000
12/12/2016 39.50p 39.50p 39.50p 39.50p 0
09/12/2016 39.50p 41.00p 39.50p 39.50p 11290
08/12/2016 39.50p 39.50p 39.50p 39.50p 0
07/12/2016 39.50p 40.24p 39.50p 39.50p 4920
06/12/2016 39.50p 39.97p 38.26p 39.50p 20811
05/12/2016 39.50p 41.00p 38.00p 39.50p 45214
02/12/2016 39.50p 40.00p 39.50p 39.50p 4955
01/12/2016 39.50p 40.50p 39.50p 39.50p 0
30/11/2016 40.50p 41.00p 39.10p 40.50p 20175
29/11/2016 40.50p 41.50p 39.68p 40.50p 9025
28/11/2016 40.50p 41.40p 40.50p 40.50p 500
25/11/2016 40.50p 41.40p 39.75p 40.50p 69456
24/11/2016 40.50p 41.00p 40.50p 40.50p 0
23/11/2016 40.50p 40.50p 39.68p 40.50p 5338
22/11/2016 40.50p 40.50p 39.66p 40.50p 16217
21/11/2016 39.00p 42.24p 38.00p 40.50p 94123
18/11/2016 45.50p 45.50p 38.76p 39.00p 83032
17/11/2016 45.50p 45.50p 45.50p 45.50p 0
16/11/2016 45.50p 45.50p 45.50p 45.50p 0
15/11/2016 45.50p 45.50p 45.50p 45.50p 0
14/11/2016 45.50p 45.50p 45.50p 45.50p 0
11/11/2016 45.50p 45.56p 45.50p 45.50p 906
10/11/2016 44.50p 45.50p 44.50p 45.50p 7000
09/11/2016 44.75p 44.75p 43.13p 44.50p 9744
08/11/2016 47.62p 47.62p 46.00p 47.00p 7019
07/11/2016 47.62p 47.62p 46.16p 47.62p 164
04/11/2016 47.62p 47.62p 46.00p 47.62p 18184
03/11/2016 47.62p 47.62p 47.62p 47.62p 0
02/11/2016 47.62p 47.62p 47.62p 47.62p 1000
01/11/2016 47.62p 47.62p 46.26p 47.62p 12000
31/10/2016 47.62p 47.69p 46.26p 47.62p 44596
28/10/2016 47.62p 47.62p 47.62p 47.62p 0
27/10/2016 47.62p 47.75p 46.05p 47.62p 9125
26/10/2016 47.62p 47.62p 47.62p 47.62p 0
25/10/2016 47.62p 47.62p 47.62p 47.62p 0
24/10/2016 47.62p 47.75p 46.05p 47.62p 8761
21/10/2016 47.62p 47.62p 47.62p 47.62p 0
20/10/2016 47.62p 47.79p 46.05p 47.62p 8399
19/10/2016 47.62p 47.62p 47.62p 47.62p 0
18/10/2016 47.62p 47.62p 46.33p 47.62p 21933
17/10/2016 47.62p 47.62p 47.62p 47.62p 0
14/10/2016 47.62p 47.62p 46.33p 47.62p 2010
13/10/2016 47.50p 49.00p 46.05p 47.62p 51893
12/10/2016 46.75p 47.90p 46.75p 47.50p 2056
11/10/2016 46.75p 47.77p 46.75p 46.75p 1169
10/10/2016 46.75p 47.77p 45.80p 46.75p 2625
07/10/2016 46.63p 47.90p 45.75p 46.75p 15010
06/10/2016 46.63p 46.63p 45.25p 46.63p 130529
05/10/2016 46.63p 46.63p 46.63p 46.63p 0
04/10/2016 46.63p 47.90p 45.52p 46.63p 10075
03/10/2016 46.50p 46.63p 45.30p 46.63p 15660
30/09/2016 46.50p 46.56p 45.30p 46.50p 4214
29/09/2016 46.50p 46.56p 46.50p 46.50p 436
28/09/2016 46.50p 46.50p 45.30p 46.50p 2200
27/09/2016 46.50p 46.50p 45.25p 46.50p 15162
26/09/2016 46.00p 47.00p 45.10p 46.50p 14842
23/09/2016 46.00p 46.00p 46.00p 46.00p 80930
22/09/2016 46.00p 46.04p 45.10p 46.00p 4999
21/09/2016 46.00p 46.00p 45.10p 46.00p 5019
20/09/2016 46.63p 46.69p 45.00p 46.00p 20918
19/09/2016 47.13p 47.13p 45.00p 46.63p 13500
16/09/2016 47.13p 47.13p 47.13p 47.13p 0
15/09/2016 47.13p 47.13p 47.13p 47.13p 0
14/09/2016 47.13p 47.13p 47.13p 47.13p 0
13/09/2016 47.62p 47.62p 47.13p 47.13p 3073
12/09/2016 47.87p 47.90p 47.00p 47.62p 10591
09/09/2016 47.87p 47.87p 47.17p 47.87p 7081
08/09/2016 47.87p 47.96p 47.00p 47.87p 21228
07/09/2016 48.50p 48.50p 47.00p 47.87p 16729
06/09/2016 48.50p 48.50p 47.15p 48.50p 19988
05/09/2016 49.00p 49.90p 47.10p 48.50p 44061
02/09/2016 49.50p 49.50p 48.00p 49.00p 15471
01/09/2016 49.50p 50.25p 49.35p 49.50p 102628
31/08/2016 48.00p 49.50p 47.50p 49.50p 58607
30/08/2016 48.00p 48.40p 47.40p 48.00p 17988
26/08/2016 48.00p 48.60p 47.40p 48.00p 22926
25/08/2016 48.00p 48.50p 48.00p 48.00p 47629
24/08/2016 47.50p 48.85p 47.40p 48.00p 40205
23/08/2016 46.25p 47.50p 46.25p 47.50p 216139
22/08/2016 46.13p 47.00p 46.13p 46.25p 20719
19/08/2016 45.25p 47.00p 45.25p 46.13p 146408
18/08/2016 45.00p 45.75p 45.00p 45.25p 10857
17/08/2016 45.00p 46.00p 44.20p 45.00p 6486
16/08/2016 45.00p 45.96p 45.00p 45.00p 8369
15/08/2016 44.25p 45.00p 43.55p 45.00p 54734
12/08/2016 44.25p 44.40p 44.25p 44.25p 74
11/08/2016 44.25p 44.33p 43.50p 44.25p 9419
10/08/2016 44.25p 44.25p 44.25p 44.25p 0
09/08/2016 44.25p 44.25p 43.57p 44.25p 148
08/08/2016 44.75p 44.75p 43.50p 44.25p 22500
05/08/2016 44.75p 44.85p 43.57p 44.75p 2311
04/08/2016 44.75p 44.75p 43.50p 44.75p 3799
03/08/2016 44.75p 44.87p 44.75p 44.75p 3000

*Close Price adjusted for both dividends and splits