Walker Greenbank (WGB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Greenbank

Date Open High Low Close* Volume
10/12/2020 77.50p 79.00p 75.00p 76.00p 46228
09/12/2020 77.00p 77.96p 76.06p 77.50p 26082
08/12/2020 78.00p 79.00p 76.00p 77.00p 40259
07/12/2020 79.00p 79.70p 76.00p 78.00p 34348
04/12/2020 79.50p 79.92p 78.00p 79.00p 42409
03/12/2020 82.00p 84.00p 78.00p 84.00p 65176
02/12/2020 82.00p 84.00p 80.33p 82.00p 32687
01/12/2020 81.50p 84.00p 80.33p 82.00p 63685
30/11/2020 78.00p 83.00p 77.00p 81.50p 103350
27/11/2020 77.00p 80.00p 76.40p 78.00p 57078
26/11/2020 78.50p 78.50p 76.06p 77.00p 12630
25/11/2020 79.00p 80.00p 77.30p 78.50p 46362
24/11/2020 76.00p 80.00p 75.06p 79.00p 70391
23/11/2020 76.50p 78.00p 74.00p 78.00p 145741
20/11/2020 74.70p 78.00p 74.70p 76.50p 134036
19/11/2020 74.20p 76.00p 73.80p 74.00p 97664
18/11/2020 74.60p 75.75p 73.20p 74.60p 38850
17/11/2020 74.60p 75.50p 73.20p 74.60p 37287
16/11/2020 68.00p 79.00p 68.00p 74.60p 216805
13/11/2020 68.00p 70.00p 67.85p 68.00p 28852
12/11/2020 68.00p 69.90p 67.65p 68.00p 66065
10/11/2020 68.00p 69.00p 66.00p 68.00p 77328
09/11/2020 62.50p 70.00p 62.50p 68.00p 338000
06/11/2020 60.50p 63.00p 58.65p 60.50p 19956
05/11/2020 60.00p 62.00p 58.65p 60.50p 13737
04/11/2020 60.00p 62.00p 58.00p 60.00p 7450
03/11/2020 60.00p 60.60p 58.00p 60.00p 60357
02/11/2020 60.00p 60.00p 58.00p 59.00p 73738
30/10/2020 59.00p 60.00p 58.00p 60.00p 43804
29/10/2020 59.50p 61.00p 58.20p 59.60p 132490
28/10/2020 62.00p 62.85p 59.00p 60.00p 57605
27/10/2020 62.00p 62.70p 60.00p 62.00p 22058
26/10/2020 62.50p 62.70p 60.00p 62.00p 61498
23/10/2020 62.50p 64.00p 60.00p 62.50p 7284
22/10/2020 62.50p 63.75p 60.00p 62.50p 25229
21/10/2020 62.50p 63.75p 60.00p 62.50p 8456
20/10/2020 63.00p 64.00p 60.80p 62.00p 60930
19/10/2020 65.50p 65.50p 61.00p 63.00p 58313
16/10/2020 66.50p 67.50p 64.00p 65.50p 48253
15/10/2020 66.50p 69.00p 64.00p 66.50p 109534
14/10/2020 61.00p 66.92p 58.00p 66.00p 368922
13/10/2020 60.00p 63.00p 59.64p 62.50p 75206
12/10/2020 58.50p 60.00p 57.50p 60.00p 12005
09/10/2020 58.00p 60.00p 56.50p 58.50p 32709
08/10/2020 58.00p 58.00p 56.60p 58.00p 3160
07/10/2020 58.00p 59.92p 56.08p 58.00p 14985
06/10/2020 58.00p 60.00p 56.08p 58.00p 212641
05/10/2020 57.00p 60.00p 56.08p 58.00p 38889
02/10/2020 58.50p 59.50p 55.64p 57.00p 747844
01/10/2020 57.50p 59.50p 56.58p 58.50p 22723
30/09/2020 55.50p 57.50p 55.15p 57.50p 33312
29/09/2020 56.50p 56.94p 54.00p 55.50p 43646
28/09/2020 56.00p 58.00p 54.65p 56.50p 32428
25/09/2020 56.00p 56.00p 54.65p 56.00p 12186
24/09/2020 56.00p 56.60p 54.27p 56.00p 50116
23/09/2020 56.00p 56.00p 54.25p 56.00p 51721
22/09/2020 56.00p 56.60p 54.25p 56.00p 23822
21/09/2020 56.50p 56.50p 54.30p 56.00p 197352
18/09/2020 57.50p 57.50p 54.72p 56.50p 437532
17/09/2020 58.00p 58.75p 56.00p 57.50p 103705
16/09/2020 57.00p 58.75p 56.00p 58.00p 55526
15/09/2020 58.00p 59.50p 56.00p 57.00p 106385
14/09/2020 56.00p 59.35p 56.00p 58.00p 47861
11/09/2020 56.00p 56.90p 55.10p 56.00p 9230
10/09/2020 56.00p 56.40p 55.10p 56.00p 27958
09/09/2020 56.00p 57.00p 55.40p 56.00p 4500
08/09/2020 56.00p 56.60p 55.22p 56.00p 18103
07/09/2020 57.50p 57.50p 55.04p 56.00p 26868
04/09/2020 59.00p 59.00p 55.00p 56.00p 139893
03/09/2020 60.00p 60.37p 58.04p 59.00p 66033
02/09/2020 57.50p 61.00p 57.50p 60.00p 85183
01/09/2020 55.00p 58.20p 54.60p 57.50p 93152
31/08/2020 55.00p 56.00p 54.60p 55.00p 43720
28/08/2020 55.00p 56.00p 54.60p 55.00p 43720
27/08/2020 55.00p 56.00p 54.27p 55.00p 82702
26/08/2020 55.00p 55.30p 54.15p 55.00p 8684
25/08/2020 55.00p 57.00p 54.04p 55.00p 83654
24/08/2020 56.50p 57.00p 54.00p 55.00p 63498
21/08/2020 57.50p 57.95p 56.00p 56.50p 42096
20/08/2020 55.00p 58.40p 55.00p 57.50p 152097
19/08/2020 53.50p 56.00p 53.50p 55.00p 116593
18/08/2020 53.50p 55.00p 53.02p 53.50p 75023
17/08/2020 49.00p 55.00p 49.00p 53.50p 120428
14/08/2020 49.00p 50.00p 48.24p 49.00p 10256
13/08/2020 49.00p 50.00p 48.04p 49.00p 32891
12/08/2020 45.00p 49.00p 44.67p 49.00p 245514
11/08/2020 45.50p 45.50p 44.00p 45.00p 131457
10/08/2020 46.00p 46.00p 45.00p 46.00p 22430
07/08/2020 46.00p 46.00p 45.35p 46.00p 1350
06/08/2020 46.00p 46.00p 45.00p 46.00p 294461
05/08/2020 46.00p 46.00p 45.25p 46.00p 53345
04/08/2020 48.50p 48.50p 45.04p 46.00p 121639
03/08/2020 48.50p 49.25p 47.00p 48.50p 17518
31/07/2020 48.50p 49.40p 47.06p 48.50p 19277
30/07/2020 48.50p 48.50p 47.11p 48.50p 25441
29/07/2020 47.00p 49.75p 46.00p 48.50p 187853
28/07/2020 48.50p 48.85p 46.00p 46.50p 59342
27/07/2020 48.50p 48.50p 47.54p 48.50p 4500
24/07/2020 48.50p 49.25p 47.54p 48.50p 14431
23/07/2020 49.00p 49.85p 47.06p 48.50p 28527
22/07/2020 49.00p 49.85p 48.04p 49.00p 14821
21/07/2020 51.50p 51.50p 46.55p 49.00p 85130
20/07/2020 52.50p 52.50p 50.00p 51.50p 50254
17/07/2020 48.00p 53.00p 48.00p 52.50p 128588
16/07/2020 47.00p 48.98p 46.66p 48.00p 62743
15/07/2020 45.50p 48.00p 45.50p 47.00p 49921
14/07/2020 45.50p 46.59p 44.06p 45.50p 46869
13/07/2020 45.50p 47.00p 44.06p 45.50p 93537
10/07/2020 45.50p 46.70p 44.06p 45.50p 57612
09/07/2020 44.00p 45.90p 43.66p 45.50p 107634
08/07/2020 44.00p 44.80p 43.40p 44.00p 756088
07/07/2020 44.00p 45.00p 43.33p 44.00p 327663
06/07/2020 41.25p 45.00p 41.25p 44.00p 199401
03/07/2020 42.00p 43.00p 40.05p 41.25p 870356
02/07/2020 42.00p 42.75p 41.00p 42.00p 109297
01/07/2020 40.50p 42.80p 40.50p 42.00p 579378
30/06/2020 35.25p 40.96p 34.20p 40.50p 407724
29/06/2020 36.75p 37.00p 36.02p 36.50p 160967
26/06/2020 39.50p 39.50p 36.51p 36.75p 1776661
25/06/2020 40.50p 40.50p 39.00p 39.50p 89252
24/06/2020 40.50p 40.50p 40.00p 40.50p 134426
23/06/2020 41.00p 41.00p 40.00p 40.50p 88809
22/06/2020 41.00p 41.04p 40.00p 41.00p 64822
19/06/2020 41.00p 41.04p 40.00p 41.00p 46663
18/06/2020 41.00p 41.10p 40.04p 41.00p 33523
17/06/2020 38.50p 41.00p 38.50p 41.00p 141970
16/06/2020 38.50p 38.95p 38.00p 38.50p 507051
15/06/2020 38.50p 38.75p 38.02p 38.50p 55379
12/06/2020 40.50p 40.50p 38.02p 38.50p 316819
11/06/2020 40.50p 40.65p 40.00p 40.50p 142944
10/06/2020 41.50p 41.50p 40.00p 40.50p 1096353
09/06/2020 41.50p 41.74p 41.00p 41.50p 245398
08/06/2020 39.50p 43.68p 39.50p 41.50p 566188
05/06/2020 40.00p 40.20p 39.20p 39.50p 2704962
04/06/2020 40.00p 40.30p 39.40p 40.00p 117787
03/06/2020 39.50p 41.00p 39.00p 41.00p 297213
02/06/2020 38.75p 40.00p 38.00p 39.50p 1254888
01/06/2020 38.50p 39.00p 37.00p 38.75p 186925
29/05/2020 38.50p 38.50p 37.00p 38.50p 34740
28/05/2020 38.50p 38.95p 37.00p 37.80p 248188
27/05/2020 36.00p 39.85p 36.00p 38.50p 846415
26/05/2020 36.00p 37.00p 35.00p 35.00p 87661
25/05/2020 35.50p 37.00p 35.00p 36.00p 139015
22/05/2020 35.50p 37.00p 35.00p 36.00p 139015
21/05/2020 39.25p 40.20p 35.00p 35.50p 176694
20/05/2020 39.25p 39.97p 38.53p 39.25p 12952
19/05/2020 39.00p 39.97p 39.00p 39.25p 44789
18/05/2020 39.00p 39.90p 38.00p 39.00p 4436
15/05/2020 41.00p 41.75p 38.50p 40.25p 13858
14/05/2020 41.00p 42.00p 40.00p 41.00p 19518
13/05/2020 42.00p 42.00p 40.00p 41.00p 65835
12/05/2020 41.50p 43.25p 41.00p 42.00p 68772
11/05/2020 43.50p 43.80p 41.50p 41.50p 28413
08/05/2020 43.50p 43.50p 42.60p 43.50p 6307
07/05/2020 43.50p 43.50p 42.60p 43.50p 6307
06/05/2020 44.00p 44.80p 42.00p 43.50p 519756
05/05/2020 44.00p 44.85p 42.40p 44.00p 5020
04/05/2020 44.00p 44.85p 42.00p 44.00p 69067
01/05/2020 44.00p 46.00p 42.00p 44.00p 31887
30/04/2020 43.50p 46.00p 43.06p 44.00p 85376
29/04/2020 42.00p 45.00p 42.00p 43.50p 77708
28/04/2020 40.00p 42.00p 39.50p 42.00p 64440
27/04/2020 42.00p 42.80p 39.00p 40.00p 50185
24/04/2020 42.00p 42.40p 40.00p 42.00p 56562
23/04/2020 45.00p 45.00p 40.00p 42.00p 54661
22/04/2020 45.50p 45.50p 43.00p 45.00p 9748
21/04/2020 47.75p 49.00p 44.00p 45.50p 108518
20/04/2020 47.50p 49.50p 47.11p 47.75p 40799
17/04/2020 47.75p 49.33p 46.60p 48.25p 27936
16/04/2020 44.00p 48.94p 44.00p 47.75p 164478
15/04/2020 44.25p 45.25p 43.00p 44.75p 172510
14/04/2020 40.00p 44.25p 40.00p 44.25p 99116
13/04/2020 39.50p 42.00p 38.00p 41.00p 91099
10/04/2020 39.50p 42.00p 38.00p 41.00p 91099
09/04/2020 39.50p 42.00p 38.00p 41.00p 91099
08/04/2020 35.00p 41.00p 35.00p 40.00p 103915
07/04/2020 33.00p 36.00p 31.00p 35.00p 71067
06/04/2020 28.00p 33.00p 27.00p 33.00p 151755
03/04/2020 29.50p 29.50p 25.77p 28.00p 328308
02/04/2020 29.50p 31.60p 28.40p 28.50p 497334
01/04/2020 30.75p 31.00p 27.00p 29.50p 639805
31/03/2020 31.50p 33.90p 30.00p 30.75p 818744
30/03/2020 35.00p 35.00p 30.00p 31.50p 178560
27/03/2020 33.50p 35.10p 32.00p 35.00p 102182
26/03/2020 33.50p 35.00p 32.00p 33.50p 165277
25/03/2020 31.00p 35.00p 30.35p 33.50p 556149
24/03/2020 31.50p 36.00p 30.00p 35.00p 196132
23/03/2020 36.50p 37.90p 30.00p 31.50p 129771
20/03/2020 27.50p 39.00p 27.50p 36.50p 271221
19/03/2020 31.00p 31.00p 24.70p 27.50p 271837
18/03/2020 36.00p 36.00p 30.00p 31.00p 350627
17/03/2020 46.15p 47.44p 34.00p 36.00p 273899
16/03/2020 56.00p 56.00p 45.00p 46.15p 201483
13/03/2020 56.50p 56.80p 55.00p 56.50p 68145
12/03/2020 61.00p 61.00p 56.00p 56.50p 36263
11/03/2020 63.00p 65.00p 61.00p 63.00p 40609
10/03/2020 62.00p 63.50p 60.08p 63.00p 47491
09/03/2020 66.00p 66.00p 60.00p 62.00p 82075
06/03/2020 68.50p 69.00p 67.00p 67.50p 23883
05/03/2020 68.00p 71.75p 67.00p 68.50p 55100

*Close Price adjusted for both dividends and splits