Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/11/2013 149.00p 151.00p 147.50p 149.00p 77608
07/11/2013 146.50p 150.00p 146.50p 149.00p 21120
06/11/2013 150.00p 150.33p 146.22p 146.50p 92085
05/11/2013 150.00p 150.33p 149.00p 150.00p 26800
04/11/2013 149.50p 150.02p 149.00p 150.00p 10490
01/11/2013 150.00p 151.20p 149.00p 149.50p 29376
31/10/2013 147.00p 152.00p 147.00p 150.00p 285012
30/10/2013 148.50p 148.50p 145.00p 147.00p 64795
29/10/2013 148.50p 149.40p 147.25p 148.50p 56059
28/10/2013 146.50p 149.00p 146.50p 148.50p 22520
25/10/2013 151.50p 151.50p 145.00p 146.50p 70068
24/10/2013 151.50p 152.50p 150.00p 151.50p 21288
23/10/2013 150.50p 154.00p 150.50p 151.50p 110557
22/10/2013 147.50p 152.00p 147.50p 150.50p 143022
21/10/2013 143.00p 149.00p 142.00p 147.50p 151852
18/10/2013 143.00p 145.00p 142.00p 143.00p 101477
17/10/2013 146.50p 148.00p 140.00p 142.00p 186025
16/10/2013 146.50p 146.50p 145.00p 146.50p 19615
15/10/2013 146.50p 149.00p 145.30p 146.50p 86122
14/10/2013 144.00p 148.00p 143.00p 146.50p 76264
11/10/2013 140.50p 145.00p 140.50p 144.00p 94923
10/10/2013 136.50p 142.00p 136.50p 140.50p 113449
09/10/2013 136.50p 137.00p 132.10p 136.50p 248289
08/10/2013 142.00p 142.00p 136.50p 136.50p 89910
07/10/2013 145.50p 145.50p 140.50p 141.75p 167987
04/10/2013 147.00p 147.50p 144.00p 145.50p 115294
03/10/2013 148.00p 149.60p 146.10p 147.00p 52325
02/10/2013 148.00p 148.00p 147.00p 148.00p 55161
01/10/2013 153.00p 153.50p 145.00p 148.00p 150719
30/09/2013 156.00p 156.00p 152.00p 153.50p 50676
27/09/2013 155.50p 156.10p 155.40p 156.00p 20148
26/09/2013 156.00p 156.75p 155.50p 155.50p 22517
25/09/2013 156.00p 156.85p 155.40p 156.00p 63088
24/09/2013 155.00p 157.00p 154.25p 156.00p 124280
23/09/2013 159.00p 159.00p 153.00p 154.25p 128290
20/09/2013 159.00p 159.25p 158.00p 159.00p 27228
19/09/2013 160.00p 161.00p 158.00p 159.00p 134038
18/09/2013 156.50p 163.50p 156.50p 160.00p 273253
17/09/2013 154.50p 158.00p 154.50p 156.50p 103426
16/09/2013 155.00p 157.00p 154.00p 154.50p 53497
13/09/2013 151.50p 154.57p 148.50p 153.50p 107798
12/09/2013 142.50p 152.00p 142.50p 151.50p 132102
11/09/2013 142.50p 143.00p 141.00p 142.50p 10868
10/09/2013 141.00p 143.00p 140.00p 141.00p 49804
09/09/2013 141.50p 143.00p 140.33p 141.00p 46956
06/09/2013 141.00p 142.79p 140.05p 141.50p 35770
05/09/2013 141.00p 142.93p 139.50p 141.00p 21655
04/09/2013 136.50p 143.00p 135.00p 141.00p 135926
03/09/2013 135.00p 136.00p 135.00p 135.00p 13684
02/09/2013 135.50p 136.50p 134.60p 135.00p 37293
30/08/2013 135.50p 136.75p 134.60p 135.50p 37151
29/08/2013 135.50p 136.00p 134.00p 135.50p 153120
28/08/2013 135.50p 137.00p 134.60p 135.50p 81879
27/08/2013 135.50p 136.70p 134.60p 135.50p 16431
23/08/2013 135.50p 137.00p 135.50p 135.50p 74864
22/08/2013 135.50p 136.20p 134.30p 135.50p 7606
21/08/2013 135.50p 136.50p 134.00p 135.50p 206072
20/08/2013 135.50p 136.50p 134.65p 135.50p 12629
19/08/2013 134.50p 136.50p 134.00p 135.50p 221257
16/08/2013 134.00p 136.00p 134.00p 134.50p 72330
15/08/2013 134.00p 135.00p 133.40p 134.00p 85341
14/08/2013 135.00p 136.00p 133.20p 134.00p 54106
13/08/2013 136.50p 136.95p 134.33p 135.00p 61792
12/08/2013 136.00p 137.00p 136.00p 136.50p 57944
09/08/2013 136.00p 137.10p 135.90p 136.00p 28943
08/08/2013 136.75p 136.75p 135.55p 136.00p 41155
07/08/2013 137.50p 138.50p 136.10p 138.50p 20074
06/08/2013 137.00p 140.00p 137.00p 138.00p 126869
05/08/2013 136.00p 137.10p 135.00p 135.50p 50624
02/08/2013 136.00p 137.00p 134.50p 136.00p 57968
01/08/2013 136.00p 137.10p 134.75p 136.00p 21855
31/07/2013 136.00p 137.06p 134.60p 136.00p 3837
30/07/2013 135.00p 137.20p 134.40p 136.00p 320740
29/07/2013 136.00p 136.00p 135.00p 135.00p 5303
26/07/2013 136.50p 136.90p 136.00p 136.00p 13170
25/07/2013 137.00p 137.60p 136.00p 136.50p 55158
24/07/2013 137.00p 137.80p 136.50p 137.00p 10391
23/07/2013 137.50p 139.00p 136.50p 137.00p 70985
22/07/2013 135.50p 138.00p 135.10p 137.50p 55783
19/07/2013 134.50p 136.00p 134.50p 135.50p 31304
18/07/2013 135.50p 136.00p 135.00p 135.50p 63774
17/07/2013 136.00p 136.00p 135.00p 135.50p 8049
16/07/2013 136.50p 137.20p 136.00p 136.50p 85346
15/07/2013 136.50p 136.70p 136.00p 136.50p 66402
12/07/2013 136.00p 136.70p 135.50p 136.50p 82940
11/07/2013 136.00p 136.58p 135.00p 136.00p 24778
10/07/2013 136.00p 136.28p 136.00p 136.00p 49422
09/07/2013 136.00p 136.70p 136.00p 136.00p 44001
08/07/2013 135.50p 137.00p 134.69p 136.00p 282688
05/07/2013 130.00p 137.00p 130.00p 135.50p 122705
04/07/2013 129.00p 130.00p 129.00p 129.00p 30058
03/07/2013 127.00p 130.00p 127.00p 129.00p 22920
02/07/2013 126.50p 128.00p 125.00p 127.00p 179229
01/07/2013 125.50p 128.00p 125.50p 126.50p 14946
28/06/2013 125.00p 127.00p 125.00p 126.50p 27956
27/06/2013 124.50p 127.00p 124.00p 125.00p 96601
26/06/2013 123.00p 126.00p 122.50p 124.50p 19793
25/06/2013 121.50p 123.85p 121.00p 122.50p 99407
24/06/2013 125.00p 126.70p 120.00p 121.50p 103648
21/06/2013 123.50p 126.05p 123.00p 125.00p 36956
20/06/2013 126.50p 126.50p 123.00p 123.50p 125658
19/06/2013 126.50p 128.00p 125.96p 126.50p 151406
18/06/2013 128.00p 128.88p 126.50p 126.50p 182599
17/06/2013 127.00p 129.00p 127.00p 128.00p 86536
14/06/2013 124.50p 128.00p 124.50p 127.00p 168975
13/06/2013 126.50p 128.00p 122.00p 124.50p 105879
12/06/2013 121.00p 128.00p 121.00p 127.00p 239548
11/06/2013 120.00p 123.00p 118.25p 121.00p 65097
10/06/2013 120.00p 121.88p 119.00p 120.00p 46082
07/06/2013 119.50p 121.50p 119.50p 119.50p 21324
06/06/2013 117.50p 122.00p 117.50p 119.50p 48854
05/06/2013 117.50p 119.00p 117.50p 117.50p 8907
04/06/2013 115.50p 119.00p 115.00p 117.50p 106312
03/06/2013 114.25p 116.85p 114.25p 115.50p 210
31/05/2013 114.25p 115.00p 114.25p 114.25p 9111
30/05/2013 114.25p 115.00p 113.50p 114.25p 41058
29/05/2013 114.25p 115.00p 114.00p 114.25p 215484
28/05/2013 114.00p 115.00p 113.30p 114.25p 48899
24/05/2013 114.00p 115.00p 113.15p 114.00p 101640
23/05/2013 113.50p 115.00p 112.60p 114.00p 30770
22/05/2013 114.00p 114.99p 113.00p 114.25p 53253
21/05/2013 117.00p 119.00p 110.00p 114.00p 405231
20/05/2013 112.00p 119.00p 110.00p 117.00p 753137
17/05/2013 111.50p 113.00p 110.99p 112.00p 61725
16/05/2013 111.50p 113.00p 110.99p 111.50p 10832
15/05/2013 109.50p 113.00p 109.50p 111.50p 107666
14/05/2013 109.50p 111.00p 109.50p 109.50p 72091
13/05/2013 109.50p 110.00p 109.50p 109.50p 71550
10/05/2013 109.50p 111.00p 109.50p 109.50p 89700
09/05/2013 110.50p 111.00p 109.00p 109.50p 58805
08/05/2013 109.50p 111.00p 109.50p 110.50p 111179
07/05/2013 107.00p 110.00p 106.00p 109.00p 113035
03/05/2013 107.50p 108.00p 106.97p 107.00p 66098
02/05/2013 108.50p 108.85p 107.00p 107.50p 75294
01/05/2013 107.75p 109.00p 107.74p 108.50p 78004
30/04/2013 102.75p 108.75p 102.75p 107.75p 136920
29/04/2013 101.75p 103.50p 101.00p 102.75p 40670
26/04/2013 101.00p 103.50p 100.55p 101.75p 12619
25/04/2013 101.25p 101.70p 100.10p 101.00p 118549
24/04/2013 100.50p 103.38p 100.00p 101.25p 104047
23/04/2013 97.75p 101.00p 97.75p 100.50p 126327
22/04/2013 96.00p 99.00p 96.00p 97.75p 237226
19/04/2013 95.25p 98.00p 94.88p 96.00p 730144
18/04/2013 95.25p 96.50p 94.92p 95.25p 750286
17/04/2013 98.50p 99.25p 95.00p 95.25p 646361
16/04/2013 102.50p 104.50p 97.81p 98.50p 189000
15/04/2013 101.50p 103.00p 99.00p 100.50p 144072
12/04/2013 95.13p 103.00p 95.13p 101.00p 155776
11/04/2013 93.50p 96.30p 93.50p 95.13p 67604
10/04/2013 93.50p 95.00p 93.30p 93.50p 38899
09/04/2013 92.50p 95.00p 91.75p 93.50p 290096
08/04/2013 93.00p 93.50p 92.05p 92.50p 25741
05/04/2013 93.00p 93.75p 92.00p 93.00p 106309
04/04/2013 92.50p 93.70p 92.00p 93.00p 33128
03/04/2013 91.75p 94.00p 90.60p 92.50p 105636
02/04/2013 91.75p 92.18p 90.68p 91.75p 30601
28/03/2013 91.75p 92.75p 90.50p 91.75p 71150
27/03/2013 91.75p 91.75p 90.60p 91.75p 9858
26/03/2013 91.75p 92.37p 90.50p 91.75p 29397
25/03/2013 91.75p 92.62p 90.17p 91.75p 23107
22/03/2013 91.87p 92.00p 91.00p 91.75p 197215
21/03/2013 92.50p 92.50p 91.00p 91.87p 22442
20/03/2013 92.00p 92.60p 91.00p 92.50p 48894
19/03/2013 93.25p 94.10p 91.50p 92.00p 33950
18/03/2013 92.50p 95.00p 91.25p 93.25p 89839
15/03/2013 94.00p 94.75p 93.60p 94.00p 27149
14/03/2013 93.50p 94.75p 91.75p 94.00p 16074
13/03/2013 91.50p 95.50p 91.30p 93.50p 176615
12/03/2013 90.50p 96.00p 90.38p 91.50p 193869
11/03/2013 89.00p 91.00p 89.00p 90.38p 713196
08/03/2013 89.00p 91.90p 89.00p 89.00p 24982
07/03/2013 88.50p 90.00p 88.42p 89.00p 11223
06/03/2013 88.50p 90.00p 87.50p 88.50p 39777
05/03/2013 88.50p 90.00p 88.13p 88.50p 3902
04/03/2013 88.50p 91.00p 88.50p 88.50p 23730
01/03/2013 87.00p 88.00p 86.40p 87.00p 70175
28/02/2013 87.50p 88.00p 86.33p 87.00p 15307
27/02/2013 87.88p 88.44p 86.75p 87.88p 28459
26/02/2013 89.00p 90.00p 87.00p 88.00p 278507
25/02/2013 85.75p 90.80p 85.00p 90.00p 173578
22/02/2013 85.50p 86.12p 84.63p 85.75p 26659
21/02/2013 85.50p 86.00p 84.00p 85.50p 51389
20/02/2013 85.50p 86.00p 84.10p 85.50p 38361
19/02/2013 84.00p 85.50p 84.00p 85.50p 40400
18/02/2013 84.00p 84.20p 82.50p 84.00p 18528
15/02/2013 84.50p 84.88p 83.00p 84.00p 17765
14/02/2013 84.50p 85.00p 84.00p 84.50p 18888
13/02/2013 85.00p 85.00p 83.00p 84.50p 27010
12/02/2013 85.00p 86.00p 84.00p 85.00p 131832
11/02/2013 85.00p 86.00p 83.00p 85.00p 62756
08/02/2013 85.00p 86.00p 83.00p 85.00p 65358
07/02/2013 85.50p 86.00p 83.00p 85.00p 42672
06/02/2013 85.50p 86.00p 84.95p 85.50p 25365
05/02/2013 85.50p 86.22p 84.75p 85.50p 74579
04/02/2013 84.00p 88.00p 83.00p 85.50p 447789
01/02/2013 80.50p 81.74p 79.00p 80.50p 8460
31/01/2013 80.50p 81.55p 80.50p 80.50p 4000
30/01/2013 81.00p 81.00p 79.00p 80.50p 35190
29/01/2013 81.50p 82.11p 80.55p 81.50p 30846
28/01/2013 78.25p 83.00p 78.25p 81.50p 292813

*Close Price adjusted for both dividends and splits