Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/01/2013 78.25p 78.90p 77.12p 78.25p 7089
24/01/2013 78.00p 79.00p 78.00p 78.25p 20987
23/01/2013 77.75p 78.70p 77.00p 78.00p 14802
22/01/2013 78.00p 78.50p 77.10p 77.75p 22129
21/01/2013 78.25p 78.95p 77.00p 78.00p 23795
18/01/2013 78.25p 79.25p 77.40p 78.00p 67192
17/01/2013 79.00p 79.00p 78.25p 78.25p 16422
16/01/2013 79.00p 79.90p 78.50p 79.00p 47435
15/01/2013 79.00p 80.00p 78.65p 79.00p 47907
14/01/2013 78.50p 80.00p 77.13p 79.00p 64763
11/01/2013 78.50p 79.65p 78.45p 78.50p 32285
10/01/2013 78.50p 80.00p 78.15p 78.50p 470942
09/01/2013 78.00p 81.00p 77.65p 78.50p 164040
08/01/2013 76.50p 78.83p 76.00p 77.25p 168378
07/01/2013 75.00p 78.00p 74.50p 76.50p 89220
04/01/2013 73.00p 76.00p 73.00p 74.50p 42250
03/01/2013 71.00p 74.00p 71.00p 73.00p 166451
02/01/2013 71.00p 71.70p 70.60p 71.00p 14980
31/12/2012 71.00p 71.00p 70.60p 71.00p 675
28/12/2012 71.00p 71.30p 70.00p 71.00p 146500
27/12/2012 71.00p 71.30p 71.00p 71.00p 22492
24/12/2012 71.00p 71.30p 70.60p 71.00p 7351
21/12/2012 71.00p 72.00p 70.60p 71.00p 50253
20/12/2012 71.00p 72.00p 70.55p 71.00p 14800
19/12/2012 71.00p 72.00p 70.50p 71.00p 64577
18/12/2012 71.00p 72.00p 70.90p 71.00p 14700
17/12/2012 71.00p 71.00p 70.88p 71.00p 13293
14/12/2012 70.50p 71.00p 69.15p 71.00p 16609
13/12/2012 70.50p 70.92p 69.50p 70.50p 0
12/12/2012 70.50p 70.92p 69.50p 70.50p 6113
11/12/2012 70.50p 71.00p 69.15p 70.50p 42550
10/12/2012 70.50p 71.37p 69.00p 70.50p 31468
07/12/2012 70.00p 70.70p 68.50p 70.50p 15428
06/12/2012 70.00p 70.00p 68.50p 70.00p 85000
05/12/2012 70.00p 70.50p 70.00p 70.00p 0
04/12/2012 70.50p 70.50p 70.00p 70.00p 77900
03/12/2012 71.00p 71.00p 70.00p 70.50p 9785
30/11/2012 71.00p 72.00p 71.00p 71.00p 200692
29/11/2012 71.00p 71.00p 70.95p 71.00p 10657
28/11/2012 72.00p 72.60p 70.00p 71.00p 209667
27/11/2012 72.00p 73.00p 71.20p 72.00p 24116
26/11/2012 72.50p 73.00p 71.60p 72.00p 23113
23/11/2012 72.50p 74.00p 71.00p 72.50p 17977
22/11/2012 72.50p 73.55p 72.00p 72.50p 100870
21/11/2012 72.50p 73.70p 71.88p 72.50p 118425
20/11/2012 73.25p 73.49p 72.50p 72.50p 30978
19/11/2012 73.00p 73.70p 73.00p 73.25p 10326
16/11/2012 72.50p 74.00p 71.60p 73.00p 20350
15/11/2012 72.00p 74.00p 71.00p 72.50p 176383
14/11/2012 72.00p 74.00p 72.00p 72.00p 2702
13/11/2012 72.00p 74.00p 71.00p 72.00p 22433
12/11/2012 72.00p 74.00p 70.50p 72.00p 41871
09/11/2012 72.00p 73.40p 72.00p 72.00p 18600
08/11/2012 72.00p 73.00p 72.00p 72.00p 16200
07/11/2012 71.75p 72.90p 71.75p 72.00p 16961
06/11/2012 71.75p 73.11p 71.00p 71.75p 515741
05/11/2012 70.00p 73.00p 70.00p 71.75p 116965
02/11/2012 68.50p 70.00p 67.50p 69.00p 387703
01/11/2012 68.50p 70.00p 67.55p 68.50p 4832
31/10/2012 67.50p 69.00p 67.50p 68.50p 54300
30/10/2012 67.50p 70.00p 67.50p 67.50p 109561
29/10/2012 67.25p 69.00p 66.20p 67.25p 36552
26/10/2012 67.25p 68.42p 66.15p 67.25p 5230
25/10/2012 66.25p 67.25p 65.50p 67.25p 114670
24/10/2012 66.50p 66.70p 66.00p 66.25p 114378
23/10/2012 66.25p 66.75p 66.00p 66.50p 14776
22/10/2012 66.25p 67.00p 66.10p 66.25p 75112
19/10/2012 66.25p 66.50p 66.10p 66.25p 7512
18/10/2012 66.25p 68.00p 65.10p 66.25p 0
17/10/2012 68.00p 68.00p 65.10p 66.25p 108143
16/10/2012 68.50p 68.50p 66.00p 68.00p 50810
15/10/2012 68.50p 68.75p 66.00p 68.50p 125481
12/10/2012 68.50p 68.50p 67.00p 68.50p 15511
11/10/2012 68.50p 68.75p 66.50p 68.50p 90413
10/10/2012 68.50p 68.95p 67.40p 68.50p 5127
09/10/2012 68.75p 69.27p 66.20p 68.50p 101186
08/10/2012 68.75p 70.00p 67.00p 68.75p 219430
05/10/2012 68.25p 69.41p 67.00p 68.75p 193513
04/10/2012 69.50p 69.80p 67.00p 68.25p 62233
03/10/2012 70.00p 70.20p 69.00p 70.00p 62021
02/10/2012 72.00p 72.40p 70.00p 70.00p 276267
01/10/2012 70.50p 71.50p 69.00p 70.50p 17845
28/09/2012 70.00p 70.50p 69.00p 70.50p 9574
27/09/2012 70.00p 70.00p 70.00p 70.00p 167
26/09/2012 70.50p 70.72p 69.00p 70.00p 28989
25/09/2012 70.50p 70.73p 69.00p 70.50p 31502
24/09/2012 70.50p 70.73p 69.00p 70.50p 1268987
21/09/2012 71.00p 71.00p 69.00p 70.50p 85920
20/09/2012 71.00p 71.40p 69.25p 71.00p 68422
19/09/2012 71.50p 72.10p 71.50p 71.50p 302367
18/09/2012 71.50p 72.00p 70.20p 71.50p 29736
17/09/2012 71.00p 71.50p 70.50p 71.50p 8768
14/09/2012 70.50p 71.85p 69.00p 70.50p 75409
13/09/2012 69.25p 72.00p 69.10p 70.50p 179671
12/09/2012 69.25p 69.25p 68.80p 69.25p 30205
11/09/2012 68.50p 69.50p 68.35p 68.75p 25000
10/09/2012 69.00p 69.50p 67.00p 68.50p 105617
07/09/2012 69.25p 69.40p 67.00p 69.00p 28672
06/09/2012 71.50p 71.50p 68.50p 69.25p 86445
05/09/2012 72.00p 72.00p 69.50p 71.50p 21800
04/09/2012 72.00p 72.00p 71.00p 72.00p 6056
03/09/2012 73.50p 73.50p 71.00p 72.00p 22556
31/08/2012 74.00p 74.00p 73.00p 73.00p 4770
30/08/2012 74.00p 74.00p 73.00p 74.00p 7468
29/08/2012 74.25p 74.50p 73.00p 74.00p 40263
28/08/2012 75.25p 75.25p 73.75p 74.25p 1195
24/08/2012 74.50p 74.80p 73.75p 74.25p 55339
23/08/2012 74.50p 75.00p 74.25p 74.50p 33523
22/08/2012 74.50p 74.90p 74.20p 74.50p 40222
21/08/2012 74.00p 76.00p 73.81p 74.00p 44935
20/08/2012 74.00p 74.80p 73.81p 74.00p 12739
17/08/2012 74.00p 74.20p 73.80p 74.00p 116082
16/08/2012 74.00p 74.70p 73.00p 74.00p 35252
15/08/2012 74.00p 74.80p 73.60p 74.00p 49253
14/08/2012 74.25p 75.00p 73.50p 74.00p 76296
13/08/2012 74.25p 76.00p 73.50p 74.25p 1391528
10/08/2012 74.25p 74.25p 73.50p 74.25p 353376
09/08/2012 74.25p 74.25p 73.12p 74.25p 97850
08/08/2012 74.25p 74.25p 74.00p 74.25p 11960
07/08/2012 74.75p 74.85p 74.15p 74.25p 37200
06/08/2012 75.25p 76.00p 73.75p 74.75p 159308
03/08/2012 75.50p 76.40p 74.83p 75.25p 135864
02/08/2012 75.00p 76.00p 74.00p 75.50p 192065
01/08/2012 74.75p 76.00p 74.75p 75.00p 20330
31/07/2012 74.75p 76.00p 74.75p 74.75p 207997
30/07/2012 72.50p 75.00p 72.50p 74.75p 55546
27/07/2012 72.00p 73.00p 72.00p 72.50p 35373
26/07/2012 71.50p 71.95p 71.50p 71.50p 36000
25/07/2012 71.00p 73.00p 71.00p 71.50p 39923
24/07/2012 71.00p 72.00p 71.00p 71.00p 6347
23/07/2012 71.50p 73.00p 70.70p 71.00p 21426
20/07/2012 71.50p 73.00p 70.15p 71.50p 15461
19/07/2012 71.50p 72.00p 70.15p 71.00p 89775
18/07/2012 69.75p 70.40p 69.00p 70.00p 7680
17/07/2012 69.75p 70.40p 69.62p 70.00p 53470
16/07/2012 69.75p 70.30p 69.50p 70.00p 25894
13/07/2012 70.00p 70.00p 69.00p 70.00p 61198
12/07/2012 70.00p 71.00p 68.82p 70.00p 39245
11/07/2012 70.00p 70.00p 69.50p 70.00p 20767
10/07/2012 71.25p 71.50p 70.62p 71.25p 25701
09/07/2012 71.00p 72.00p 70.00p 71.25p 71743
06/07/2012 71.00p 71.00p 70.30p 71.00p 21665
05/07/2012 70.00p 71.80p 70.00p 71.00p 10050
04/07/2012 70.00p 70.80p 70.00p 70.50p 121977
03/07/2012 71.00p 71.60p 69.00p 70.50p 55594
02/07/2012 68.00p 71.60p 68.00p 71.00p 123026
29/06/2012 67.50p 70.00p 67.50p 68.00p 85922
28/06/2012 68.00p 69.00p 67.50p 67.50p 141548
27/06/2012 67.00p 69.40p 65.00p 68.00p 210884
26/06/2012 67.00p 69.00p 66.00p 67.50p 17209
25/06/2012 67.00p 68.00p 65.68p 67.00p 21058
22/06/2012 67.00p 68.00p 67.00p 67.00p 8431
21/06/2012 67.00p 68.50p 67.00p 67.00p 9712
20/06/2012 67.00p 68.00p 65.00p 67.00p 22301
19/06/2012 67.00p 68.40p 66.00p 67.00p 12215
18/06/2012 66.50p 69.00p 65.50p 67.00p 26004
15/06/2012 68.00p 68.00p 64.00p 66.50p 146581
14/06/2012 70.00p 70.70p 67.00p 68.00p 95995
13/06/2012 70.00p 70.50p 69.00p 70.00p 189720
12/06/2012 69.50p 71.00p 69.40p 70.00p 16113
11/06/2012 69.50p 71.00p 69.35p 69.50p 52710
08/06/2012 69.50p 71.00p 68.60p 69.50p 30120
07/06/2012 69.50p 70.60p 69.50p 69.50p 3840
06/06/2012 69.50p 70.80p 69.39p 69.50p 15582
01/06/2012 70.00p 72.00p 69.00p 69.50p 47337
31/05/2012 70.00p 72.00p 69.50p 70.00p 23185
30/05/2012 70.00p 72.00p 69.50p 70.00p 12178
29/05/2012 70.00p 72.00p 69.80p 70.00p 67533
28/05/2012 70.50p 72.00p 68.12p 70.00p 190062
25/05/2012 70.50p 71.70p 69.50p 70.50p 51802
24/05/2012 70.50p 71.10p 70.00p 70.50p 7621
23/05/2012 71.50p 71.90p 70.00p 70.50p 13050
22/05/2012 71.50p 71.95p 70.70p 71.50p 53766
21/05/2012 71.50p 73.00p 70.65p 71.50p 23726
18/05/2012 71.50p 71.50p 70.50p 71.50p 54220
17/05/2012 72.00p 73.00p 70.00p 71.50p 177420
16/05/2012 73.00p 73.00p 71.00p 72.00p 22655
15/05/2012 74.00p 74.50p 73.00p 73.00p 18660
14/05/2012 74.25p 74.30p 73.25p 74.00p 73922
11/05/2012 74.50p 74.50p 74.00p 74.25p 15259
10/05/2012 74.87p 75.00p 74.50p 74.50p 15387
09/05/2012 75.75p 76.00p 74.50p 74.87p 217247
08/05/2012 75.25p 77.10p 74.55p 75.75p 107031
04/05/2012 75.00p 76.00p 74.00p 75.25p 34434
03/05/2012 75.00p 75.65p 74.25p 75.00p 24200
02/05/2012 74.75p 76.00p 74.00p 75.00p 73315
01/05/2012 74.00p 75.40p 74.00p 74.75p 62542
30/04/2012 73.75p 75.50p 72.90p 74.00p 99884
27/04/2012 73.75p 74.90p 72.87p 73.75p 52991
26/04/2012 73.75p 74.70p 72.50p 73.75p 45656
25/04/2012 73.50p 74.50p 72.50p 73.75p 108161
24/04/2012 73.50p 74.90p 70.00p 73.50p 124796
23/04/2012 71.00p 75.00p 71.00p 73.50p 111945
20/04/2012 71.00p 72.00p 70.60p 71.00p 87544
19/04/2012 70.50p 72.00p 70.00p 71.00p 73086
18/04/2012 70.50p 71.50p 70.00p 70.50p 1933600
17/04/2012 72.00p 72.50p 69.23p 70.50p 602456
16/04/2012 70.00p 71.00p 70.00p 70.50p 49075
13/04/2012 70.00p 70.00p 68.00p 69.50p 54317
12/04/2012 70.50p 71.30p 69.00p 70.00p 58034

*Close Price adjusted for both dividends and splits