Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/04/2012 71.50p 71.50p 69.00p 70.50p 55274
10/04/2012 71.00p 72.81p 70.45p 71.50p 141596
05/04/2012 71.00p 72.00p 69.40p 71.00p 220934
04/04/2012 71.00p 72.50p 69.10p 71.00p 64451
03/04/2012 70.50p 71.00p 69.00p 71.00p 66150
02/04/2012 72.00p 72.10p 67.00p 70.50p 58438
30/03/2012 70.00p 72.10p 67.00p 72.00p 57162
29/03/2012 72.00p 73.80p 69.00p 70.00p 91076
28/03/2012 71.50p 74.00p 70.50p 72.00p 43834
27/03/2012 68.50p 73.00p 68.05p 71.50p 395630
26/03/2012 68.50p 68.50p 68.00p 68.50p 82045
23/03/2012 68.50p 69.00p 68.10p 68.50p 60242
22/03/2012 68.50p 72.00p 68.00p 68.50p 23171
21/03/2012 68.25p 69.17p 68.00p 68.50p 94322
20/03/2012 68.25p 69.00p 67.80p 68.25p 110302
19/03/2012 72.00p 72.00p 66.50p 68.25p 258964
16/03/2012 68.00p 71.00p 66.50p 66.50p 71741
15/03/2012 63.00p 70.00p 63.00p 68.00p 268299
14/03/2012 63.00p 64.50p 62.50p 63.50p 220258
13/03/2012 62.25p 64.00p 62.25p 63.00p 20000
12/03/2012 63.00p 63.50p 62.00p 62.25p 108625
09/03/2012 59.25p 63.50p 59.25p 63.00p 171256
08/03/2012 59.00p 60.00p 59.00p 59.25p 22005
07/03/2012 59.00p 59.50p 59.00p 59.00p 13550
06/03/2012 59.25p 60.00p 59.00p 59.00p 32002
05/03/2012 59.50p 60.50p 58.61p 59.25p 113149
02/03/2012 59.75p 59.75p 59.10p 59.50p 85399
01/03/2012 60.00p 60.00p 58.00p 59.75p 52037
29/02/2012 61.00p 61.00p 59.80p 60.00p 83691
28/02/2012 57.25p 62.50p 57.25p 61.00p 344370
27/02/2012 57.50p 58.00p 57.25p 57.25p 8255
24/02/2012 57.50p 58.50p 56.75p 57.50p 17307
23/02/2012 56.50p 58.50p 56.50p 57.50p 91980
22/02/2012 56.50p 57.00p 56.50p 56.50p 24443
21/02/2012 56.50p 57.75p 56.50p 56.50p 136041
20/02/2012 56.50p 57.00p 56.47p 56.50p 64474
17/02/2012 56.50p 56.75p 56.23p 56.50p 0
16/02/2012 56.50p 56.75p 56.23p 56.50p 21100
15/02/2012 56.50p 56.70p 56.50p 56.50p 8752
14/02/2012 56.75p 56.75p 56.00p 56.50p 12101
13/02/2012 56.50p 57.10p 56.00p 56.75p 26020
10/02/2012 58.38p 58.38p 56.50p 56.50p 68106
09/02/2012 58.63p 58.63p 58.25p 58.38p 25144
08/02/2012 59.00p 59.00p 58.21p 58.63p 76513
07/02/2012 57.75p 59.50p 57.75p 59.00p 269225
06/02/2012 56.00p 58.00p 55.95p 57.50p 154977
03/02/2012 55.00p 56.50p 54.00p 56.00p 166364
02/02/2012 52.75p 56.00p 52.75p 55.00p 139187
01/02/2012 51.75p 52.05p 51.75p 51.75p 11555
31/01/2012 52.25p 52.25p 51.00p 51.75p 16430
30/01/2012 52.50p 52.50p 51.75p 52.25p 164437
27/01/2012 53.00p 53.00p 52.00p 52.50p 36251
26/01/2012 53.00p 53.00p 52.55p 53.00p 32359
25/01/2012 54.75p 54.75p 52.00p 53.00p 209902
24/01/2012 53.00p 56.00p 51.70p 55.00p 304389
23/01/2012 49.50p 54.00p 49.50p 52.75p 150867
20/01/2012 49.00p 50.00p 48.00p 49.00p 26433
19/01/2012 48.25p 49.80p 48.25p 49.00p 75010
18/01/2012 48.25p 48.75p 47.75p 48.25p 45726
17/01/2012 48.25p 49.00p 47.50p 48.25p 29606
16/01/2012 47.50p 47.83p 47.04p 47.50p 0
13/01/2012 47.75p 47.83p 47.04p 47.50p 38300
12/01/2012 48.00p 48.70p 47.00p 47.75p 17085
11/01/2012 47.50p 48.00p 47.50p 48.00p 4000
10/01/2012 48.00p 48.00p 47.50p 47.50p 14283
09/01/2012 46.00p 49.00p 45.00p 48.00p 120055
06/01/2012 46.00p 47.00p 46.00p 46.00p 37933
05/01/2012 46.00p 47.00p 45.00p 46.00p 181582
04/01/2012 45.50p 46.00p 45.00p 46.00p 346566
03/01/2012 46.50p 46.50p 45.00p 45.50p 40591
30/12/2011 46.00p 46.00p 45.04p 46.00p 12918
29/12/2011 46.50p 46.50p 46.00p 46.00p 69602
28/12/2011 46.50p 46.85p 46.00p 46.50p 24265
23/12/2011 46.50p 46.50p 46.25p 46.50p 548
22/12/2011 46.50p 46.50p 46.30p 46.50p 1300
21/12/2011 47.00p 47.00p 46.00p 46.50p 48536
20/12/2011 47.50p 47.50p 46.00p 47.00p 17854
19/12/2011 48.00p 48.00p 46.72p 47.50p 29737
16/12/2011 48.00p 48.00p 48.00p 48.00p 29500
15/12/2011 48.00p 48.52p 47.30p 48.00p 439300
14/12/2011 48.00p 48.00p 47.00p 48.00p 1112
13/12/2011 48.00p 48.00p 46.43p 48.00p 46000
12/12/2011 48.00p 48.00p 47.93p 48.00p 49290
09/12/2011 48.00p 48.25p 47.93p 48.00p 0
08/12/2011 48.25p 48.25p 47.93p 48.00p 105200
07/12/2011 48.25p 48.25p 48.21p 48.25p 1600
06/12/2011 48.75p 48.75p 48.03p 48.25p 11000
05/12/2011 48.75p 49.00p 48.25p 48.25p 50000
02/12/2011 48.50p 48.71p 48.03p 48.25p 52226
01/12/2011 49.00p 49.00p 47.28p 48.25p 36616
30/11/2011 49.50p 49.50p 49.00p 49.00p 11482
29/11/2011 49.50p 49.80p 49.00p 49.50p 882
28/11/2011 49.75p 50.29p 49.00p 49.50p 9613
25/11/2011 49.75p 49.77p 49.39p 49.75p 46000
24/11/2011 49.75p 49.77p 49.00p 49.75p 4908
23/11/2011 49.75p 50.40p 49.53p 49.75p 0
22/11/2011 49.75p 50.40p 49.53p 49.75p 98557
21/11/2011 49.75p 50.40p 49.68p 49.75p 22353
18/11/2011 49.00p 50.50p 48.70p 49.75p 71070
17/11/2011 48.37p 50.00p 48.37p 49.00p 279950
16/11/2011 47.75p 49.00p 47.75p 48.25p 30010
15/11/2011 47.75p 48.18p 47.00p 47.75p 98286
14/11/2011 47.25p 48.19p 46.50p 47.25p 55314
11/11/2011 47.75p 47.75p 47.10p 47.75p 20709
10/11/2011 48.25p 48.25p 47.50p 47.75p 257000
09/11/2011 48.25p 49.00p 47.50p 48.25p 68257
08/11/2011 48.25p 48.25p 48.10p 48.25p 230000
07/11/2011 48.25p 49.00p 48.10p 48.25p 35838
04/11/2011 48.25p 48.69p 47.65p 48.25p 14269
03/11/2011 47.75p 48.25p 47.75p 48.25p 1000
02/11/2011 47.75p 48.20p 47.00p 47.75p 24350
01/11/2011 48.00p 48.30p 47.08p 47.75p 30500
31/10/2011 48.50p 48.50p 47.35p 48.50p 8531
28/10/2011 48.50p 49.23p 48.00p 48.50p 72377
27/10/2011 48.50p 48.50p 48.00p 48.50p 6000
26/10/2011 48.50p 49.00p 48.00p 48.50p 20791
25/10/2011 48.50p 48.50p 48.00p 48.50p 0
24/10/2011 48.50p 48.50p 48.00p 48.50p 9699
21/10/2011 48.50p 48.50p 48.00p 48.50p 29000
20/10/2011 48.50p 48.50p 48.00p 48.50p 15932
19/10/2011 48.50p 48.50p 48.15p 48.50p 52000
18/10/2011 48.00p 48.50p 47.00p 48.50p 111561
17/10/2011 47.25p 48.80p 47.00p 48.00p 101773
14/10/2011 47.25p 47.80p 46.95p 47.25p 5592
13/10/2011 47.25p 47.85p 46.65p 47.25p 11585
12/10/2011 46.50p 47.50p 46.50p 47.25p 260276
11/10/2011 46.50p 47.40p 45.55p 46.50p 14612
10/10/2011 46.50p 47.10p 45.50p 46.50p 12784
07/10/2011 44.75p 46.50p 44.75p 46.50p 70789
06/10/2011 44.25p 44.85p 44.25p 44.75p 22000
05/10/2011 42.75p 45.00p 42.69p 44.25p 82289
04/10/2011 48.00p 48.85p 42.05p 42.75p 193352
03/10/2011 46.25p 46.47p 46.06p 46.25p 38011
30/09/2011 46.25p 46.50p 46.00p 46.25p 93655
29/09/2011 46.25p 46.50p 46.06p 46.25p 65575
28/09/2011 46.25p 46.25p 46.05p 46.25p 14545
27/09/2011 45.50p 46.92p 45.50p 46.25p 98115
26/09/2011 45.50p 45.75p 45.10p 45.50p 85850
23/09/2011 46.00p 47.00p 45.00p 45.50p 107716
22/09/2011 47.25p 47.25p 45.10p 46.00p 155307
21/09/2011 47.25p 47.25p 47.00p 47.25p 70200
20/09/2011 47.25p 47.90p 46.65p 47.25p 101005
19/09/2011 47.00p 47.96p 46.65p 47.25p 35632
16/09/2011 46.50p 47.96p 46.40p 47.00p 127735
15/09/2011 45.50p 46.00p 45.25p 45.50p 35536
14/09/2011 45.50p 45.50p 44.50p 45.50p 39163
13/09/2011 45.25p 45.50p 44.50p 45.50p 39163
12/09/2011 45.25p 45.85p 44.61p 45.25p 39163
09/09/2011 45.25p 45.63p 45.25p 45.25p 10000
08/09/2011 45.00p 45.93p 44.87p 45.25p 35000
07/09/2011 45.00p 45.50p 44.05p 45.00p 79743
06/09/2011 45.75p 45.75p 44.00p 45.00p 15839
05/09/2011 45.75p 45.75p 44.50p 44.50p 688044
02/09/2011 46.75p 46.75p 44.80p 45.75p 141788
01/09/2011 46.75p 47.13p 46.08p 46.75p 45642
31/08/2011 46.88p 47.00p 46.15p 46.75p 99921
30/08/2011 45.75p 47.73p 45.00p 46.88p 248197
26/08/2011 47.50p 48.00p 45.00p 46.00p 89040
25/08/2011 47.50p 47.50p 47.00p 47.50p 255558
24/08/2011 47.50p 47.87p 47.00p 47.50p 17722
23/08/2011 48.25p 48.25p 47.00p 47.50p 62841
22/08/2011 49.50p 49.50p 48.00p 48.25p 78879
19/08/2011 49.50p 49.50p 49.25p 49.50p 18000
18/08/2011 49.75p 50.00p 49.13p 49.50p 141957
17/08/2011 49.75p 49.80p 49.75p 49.75p 22
16/08/2011 49.75p 50.50p 49.75p 49.75p 20069
15/08/2011 50.00p 50.00p 49.54p 49.75p 7383
12/08/2011 49.25p 51.00p 48.40p 49.75p 84700
11/08/2011 49.25p 50.42p 48.50p 49.25p 146028
10/08/2011 48.75p 49.75p 48.12p 49.25p 127383
09/08/2011 48.50p 49.00p 46.00p 48.75p 194983
08/08/2011 49.13p 49.39p 48.00p 48.63p 156159
05/08/2011 51.75p 52.00p 47.00p 49.13p 271080
04/08/2011 53.00p 53.50p 51.50p 52.00p 228055
03/08/2011 52.25p 53.60p 50.88p 53.00p 286480
02/08/2011 52.25p 52.25p 50.50p 51.50p 45100
01/08/2011 52.50p 52.50p 52.25p 52.25p 35961
29/07/2011 52.50p 52.50p 51.70p 52.50p 10000
28/07/2011 52.50p 52.50p 52.25p 52.50p 0
27/07/2011 52.25p 52.50p 52.25p 52.50p 89848
26/07/2011 51.50p 52.50p 51.00p 52.25p 116642
25/07/2011 51.50p 51.70p 51.50p 51.50p 31671
22/07/2011 51.50p 51.63p 51.00p 51.50p 7157
21/07/2011 51.50p 51.87p 51.00p 51.50p 48015
20/07/2011 51.50p 51.50p 51.08p 51.50p 3847
19/07/2011 52.50p 52.61p 50.50p 51.50p 51484
18/07/2011 52.50p 52.75p 51.50p 52.50p 52967
15/07/2011 52.50p 52.83p 52.00p 52.50p 41165
14/07/2011 52.50p 53.00p 52.25p 52.50p 68200
13/07/2011 52.50p 53.00p 52.25p 52.50p 50941
12/07/2011 52.00p 53.00p 51.60p 52.50p 94457
11/07/2011 51.75p 52.50p 51.65p 52.00p 1516063
08/07/2011 51.75p 52.00p 51.75p 51.75p 227693
07/07/2011 51.75p 52.00p 51.50p 51.75p 156525
06/07/2011 51.75p 52.00p 51.50p 51.75p 217972
05/07/2011 51.25p 52.00p 51.25p 51.75p 55486
04/07/2011 50.75p 51.50p 50.50p 51.25p 137697
01/07/2011 50.25p 51.00p 50.25p 50.75p 207596
30/06/2011 50.25p 50.25p 49.50p 50.25p 38380
29/06/2011 50.25p 50.25p 49.88p 50.25p 31985

*Close Price adjusted for both dividends and splits