Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/09/2010 33.25p 33.25p 32.25p 33.25p 6549
08/09/2010 34.25p 36.43p 32.50p 33.25p 245075
07/09/2010 33.25p 34.92p 33.25p 34.25p 113848
06/09/2010 30.75p 33.85p 30.60p 33.25p 164625
03/09/2010 30.25p 30.75p 30.25p 30.75p 5000
02/09/2010 30.75p 32.25p 30.00p 30.50p 151540
01/09/2010 29.75p 31.00p 29.25p 30.75p 215402
31/08/2010 30.00p 30.00p 29.75p 29.75p 0
27/08/2010 29.50p 30.00p 29.00p 30.00p 26000
26/08/2010 29.25p 29.69p 29.25p 29.50p 25000
25/08/2010 30.25p 30.25p 28.50p 29.25p 64092
24/08/2010 30.25p 30.63p 30.25p 30.25p 10000
23/08/2010 30.25p 30.50p 29.50p 30.25p 45039
20/08/2010 30.25p 30.63p 30.25p 30.25p 25000
19/08/2010 30.50p 30.75p 29.50p 30.25p 74811
18/08/2010 30.25p 31.00p 30.00p 30.50p 105225
17/08/2010 30.00p 30.50p 29.95p 30.25p 217844
16/08/2010 30.25p 30.25p 29.50p 30.00p 158056
13/08/2010 30.25p 30.25p 30.25p 30.25p 0
12/08/2010 31.25p 31.25p 29.50p 30.25p 56707
11/08/2010 31.25p 31.25p 30.50p 31.25p 35738
10/08/2010 31.25p 31.25p 31.25p 31.25p 25000
09/08/2010 31.25p 31.33p 30.50p 31.25p 12001
06/08/2010 31.25p 31.33p 30.50p 31.25p 29486
05/08/2010 31.25p 31.51p 30.51p 31.25p 32574
04/08/2010 31.75p 31.75p 31.25p 31.25p 33459
03/08/2010 32.50p 32.59p 31.50p 31.75p 38064
02/08/2010 33.50p 33.50p 32.00p 32.50p 90571
30/07/2010 33.50p 33.55p 32.00p 33.50p 122435
29/07/2010 34.00p 34.10p 33.00p 33.50p 320680
28/07/2010 34.00p 36.00p 32.00p 34.00p 491128
27/07/2010 27.25p 31.00p 27.25p 30.50p 224381
26/07/2010 27.25p 27.38p 26.50p 27.25p 27387
23/07/2010 26.75p 27.25p 26.75p 27.25p 29754
22/07/2010 26.75p 26.75p 26.75p 26.75p 0
21/07/2010 26.50p 26.94p 26.50p 26.75p 204370
20/07/2010 26.50p 26.70p 26.50p 26.50p 7500
19/07/2010 26.75p 26.75p 26.25p 26.50p 15000
16/07/2010 26.75p 26.80p 26.29p 26.75p 2915
15/07/2010 26.75p 27.00p 26.27p 26.75p 128311
14/07/2010 26.75p 26.75p 26.75p 26.75p 0
13/07/2010 26.50p 26.75p 26.02p 26.75p 34654
12/07/2010 26.50p 26.50p 26.50p 26.50p 3895
09/07/2010 26.50p 26.50p 26.02p 26.50p 50923
08/07/2010 26.25p 26.50p 26.00p 26.50p 158862
07/07/2010 26.25p 26.48p 25.50p 26.25p 22092
06/07/2010 26.50p 26.50p 26.00p 26.50p 128172
05/07/2010 27.25p 27.25p 26.25p 27.00p 48938
02/07/2010 27.50p 27.50p 26.00p 27.25p 37000
01/07/2010 28.75p 28.75p 27.00p 27.50p 52455
30/06/2010 28.75p 28.75p 28.00p 28.75p 10000
29/06/2010 29.25p 29.25p 28.00p 28.75p 28101
28/06/2010 29.50p 29.50p 28.25p 29.25p 34999
25/06/2010 29.50p 29.50p 29.00p 29.50p 10000
24/06/2010 29.50p 30.09p 29.00p 29.50p 215000
23/06/2010 29.50p 29.88p 28.00p 29.50p 55356
22/06/2010 29.50p 30.50p 29.16p 29.50p 58821
21/06/2010 29.00p 29.59p 28.69p 29.50p 121836
18/06/2010 28.75p 29.50p 28.00p 29.00p 154500
17/06/2010 28.75p 29.19p 28.02p 28.75p 11662
16/06/2010 28.75p 28.75p 28.00p 28.75p 43806
15/06/2010 28.25p 29.00p 28.00p 28.75p 76310
14/06/2010 30.00p 30.00p 28.00p 28.50p 176490
11/06/2010 30.00p 30.00p 29.50p 30.00p 23000
10/06/2010 30.00p 30.00p 30.00p 30.00p 0
09/06/2010 31.00p 31.00p 29.50p 30.00p 41927
08/06/2010 31.25p 31.50p 30.50p 31.00p 84000
07/06/2010 31.75p 31.75p 31.00p 31.50p 45639
04/06/2010 31.50p 31.75p 31.50p 31.75p 81046
03/06/2010 31.75p 31.75p 31.75p 31.75p 0
02/06/2010 31.75p 31.75p 31.75p 31.75p 0
01/06/2010 31.75p 31.75p 31.75p 31.75p 0
28/05/2010 31.50p 31.75p 31.50p 31.75p 14999
27/05/2010 31.75p 31.75p 31.00p 31.50p 114333
26/05/2010 31.75p 31.75p 31.75p 31.75p 0
25/05/2010 31.75p 32.01p 31.04p 31.75p 31600
24/05/2010 32.50p 32.50p 31.02p 31.75p 206214
21/05/2010 33.00p 33.00p 32.50p 32.50p 35000
20/05/2010 33.25p 33.25p 33.00p 33.00p 0
19/05/2010 33.25p 33.25p 32.50p 33.25p 21000
18/05/2010 33.25p 33.25p 29.50p 33.25p 670920
17/05/2010 33.25p 33.25p 32.80p 33.25p 9075
14/05/2010 32.75p 33.50p 32.05p 33.25p 86296
13/05/2010 32.75p 33.18p 32.75p 32.75p 9418
12/05/2010 32.75p 32.96p 32.06p 32.75p 27043
11/05/2010 33.00p 33.00p 32.00p 32.75p 30570
10/05/2010 32.50p 33.50p 32.00p 33.00p 142466
07/05/2010 33.25p 33.25p 32.20p 32.50p 15479
06/05/2010 33.50p 33.50p 33.00p 33.25p 17695
05/05/2010 35.00p 35.00p 33.07p 33.50p 66439
04/05/2010 36.25p 36.50p 35.00p 35.00p 69607
30/04/2010 35.50p 36.50p 34.75p 36.25p 209535
29/04/2010 33.00p 36.00p 32.66p 35.50p 89283
28/04/2010 32.75p 33.50p 32.35p 33.00p 60774
27/04/2010 32.25p 33.00p 32.25p 32.50p 58474
26/04/2010 32.25p 32.50p 32.00p 32.25p 146796
23/04/2010 32.75p 32.75p 32.16p 32.25p 53466
22/04/2010 33.25p 33.34p 32.24p 32.75p 52990
21/04/2010 33.25p 33.99p 33.25p 33.25p 32212
20/04/2010 33.25p 34.00p 32.70p 33.25p 123382
19/04/2010 34.50p 34.50p 33.25p 33.25p 92699
16/04/2010 34.75p 35.00p 34.13p 34.50p 293318
15/04/2010 32.25p 35.00p 32.25p 34.75p 423500
14/04/2010 31.00p 33.40p 30.52p 32.25p 366746
13/04/2010 30.50p 31.20p 30.12p 31.00p 100115
12/04/2010 30.50p 30.79p 30.25p 30.50p 37200
09/04/2010 30.50p 31.00p 30.50p 30.50p 24513
08/04/2010 30.50p 31.00p 30.12p 30.50p 130745
07/04/2010 30.50p 31.00p 30.18p 30.50p 42723
06/04/2010 28.75p 31.00p 28.75p 30.50p 156358
01/04/2010 28.75p 29.25p 28.26p 28.75p 75653
31/03/2010 29.75p 30.00p 28.25p 28.75p 154243
30/03/2010 28.25p 30.80p 28.25p 29.75p 253349
29/03/2010 27.25p 28.75p 27.15p 28.25p 379488
26/03/2010 27.50p 28.10p 27.06p 27.25p 25279
25/03/2010 28.00p 28.00p 27.15p 27.50p 32247
24/03/2010 28.25p 28.25p 27.75p 28.00p 30558
23/03/2010 28.25p 28.44p 28.03p 28.25p 20929
22/03/2010 28.25p 28.50p 28.10p 28.25p 70920
19/03/2010 28.25p 28.50p 28.25p 28.25p 95000
18/03/2010 28.25p 28.25p 28.10p 28.25p 3655
17/03/2010 28.25p 28.50p 27.80p 28.25p 94000
16/03/2010 28.25p 28.25p 27.75p 28.25p 48554
15/03/2010 28.50p 29.00p 27.79p 28.25p 104318
12/03/2010 26.75p 29.00p 26.75p 28.50p 679944
11/03/2010 26.75p 27.00p 26.75p 26.75p 17000
10/03/2010 26.75p 27.00p 26.75p 26.75p 5180
09/03/2010 26.75p 27.00p 26.61p 26.75p 37776
08/03/2010 26.75p 27.00p 26.50p 26.75p 45813
05/03/2010 26.75p 27.00p 26.56p 26.75p 40274
04/03/2010 26.75p 27.00p 26.58p 26.75p 94936
03/03/2010 26.75p 27.00p 26.60p 26.75p 75218
02/03/2010 26.75p 26.75p 26.75p 26.75p 0
01/03/2010 26.75p 27.00p 26.58p 26.75p 116208
26/02/2010 26.50p 26.89p 26.50p 26.75p 31119
25/02/2010 28.75p 28.75p 26.00p 26.50p 192585
24/02/2010 28.75p 28.75p 28.50p 28.75p 5704
23/02/2010 29.25p 29.35p 28.50p 28.75p 82313
22/02/2010 29.25p 29.50p 29.00p 29.25p 135105
19/02/2010 29.25p 29.50p 29.17p 29.25p 57666
18/02/2010 28.50p 29.45p 28.32p 29.25p 187578
17/02/2010 28.50p 29.00p 28.00p 28.50p 178142
16/02/2010 28.25p 29.00p 27.50p 28.25p 294062
15/02/2010 27.00p 29.00p 26.75p 28.25p 338800
12/02/2010 25.00p 27.99p 25.00p 27.00p 473634
11/02/2010 25.00p 25.50p 24.50p 25.00p 212180
10/02/2010 25.75p 25.75p 24.50p 25.00p 162082
09/02/2010 24.25p 27.00p 24.25p 25.75p 539928
08/02/2010 22.00p 25.00p 21.00p 24.50p 926399
05/02/2010 22.25p 22.25p 22.00p 22.00p 65500
04/02/2010 22.50p 22.50p 22.00p 22.50p 54297
03/02/2010 22.75p 23.32p 22.00p 22.50p 80954
02/02/2010 22.50p 23.00p 22.50p 22.50p 25390
01/02/2010 22.50p 23.00p 22.21p 22.50p 31126
29/01/2010 22.50p 22.95p 22.50p 22.50p 17856
28/01/2010 22.50p 22.88p 22.50p 22.50p 20874
27/01/2010 22.50p 22.62p 22.50p 22.50p 10000
26/01/2010 22.50p 22.50p 22.00p 22.50p 20190
25/01/2010 22.50p 22.50p 22.00p 22.50p 12900
22/01/2010 23.25p 23.25p 22.50p 22.50p 70000
21/01/2010 23.25p 23.82p 23.25p 23.25p 15000
20/01/2010 23.25p 23.25p 23.25p 23.25p 0
19/01/2010 23.25p 23.25p 22.58p 23.25p 990
18/01/2010 23.25p 23.70p 22.50p 23.25p 72360
15/01/2010 23.25p 23.25p 22.50p 23.25p 10000
14/01/2010 23.25p 23.68p 23.25p 23.25p 1557
13/01/2010 23.50p 23.50p 23.00p 23.25p 40000
12/01/2010 23.75p 24.50p 23.25p 23.50p 74753
11/01/2010 21.50p 24.50p 21.50p 23.75p 248271
08/01/2010 20.75p 21.50p 20.75p 21.50p 1406500
07/01/2010 21.00p 21.13p 20.46p 20.75p 12425
06/01/2010 21.00p 21.38p 20.61p 21.00p 403963
05/01/2010 21.00p 21.50p 20.50p 21.00p 35185
04/01/2010 21.00p 21.50p 20.61p 21.00p 34160
31/12/2009 21.00p 21.00p 21.00p 21.00p 0
30/12/2009 20.75p 21.45p 20.61p 21.00p 23000
29/12/2009 21.00p 21.29p 20.56p 21.00p 61882
24/12/2009 21.00p 21.00p 21.00p 21.00p 0
23/12/2009 21.00p 21.00p 21.00p 21.00p 0
22/12/2009 21.00p 21.00p 20.50p 21.00p 18851
21/12/2009 21.00p 21.00p 20.58p 21.00p 8400
18/12/2009 21.00p 21.25p 20.63p 21.00p 29058
17/12/2009 21.00p 21.00p 20.13p 20.75p 178015
16/12/2009 20.25p 21.68p 20.25p 21.00p 29174
15/12/2009 19.50p 20.50p 19.50p 20.25p 528901
14/12/2009 18.25p 18.25p 18.25p 18.25p 0
11/12/2009 17.75p 18.41p 17.75p 18.25p 90000
10/12/2009 17.75p 17.75p 17.61p 17.75p 100000
09/12/2009 18.25p 18.25p 17.50p 17.75p 64000
08/12/2009 18.50p 18.67p 18.50p 18.50p 24000
07/12/2009 18.50p 18.50p 18.05p 18.50p 3022
04/12/2009 18.50p 18.50p 18.00p 18.50p 58637
03/12/2009 18.50p 18.50p 18.13p 18.50p 6649
02/12/2009 18.75p 18.75p 18.50p 18.50p 0
01/12/2009 18.75p 18.75p 18.18p 18.75p 6500
30/11/2009 18.50p 18.75p 18.14p 18.75p 57000
27/11/2009 18.50p 18.50p 18.12p 18.50p 3296
26/11/2009 18.50p 18.50p 18.00p 18.50p 45700
25/11/2009 19.25p 19.25p 18.00p 18.50p 102000
24/11/2009 19.25p 19.25p 18.84p 19.25p 15000

*Close Price adjusted for both dividends and splits