Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/05/2019 76.90p 77.85p 75.06p 76.50p 78796
24/05/2019 76.50p 77.70p 75.25p 76.50p 100961
23/05/2019 76.50p 77.79p 75.00p 76.50p 11218
22/05/2019 76.50p 77.19p 75.13p 76.50p 82528
21/05/2019 76.90p 76.90p 75.10p 76.50p 16254
20/05/2019 76.90p 78.80p 76.90p 76.90p 33548
17/05/2019 76.90p 76.90p 75.10p 76.90p 25754
16/05/2019 76.90p 78.00p 75.65p 76.90p 30749
15/05/2019 76.90p 76.94p 76.14p 76.90p 12470
14/05/2019 77.60p 78.94p 75.00p 76.00p 139535
13/05/2019 77.70p 80.00p 76.20p 77.60p 103665
10/05/2019 72.70p 79.00p 71.60p 77.70p 172046
09/05/2019 71.40p 73.00p 70.80p 71.90p 118143
08/05/2019 71.50p 72.40p 70.00p 70.90p 66933
07/05/2019 71.50p 73.00p 70.00p 71.50p 54424
03/05/2019 71.90p 72.70p 70.63p 71.50p 37468
02/05/2019 71.50p 72.10p 70.50p 71.50p 53865
01/05/2019 71.90p 72.10p 70.06p 71.50p 39387
30/04/2019 71.90p 73.00p 70.06p 71.50p 65645
29/04/2019 71.90p 73.00p 70.60p 71.50p 33674
26/04/2019 72.20p 73.75p 70.00p 71.90p 114178
25/04/2019 73.20p 74.28p 70.97p 72.20p 138059
24/04/2019 69.50p 74.40p 69.50p 73.20p 147970
23/04/2019 66.50p 70.00p 65.75p 69.00p 77663
18/04/2019 65.50p 68.00p 64.90p 66.50p 50607
17/04/2019 65.50p 66.30p 65.00p 65.50p 48934
16/04/2019 61.50p 66.70p 61.50p 65.50p 193235
15/04/2019 56.50p 61.80p 56.50p 61.00p 324734
12/04/2019 56.20p 57.50p 55.00p 56.50p 306531
11/04/2019 56.50p 58.52p 55.00p 56.20p 205485
10/04/2019 58.00p 58.00p 55.06p 56.50p 121112
09/04/2019 57.00p 59.92p 56.42p 57.50p 69739
08/04/2019 57.80p 57.85p 55.00p 57.00p 343747
05/04/2019 59.90p 60.24p 57.80p 57.80p 129624
04/04/2019 58.70p 60.75p 58.06p 59.90p 339822
03/04/2019 59.10p 61.06p 58.00p 58.70p 114869
02/04/2019 62.20p 63.50p 57.50p 59.10p 314357
01/04/2019 61.70p 64.00p 60.00p 62.20p 463351
29/03/2019 61.70p 63.00p 60.00p 61.70p 105414
28/03/2019 61.00p 64.00p 60.00p 61.70p 287791
27/03/2019 62.00p 62.00p 60.00p 61.00p 105898
26/03/2019 62.50p 64.00p 60.00p 62.50p 123511
25/03/2019 62.00p 63.40p 61.00p 62.50p 162030
22/03/2019 62.00p 63.00p 61.00p 62.50p 37027
21/03/2019 62.20p 65.00p 60.00p 62.50p 120221
20/03/2019 62.50p 64.00p 61.25p 64.00p 193725
19/03/2019 62.00p 63.00p 61.00p 62.50p 165010
18/03/2019 62.50p 62.95p 61.00p 62.00p 100513
15/03/2019 64.00p 66.00p 60.00p 62.50p 120107
14/03/2019 63.50p 65.50p 62.50p 64.00p 35269
13/03/2019 64.00p 64.75p 63.00p 63.50p 156026
12/03/2019 65.00p 65.96p 63.00p 64.00p 85855
11/03/2019 66.00p 66.00p 64.00p 65.00p 89532
08/03/2019 67.50p 69.00p 64.00p 66.00p 101736
07/03/2019 66.50p 68.76p 65.35p 67.50p 144298
06/03/2019 66.50p 67.94p 65.00p 66.50p 119105
05/03/2019 66.50p 68.63p 65.00p 66.50p 56343
04/03/2019 66.00p 68.00p 65.00p 66.50p 215858
01/03/2019 66.00p 68.00p 65.15p 67.80p 175955
28/02/2019 67.00p 67.00p 65.15p 66.00p 42146
27/02/2019 68.50p 68.50p 66.15p 67.00p 86156
26/02/2019 73.50p 73.50p 68.00p 68.50p 115797
25/02/2019 74.00p 74.00p 72.00p 73.50p 95568
22/02/2019 74.00p 74.30p 73.00p 74.00p 17650
21/02/2019 74.00p 74.50p 73.00p 74.00p 43123
20/02/2019 74.00p 75.00p 73.04p 74.00p 196704
19/02/2019 74.00p 79.00p 70.10p 73.50p 316537
18/02/2019 85.50p 85.50p 84.55p 85.50p 19771
15/02/2019 85.50p 87.00p 84.28p 85.50p 38664
14/02/2019 84.50p 86.50p 83.50p 85.50p 44669
13/02/2019 84.50p 88.48p 83.30p 84.50p 134945
12/02/2019 83.50p 87.00p 83.50p 84.50p 39652
11/02/2019 84.50p 85.00p 81.00p 83.50p 55062
08/02/2019 84.50p 85.79p 83.55p 84.50p 27031
07/02/2019 84.50p 85.00p 83.06p 84.50p 54629
06/02/2019 85.50p 86.75p 83.06p 84.50p 60904
05/02/2019 86.00p 87.00p 84.00p 85.50p 81938
04/02/2019 86.00p 87.00p 85.04p 86.00p 47612
01/02/2019 86.00p 87.00p 86.00p 86.50p 183143
31/01/2019 86.00p 87.00p 85.00p 86.50p 106364
30/01/2019 86.00p 86.90p 85.54p 86.00p 75219
29/01/2019 86.00p 86.96p 85.22p 86.00p 60029
28/01/2019 85.00p 87.00p 84.15p 86.00p 141053
25/01/2019 83.00p 88.00p 82.50p 85.50p 149483
24/01/2019 84.00p 84.00p 82.00p 83.00p 24700
23/01/2019 86.50p 86.50p 83.00p 83.50p 55813
22/01/2019 87.50p 87.50p 85.00p 86.50p 50614
21/01/2019 87.50p 88.50p 86.00p 87.50p 25150
18/01/2019 88.00p 89.50p 86.00p 87.50p 64450
17/01/2019 89.50p 89.50p 86.00p 88.00p 7640
16/01/2019 89.50p 90.00p 87.00p 89.00p 58358
15/01/2019 89.50p 90.50p 86.00p 89.00p 33710
14/01/2019 89.50p 89.97p 87.00p 89.50p 17780
11/01/2019 89.50p 90.25p 87.00p 89.50p 33593
10/01/2019 89.50p 92.00p 88.50p 89.50p 27813
09/01/2019 89.50p 92.00p 88.00p 89.50p 26813
08/01/2019 87.50p 92.00p 87.50p 89.50p 19764
07/01/2019 87.50p 90.00p 85.50p 87.50p 47563
04/01/2019 87.50p 88.65p 85.50p 87.50p 3830
03/01/2019 88.50p 90.00p 85.10p 87.50p 85971
02/01/2019 91.50p 92.00p 86.00p 88.50p 54281
31/12/2018 91.50p 92.90p 89.10p 91.50p 19191
28/12/2018 91.50p 92.50p 89.00p 91.50p 48227
27/12/2018 92.00p 95.00p 91.22p 91.50p 98995
24/12/2018 92.00p 94.00p 89.00p 92.00p 26336
21/12/2018 86.50p 93.60p 86.00p 92.00p 114850
20/12/2018 83.50p 88.00p 83.50p 86.50p 53881
19/12/2018 84.50p 86.00p 82.50p 83.50p 60130
18/12/2018 85.50p 85.75p 82.10p 84.50p 70631
17/12/2018 83.50p 87.50p 82.15p 85.50p 141445
14/12/2018 80.50p 85.20p 79.50p 84.00p 79455
13/12/2018 81.50p 84.00p 79.00p 80.50p 145669
12/12/2018 79.50p 83.00p 78.00p 81.50p 109977
11/12/2018 75.50p 82.00p 74.00p 79.50p 204905
10/12/2018 76.00p 77.20p 74.00p 75.50p 111191
07/12/2018 80.00p 80.40p 75.00p 76.00p 76051
06/12/2018 80.00p 80.00p 78.50p 80.00p 7160
05/12/2018 80.00p 81.00p 78.40p 80.00p 31980
04/12/2018 81.00p 81.00p 78.00p 80.00p 52942
03/12/2018 81.50p 81.50p 79.00p 80.50p 60423
30/11/2018 81.50p 83.00p 80.50p 81.50p 83868
29/11/2018 79.00p 81.50p 79.00p 81.50p 35815
28/11/2018 76.50p 81.00p 75.50p 79.00p 55966
27/11/2018 76.50p 78.40p 75.50p 78.40p 56390
26/11/2018 76.50p 78.00p 75.06p 76.50p 72000
23/11/2018 76.50p 77.10p 75.00p 76.50p 32008
22/11/2018 77.50p 77.60p 75.50p 77.50p 74976
21/11/2018 77.50p 77.60p 76.00p 77.60p 129544
20/11/2018 77.50p 80.00p 76.75p 77.60p 72873
19/11/2018 75.50p 80.00p 74.00p 77.50p 49858
16/11/2018 77.50p 78.00p 74.00p 75.50p 72975
15/11/2018 79.50p 80.50p 75.00p 77.50p 100803
14/11/2018 81.00p 82.00p 78.00p 80.00p 107102
13/11/2018 80.00p 82.00p 78.55p 81.00p 51868
12/11/2018 80.50p 81.92p 78.60p 80.00p 55290
09/11/2018 81.50p 83.00p 80.00p 81.50p 68374
08/11/2018 78.50p 81.50p 77.00p 81.50p 75049
07/11/2018 78.00p 79.40p 77.15p 78.00p 7616
06/11/2018 78.50p 79.75p 74.59p 78.00p 98467
05/11/2018 78.00p 81.00p 76.00p 78.50p 73045
02/11/2018 75.00p 80.00p 73.00p 78.00p 58186
01/11/2018 75.00p 77.00p 75.00p 75.00p 36104
31/10/2018 73.50p 76.50p 72.00p 75.00p 102342
30/10/2018 80.50p 80.50p 73.50p 73.50p 73841
29/10/2018 81.00p 81.00p 78.00p 79.00p 58687
26/10/2018 82.00p 84.00p 79.00p 79.50p 71876
25/10/2018 82.00p 83.60p 80.00p 83.60p 59343
24/10/2018 82.00p 82.67p 80.00p 82.00p 63589
23/10/2018 83.50p 83.80p 80.40p 82.00p 29233
22/10/2018 84.00p 84.50p 82.00p 83.50p 54213
19/10/2018 83.00p 84.75p 81.08p 84.00p 136944
18/10/2018 82.50p 85.90p 81.06p 83.00p 47625
17/10/2018 79.50p 85.00p 79.50p 83.00p 63926
16/10/2018 74.00p 80.00p 74.00p 79.50p 117851
15/10/2018 73.50p 76.00p 72.00p 74.00p 80910
12/10/2018 73.50p 76.00p 72.00p 73.50p 75191
11/10/2018 73.50p 75.00p 72.00p 73.50p 175043
10/10/2018 74.50p 76.00p 72.00p 73.00p 115988
09/10/2018 71.50p 77.00p 71.50p 74.50p 93720
08/10/2018 74.50p 74.50p 69.00p 71.50p 76871
05/10/2018 74.50p 75.40p 72.00p 74.00p 12481
04/10/2018 73.50p 76.00p 72.50p 75.60p 50070
03/10/2018 74.00p 76.00p 71.50p 73.50p 43797
02/10/2018 75.50p 76.25p 72.00p 74.00p 50617
01/10/2018 75.50p 77.50p 75.00p 76.50p 41166
28/09/2018 75.50p 78.00p 73.15p 76.50p 94656
27/09/2018 71.50p 77.00p 70.50p 75.50p 86519
26/09/2018 68.50p 74.00p 68.00p 71.50p 94616
25/09/2018 65.50p 69.00p 59.00p 67.50p 64413
24/09/2018 65.50p 65.75p 63.00p 65.50p 42018
21/09/2018 65.50p 66.00p 63.00p 65.50p 46745
20/09/2018 65.00p 66.25p 63.00p 65.50p 245924
19/09/2018 65.00p 67.00p 64.00p 65.50p 293753
18/09/2018 65.00p 66.40p 64.00p 65.50p 207858
17/09/2018 65.00p 68.00p 64.00p 65.00p 439998
14/09/2018 64.50p 65.50p 63.00p 64.00p 97150
13/09/2018 67.00p 67.00p 63.00p 64.50p 82585
12/09/2018 67.50p 69.50p 64.00p 66.50p 218721
11/09/2018 69.00p 72.00p 66.00p 68.00p 53970
10/09/2018 69.00p 70.00p 67.00p 69.50p 42506
07/09/2018 69.00p 70.40p 65.50p 67.60p 137917
06/09/2018 68.00p 70.25p 66.00p 69.00p 138798
05/09/2018 68.00p 69.90p 66.40p 68.00p 90616
04/09/2018 69.50p 72.00p 67.00p 68.00p 75075
03/09/2018 69.50p 70.25p 67.00p 70.00p 76902
31/08/2018 69.50p 71.00p 67.00p 69.50p 999782
30/08/2018 71.50p 73.00p 67.00p 69.50p 183138
29/08/2018 72.50p 74.40p 70.00p 71.50p 402372
28/08/2018 74.00p 75.00p 72.00p 72.50p 20881
24/08/2018 76.00p 77.00p 73.00p 74.00p 1021679
23/08/2018 76.00p 78.75p 73.00p 76.00p 71255
22/08/2018 76.50p 78.90p 73.00p 76.00p 1333672
21/08/2018 77.00p 78.00p 75.00p 77.00p 41156
20/08/2018 77.00p 79.00p 75.00p 77.00p 220771
17/08/2018 77.00p 77.00p 75.00p 77.00p 84811
16/08/2018 77.00p 77.00p 75.00p 77.00p 51134
15/08/2018 77.00p 77.00p 75.00p 77.00p 33979
14/08/2018 77.00p 77.00p 75.00p 77.00p 50568
13/08/2018 77.00p 77.75p 75.40p 77.00p 126502
10/08/2018 77.00p 79.00p 75.00p 77.00p 96560

*Close Price adjusted for both dividends and splits