Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/08/2018 77.00p 78.30p 75.00p 78.00p 128399
08/08/2018 77.00p 78.72p 75.00p 77.00p 89535
07/08/2018 77.00p 77.30p 75.00p 77.00p 29224
06/08/2018 77.50p 78.40p 75.00p 77.00p 62585
03/08/2018 77.50p 79.00p 75.00p 77.50p 173842
02/08/2018 75.00p 79.00p 75.00p 77.50p 99308
01/08/2018 78.00p 79.65p 75.00p 78.00p 150361
31/07/2018 78.00p 80.10p 75.00p 78.00p 106132
30/07/2018 78.00p 80.85p 75.00p 78.00p 654563
27/07/2018 78.00p 80.88p 75.00p 78.00p 55032
26/07/2018 78.00p 82.00p 75.00p 78.00p 181701
25/07/2018 67.00p 80.80p 64.00p 78.00p 794046
24/07/2018 106.50p 107.00p 80.00p 82.50p 234008
23/07/2018 108.50p 109.04p 105.00p 106.50p 90015
20/07/2018 110.00p 110.00p 109.04p 110.00p 24627
19/07/2018 109.50p 110.20p 107.20p 110.00p 126405
18/07/2018 109.50p 113.87p 107.10p 109.50p 141078
17/07/2018 108.50p 112.00p 107.00p 109.50p 133966
16/07/2018 109.00p 111.00p 106.00p 108.50p 75919
13/07/2018 108.00p 109.75p 105.00p 109.00p 81705
12/07/2018 110.50p 110.50p 106.50p 108.00p 55724
11/07/2018 110.50p 113.00p 108.00p 110.50p 40810
10/07/2018 110.00p 112.00p 108.00p 110.50p 61026
09/07/2018 109.50p 110.40p 107.00p 110.00p 32574
06/07/2018 107.50p 110.00p 105.00p 109.50p 111582
05/07/2018 107.50p 109.50p 105.00p 107.50p 75069
04/07/2018 110.00p 110.00p 105.00p 107.50p 37245
03/07/2018 109.00p 110.00p 108.00p 110.00p 22965
02/07/2018 110.50p 110.50p 107.00p 108.50p 49196
29/06/2018 111.50p 112.19p 110.00p 111.50p 10876
28/06/2018 112.50p 112.94p 110.00p 111.50p 26754
27/06/2018 113.50p 113.95p 112.00p 113.50p 71474
26/06/2018 116.00p 116.00p 110.00p 112.50p 74534
25/06/2018 116.50p 116.50p 115.06p 116.00p 19286
22/06/2018 117.50p 117.50p 115.06p 116.50p 34204
21/06/2018 117.00p 117.36p 116.00p 117.00p 38346
20/06/2018 117.00p 117.50p 116.00p 117.00p 65148
19/06/2018 116.50p 117.96p 115.37p 117.00p 94470
18/06/2018 118.00p 118.00p 116.00p 118.00p 105282
15/06/2018 118.00p 118.00p 116.00p 118.00p 94364
14/06/2018 119.00p 120.20p 116.00p 118.00p 40614
13/06/2018 119.00p 122.00p 116.00p 119.00p 38834
12/06/2018 118.00p 119.00p 116.00p 119.00p 45355
11/06/2018 118.50p 119.00p 116.00p 118.00p 29688
08/06/2018 118.50p 120.00p 116.00p 118.50p 42718
07/06/2018 119.50p 120.00p 117.00p 118.50p 29271
06/06/2018 120.00p 120.00p 116.00p 119.50p 24193
05/06/2018 120.00p 120.00p 118.00p 120.00p 115871
04/06/2018 120.00p 120.00p 118.00p 120.00p 52707
01/06/2018 120.00p 121.80p 118.00p 120.00p 59045
31/05/2018 122.50p 124.37p 120.00p 120.00p 200962
30/05/2018 118.50p 124.37p 118.50p 122.50p 120359
29/05/2018 117.00p 120.00p 116.00p 118.50p 36187
25/05/2018 116.50p 119.00p 115.00p 117.50p 68588
24/05/2018 115.50p 120.99p 114.00p 116.50p 133473
23/05/2018 113.50p 117.00p 113.05p 115.50p 133485
22/05/2018 113.50p 115.00p 112.75p 113.50p 56455
21/05/2018 113.50p 115.00p 113.10p 113.50p 40763
18/05/2018 111.50p 115.00p 111.00p 113.50p 111837
17/05/2018 111.50p 112.94p 110.00p 111.50p 26969
16/05/2018 111.50p 112.94p 110.00p 111.50p 38910
15/05/2018 110.00p 113.00p 110.00p 111.50p 33929
14/05/2018 110.00p 112.50p 108.00p 110.50p 28792
11/05/2018 108.00p 111.25p 107.00p 110.50p 90942
10/05/2018 110.00p 110.00p 106.00p 108.00p 161145
09/05/2018 112.00p 112.80p 107.11p 108.50p 62625
08/05/2018 111.50p 112.96p 111.04p 112.00p 30245
04/05/2018 109.00p 113.00p 106.10p 111.50p 144485
03/05/2018 107.50p 111.65p 105.50p 108.50p 75485
02/05/2018 113.00p 113.00p 106.00p 107.50p 376064
01/05/2018 116.50p 117.10p 114.15p 114.50p 46212
30/04/2018 116.50p 117.94p 115.50p 116.50p 23259
27/04/2018 117.00p 118.80p 115.00p 116.50p 131514
26/04/2018 117.00p 119.00p 115.20p 117.00p 61968
25/04/2018 117.00p 119.00p 115.00p 117.00p 19878
24/04/2018 117.00p 118.40p 115.00p 117.00p 34511
23/04/2018 117.00p 119.00p 115.00p 117.00p 68993
20/04/2018 117.50p 119.00p 116.00p 117.50p 107917
19/04/2018 117.00p 119.00p 115.60p 117.50p 84482
18/04/2018 120.00p 120.00p 115.00p 117.00p 162354
17/04/2018 120.00p 121.00p 119.00p 120.00p 63613
16/04/2018 121.00p 121.50p 119.00p 120.00p 256196
13/04/2018 121.00p 122.00p 120.05p 121.00p 96685
12/04/2018 121.00p 122.00p 120.00p 121.00p 124114
11/04/2018 120.50p 122.00p 119.00p 121.00p 53094
10/04/2018 120.00p 122.00p 119.00p 120.50p 77212
09/04/2018 121.00p 121.67p 118.05p 120.00p 75257
06/04/2018 127.00p 127.00p 119.00p 121.00p 223033
05/04/2018 128.50p 129.58p 123.00p 127.00p 439833
04/04/2018 132.00p 135.75p 130.00p 133.50p 96230
03/04/2018 133.50p 136.65p 130.00p 132.00p 116696
29/03/2018 133.50p 135.00p 130.00p 133.50p 214720
28/03/2018 136.00p 136.00p 131.50p 133.50p 130307
27/03/2018 136.50p 136.80p 135.00p 136.00p 118292
26/03/2018 139.00p 139.00p 135.00p 136.50p 85215
23/03/2018 139.00p 139.00p 136.00p 138.00p 40397
22/03/2018 139.50p 139.95p 138.00p 139.00p 54924
21/03/2018 140.00p 141.50p 138.00p 139.50p 88462
20/03/2018 142.00p 142.19p 138.77p 140.00p 71986
19/03/2018 142.00p 143.00p 140.00p 142.00p 41498
16/03/2018 142.00p 143.00p 140.00p 142.00p 94643
15/03/2018 142.00p 142.00p 138.50p 140.50p 105404
14/03/2018 142.25p 142.25p 140.00p 140.50p 218904
13/03/2018 142.25p 142.40p 140.00p 141.75p 51456
12/03/2018 142.25p 142.66p 140.50p 141.75p 29703
09/03/2018 142.25p 144.00p 140.50p 142.25p 32031
08/03/2018 143.75p 143.75p 140.50p 142.25p 59674
07/03/2018 141.50p 145.00p 140.25p 142.75p 69126
06/03/2018 144.50p 144.50p 141.00p 141.50p 81897
05/03/2018 143.50p 145.95p 141.00p 143.50p 78923
02/03/2018 144.00p 146.00p 143.10p 143.50p 49537
01/03/2018 144.00p 147.00p 141.00p 144.00p 67817
28/02/2018 142.50p 147.00p 141.00p 144.00p 43437
27/02/2018 142.50p 146.00p 139.00p 142.50p 81149
26/02/2018 142.50p 146.00p 140.00p 142.50p 30312
23/02/2018 143.50p 145.75p 140.00p 142.50p 31766
22/02/2018 143.50p 145.53p 140.00p 143.50p 16539
21/02/2018 143.00p 146.00p 140.00p 143.50p 32216
20/02/2018 143.50p 146.95p 140.05p 143.50p 68889
19/02/2018 143.50p 146.95p 140.00p 143.50p 63061
16/02/2018 145.50p 147.95p 142.00p 143.50p 33049
15/02/2018 145.50p 148.65p 142.00p 145.50p 30462
14/02/2018 145.50p 148.65p 142.00p 145.50p 38817
13/02/2018 145.50p 149.95p 142.00p 145.50p 56222
12/02/2018 144.50p 149.00p 142.00p 145.50p 40331
09/02/2018 141.00p 147.00p 140.00p 144.50p 52022
08/02/2018 141.50p 143.70p 138.00p 141.00p 25000
07/02/2018 134.00p 144.95p 134.00p 141.00p 115425
06/02/2018 129.50p 136.00p 126.05p 132.50p 43155
05/02/2018 135.00p 135.00p 127.00p 130.50p 31287
02/02/2018 127.50p 135.00p 125.00p 135.00p 82812
01/02/2018 127.50p 130.00p 125.00p 127.50p 84172
31/01/2018 126.00p 128.00p 123.00p 127.50p 32071
30/01/2018 126.50p 128.58p 123.00p 126.00p 44097
29/01/2018 122.50p 127.95p 120.05p 126.50p 68237
26/01/2018 129.50p 129.50p 120.00p 122.50p 41772
25/01/2018 130.50p 132.00p 125.50p 129.50p 69603
24/01/2018 132.50p 132.50p 126.00p 130.50p 59509
23/01/2018 132.50p 134.00p 130.00p 132.50p 56847
22/01/2018 133.00p 133.00p 130.00p 132.50p 53548
19/01/2018 132.00p 133.00p 130.00p 132.50p 90317
18/01/2018 132.00p 133.50p 130.00p 132.00p 41862
17/01/2018 133.50p 135.00p 131.00p 132.00p 84150
16/01/2018 133.50p 135.00p 131.00p 133.50p 32487
15/01/2018 138.50p 139.00p 132.00p 133.50p 43401
12/01/2018 138.50p 140.00p 135.05p 138.50p 45163
11/01/2018 138.50p 140.00p 135.00p 138.50p 50397
10/01/2018 138.50p 139.00p 135.00p 138.50p 43024
09/01/2018 138.50p 141.00p 135.00p 138.50p 73581
08/01/2018 138.50p 140.00p 135.00p 138.50p 35277
05/01/2018 138.50p 140.90p 135.05p 138.50p 82001
04/01/2018 140.50p 143.00p 135.00p 138.50p 29323
03/01/2018 140.50p 143.00p 137.00p 140.50p 39792
02/01/2018 142.00p 144.00p 137.00p 140.50p 64884
29/12/2017 140.50p 142.00p 138.00p 142.00p 11720
28/12/2017 137.50p 144.00p 137.00p 140.50p 24429
27/12/2017 137.50p 138.50p 135.00p 137.50p 17453
22/12/2017 137.50p 137.50p 137.00p 137.50p 5824
21/12/2017 137.50p 137.50p 134.93p 137.50p 29565
20/12/2017 137.50p 138.00p 133.00p 137.50p 18026
19/12/2017 141.00p 141.00p 135.00p 137.50p 51944
18/12/2017 138.50p 142.00p 137.50p 141.00p 35993
15/12/2017 137.50p 142.00p 136.67p 138.50p 22964
14/12/2017 136.50p 140.00p 136.50p 137.50p 58789
13/12/2017 136.00p 140.00p 133.05p 136.50p 94663
12/12/2017 136.00p 138.00p 133.05p 136.00p 111172
11/12/2017 136.00p 138.95p 134.00p 136.00p 69666
08/12/2017 136.00p 139.95p 133.00p 136.00p 54913
07/12/2017 130.00p 138.95p 130.00p 136.00p 170698
06/12/2017 130.50p 135.00p 125.11p 130.00p 214130
05/12/2017 121.50p 134.00p 121.00p 130.50p 57008
04/12/2017 121.50p 121.75p 120.00p 121.50p 75285
01/12/2017 123.00p 123.56p 118.74p 121.50p 133689
30/11/2017 123.00p 125.00p 121.50p 123.00p 69216
29/11/2017 122.50p 125.00p 115.00p 123.00p 71879
28/11/2017 122.50p 125.00p 118.00p 122.50p 84715
27/11/2017 130.00p 130.00p 120.00p 122.50p 93922
24/11/2017 132.00p 132.00p 127.00p 130.00p 25151
23/11/2017 136.00p 136.00p 130.00p 132.00p 95512
22/11/2017 138.50p 140.00p 133.05p 136.00p 35419
21/11/2017 138.00p 139.90p 136.00p 137.50p 76794
20/11/2017 140.50p 140.50p 130.35p 138.00p 129342
17/11/2017 144.00p 144.00p 137.00p 140.50p 81536
16/11/2017 150.50p 150.50p 140.00p 144.00p 310489
15/11/2017 180.00p 180.00p 146.62p 150.50p 544114
14/11/2017 215.50p 217.00p 207.00p 210.50p 15838
13/11/2017 219.00p 219.30p 213.05p 215.50p 33293
10/11/2017 219.00p 219.60p 216.00p 219.00p 54738
09/11/2017 220.00p 221.50p 214.50p 219.00p 15304
08/11/2017 219.50p 220.60p 217.00p 220.00p 62647
07/11/2017 220.50p 222.00p 217.00p 218.50p 93283
06/11/2017 220.50p 222.00p 217.00p 220.50p 14355
03/11/2017 220.50p 224.00p 217.05p 220.50p 86942
02/11/2017 220.50p 222.50p 217.05p 220.50p 10969
01/11/2017 220.50p 221.50p 217.05p 220.50p 35225
31/10/2017 220.50p 223.00p 217.05p 220.50p 31587
30/10/2017 222.00p 224.00p 220.50p 220.50p 69431
27/10/2017 222.00p 225.00p 217.05p 222.00p 68410
26/10/2017 221.50p 224.00p 217.00p 222.00p 33679
25/10/2017 223.00p 224.00p 219.00p 221.50p 36110

*Close Price adjusted for both dividends and splits