Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/10/2017 223.00p 224.75p 220.00p 223.00p 21165
23/10/2017 224.50p 225.58p 220.00p 223.00p 24132
20/10/2017 225.00p 228.00p 221.00p 224.50p 25251
19/10/2017 226.50p 227.75p 222.00p 225.00p 56872
18/10/2017 225.50p 229.95p 223.05p 226.50p 423001
17/10/2017 227.00p 229.00p 223.50p 225.50p 11806
16/10/2017 227.00p 229.00p 225.20p 227.00p 38599
13/10/2017 227.00p 227.00p 227.00p 227.00p 65486
12/10/2017 227.50p 227.50p 227.00p 227.00p 12467
11/10/2017 220.50p 227.50p 220.50p 227.50p 73140
10/10/2017 222.50p 222.50p 218.50p 220.50p 52590
09/10/2017 229.00p 229.50p 221.50p 222.50p 50192
06/10/2017 232.00p 232.00p 227.50p 229.50p 35314
05/10/2017 238.50p 237.50p 230.50p 232.00p 62867
04/10/2017 240.50p 242.00p 235.00p 237.50p 94701
03/10/2017 238.50p 239.00p 238.00p 238.00p 49872
02/10/2017 238.50p 244.50p 238.50p 238.50p 66065
29/09/2017 240.00p 240.00p 238.50p 238.50p 75528
28/09/2017 240.00p 240.00p 240.00p 240.00p 40878
27/09/2017 239.00p 240.00p 239.00p 240.00p 14347
26/09/2017 238.50p 239.50p 238.50p 239.00p 32329
25/09/2017 238.50p 238.50p 238.50p 238.50p 51256
22/09/2017 238.50p 239.00p 238.50p 238.50p 4849
21/09/2017 239.00p 239.00p 239.00p 239.00p 71367
20/09/2017 238.50p 239.00p 238.50p 239.00p 70898
19/09/2017 237.00p 238.50p 237.00p 238.50p 10611
18/09/2017 236.00p 238.50p 236.00p 237.00p 74429
15/09/2017 235.50p 236.00p 235.50p 236.00p 40162
14/09/2017 235.00p 235.50p 235.00p 235.50p 75828
13/09/2017 241.00p 241.00p 235.00p 235.00p 49771
12/09/2017 241.00p 241.00p 241.00p 241.00p 30156
11/09/2017 241.50p 242.00p 241.00p 241.00p 267453
08/09/2017 235.00p 242.50p 235.00p 241.50p 63215
07/09/2017 234.50p 235.00p 234.50p 235.00p 6062
06/09/2017 239.00p 239.00p 233.25p 234.50p 68932
05/09/2017 239.00p 240.00p 237.50p 239.00p 10452
04/09/2017 239.50p 244.00p 238.00p 239.00p 59323
01/09/2017 233.50p 240.00p 233.50p 239.50p 55296
31/08/2017 233.50p 233.50p 233.50p 233.50p 23341
30/08/2017 233.50p 234.00p 233.00p 233.50p 39270
29/08/2017 233.50p 233.50p 232.50p 233.50p 28928
25/08/2017 233.50p 233.50p 233.50p 233.50p 16996
24/08/2017 233.50p 233.50p 233.50p 233.50p 43091
23/08/2017 228.50p 233.50p 228.50p 233.50p 22011
22/08/2017 224.50p 228.50p 224.50p 228.50p 43319
21/08/2017 224.50p 224.50p 224.50p 224.50p 13733
18/08/2017 224.50p 226.50p 224.50p 224.50p 73173
17/08/2017 220.50p 225.00p 220.50p 224.50p 43837
16/08/2017 219.00p 220.50p 219.00p 220.50p 44218
15/08/2017 217.50p 219.00p 210.00p 219.00p 138034
14/08/2017 217.50p 217.50p 217.50p 217.50p 42066
11/08/2017 221.50p 221.50p 215.50p 217.50p 66878
10/08/2017 235.50p 235.50p 220.50p 221.50p 97484
09/08/2017 238.50p 238.50p 235.50p 235.50p 32772
08/08/2017 239.50p 239.50p 238.50p 238.50p 75751
07/08/2017 239.50p 239.50p 238.50p 239.50p 77274
04/08/2017 235.00p 241.50p 235.00p 239.50p 93778
03/08/2017 236.50p 236.50p 235.00p 235.00p 88440
02/08/2017 238.00p 238.00p 229.00p 236.50p 154963
01/08/2017 238.00p 238.00p 238.00p 238.00p 139420
31/07/2017 239.00p 239.00p 238.00p 238.00p 54352
28/07/2017 240.50p 241.00p 239.00p 239.00p 107569
27/07/2017 237.50p 240.50p 237.50p 240.50p 64267
26/07/2017 236.00p 237.50p 236.00p 237.50p 51741
25/07/2017 237.50p 237.50p 236.00p 236.00p 80661
24/07/2017 232.50p 238.00p 232.50p 237.50p 155330
21/07/2017 228.00p 232.50p 228.00p 232.50p 176521
20/07/2017 229.00p 229.50p 228.00p 228.00p 40116
19/07/2017 228.50p 229.50p 228.50p 229.50p 54194
18/07/2017 228.50p 228.50p 228.50p 228.50p 16406
17/07/2017 228.50p 228.50p 228.50p 228.50p 93438
14/07/2017 228.50p 228.50p 228.50p 228.50p 41059
13/07/2017 227.50p 228.50p 227.50p 228.50p 86726
12/07/2017 227.50p 227.50p 227.50p 227.50p 41796
11/07/2017 230.50p 230.50p 227.50p 227.50p 112040
10/07/2017 232.00p 232.00p 229.00p 230.50p 84379
07/07/2017 221.00p 229.75p 219.50p 229.50p 92592
06/07/2017 221.00p 221.00p 220.50p 221.00p 16150
05/07/2017 224.50p 225.50p 219.50p 220.50p 30916
04/07/2017 221.50p 225.50p 221.50p 225.50p 34354
03/07/2017 223.50p 223.50p 220.00p 221.50p 99101
30/06/2017 223.50p 225.00p 223.00p 223.50p 125189
29/06/2017 225.50p 226.50p 222.50p 223.50p 74004
28/06/2017 212.50p 228.00p 212.50p 225.50p 250515
27/06/2017 211.00p 212.50p 210.75p 212.50p 40640
26/06/2017 202.50p 213.25p 202.50p 210.75p 81849
23/06/2017 202.00p 202.50p 202.00p 202.50p 1004141
22/06/2017 198.00p 202.50p 198.00p 202.00p 0
21/06/2017 200.00p 200.50p 195.00p 198.00p 0
20/06/2017 202.00p 202.00p 199.00p 200.50p 0
19/06/2017 202.00p 202.50p 202.00p 202.00p 0
16/06/2017 202.50p 205.00p 198.15p 202.00p 52972
15/06/2017 203.50p 205.00p 200.15p 202.50p 68817
14/06/2017 204.00p 209.00p 200.15p 205.00p 74368
13/06/2017 205.00p 207.00p 205.00p 205.00p 35586
12/06/2017 205.00p 207.00p 203.15p 205.00p 30658
09/06/2017 205.00p 205.50p 203.04p 205.00p 88076
08/06/2017 204.00p 206.00p 203.15p 205.00p 15877
07/06/2017 207.50p 207.50p 204.00p 204.50p 67215
06/06/2017 211.00p 211.00p 206.00p 208.00p 72739
05/06/2017 211.50p 211.50p 209.00p 211.00p 13320
02/06/2017 211.50p 213.00p 209.00p 211.50p 140083
01/06/2017 213.50p 213.50p 209.15p 211.50p 31835
31/05/2017 213.50p 216.00p 210.15p 213.50p 40188
30/05/2017 213.50p 217.00p 210.00p 213.50p 340009
26/05/2017 213.50p 214.93p 210.15p 213.50p 116580
25/05/2017 214.50p 217.00p 211.15p 213.50p 19866
24/05/2017 215.00p 216.00p 211.15p 214.50p 119301
23/05/2017 215.00p 217.85p 212.15p 215.00p 103947
22/05/2017 213.00p 217.85p 211.40p 215.00p 173401
19/05/2017 214.50p 216.76p 211.00p 213.00p 65428
18/05/2017 216.50p 218.00p 212.15p 213.00p 33362
17/05/2017 216.50p 218.00p 215.00p 216.50p 48654
16/05/2017 214.50p 218.00p 211.00p 216.50p 78963
15/05/2017 214.50p 218.00p 212.40p 214.50p 99191
12/05/2017 214.50p 216.00p 211.00p 214.50p 50178
11/05/2017 214.50p 214.50p 211.15p 214.50p 43173
10/05/2017 214.50p 217.00p 214.00p 214.50p 79735
09/05/2017 214.50p 217.00p 211.00p 214.50p 38401
08/05/2017 214.00p 217.00p 211.00p 214.00p 926980
05/05/2017 214.00p 215.50p 211.00p 214.00p 44185
04/05/2017 214.00p 215.40p 211.15p 214.00p 14835
03/05/2017 214.50p 218.00p 212.00p 214.00p 174486
02/05/2017 214.50p 218.00p 213.00p 214.50p 40329
28/04/2017 214.50p 218.00p 213.00p 214.50p 269536
27/04/2017 214.00p 217.85p 210.87p 214.50p 111351
26/04/2017 214.00p 217.00p 211.42p 214.00p 38114
25/04/2017 213.50p 215.00p 211.00p 212.50p 21121
24/04/2017 216.00p 217.25p 210.00p 213.50p 71982
21/04/2017 215.00p 219.00p 213.15p 216.00p 45791
20/04/2017 215.00p 216.70p 212.00p 215.00p 64224
19/04/2017 213.50p 216.85p 210.15p 213.50p 118631
18/04/2017 213.50p 216.85p 210.15p 213.50p 65102
13/04/2017 212.50p 216.85p 210.00p 213.50p 144698
12/04/2017 214.50p 216.00p 210.00p 212.00p 89351
11/04/2017 214.50p 216.50p 212.40p 214.50p 33551
10/04/2017 214.50p 217.85p 211.00p 214.50p 31570
07/04/2017 212.50p 218.00p 210.00p 214.50p 138531
06/04/2017 212.50p 214.85p 210.15p 212.50p 16102
05/04/2017 212.50p 215.00p 210.00p 212.50p 67496
04/04/2017 218.00p 219.85p 210.00p 212.50p 68726
03/04/2017 218.00p 220.00p 215.15p 218.00p 56572
31/03/2017 217.50p 220.85p 215.00p 218.00p 45349
30/03/2017 218.00p 218.65p 215.00p 217.50p 25897
29/03/2017 219.00p 222.00p 215.00p 218.00p 54873
28/03/2017 219.00p 222.00p 216.50p 219.00p 88565
27/03/2017 219.00p 220.00p 216.15p 219.00p 31678
24/03/2017 219.00p 222.00p 216.15p 219.00p 139768
23/03/2017 220.00p 223.00p 216.50p 219.00p 81422
22/03/2017 220.00p 222.00p 217.00p 220.00p 33180
21/03/2017 220.50p 222.00p 217.00p 220.00p 77201
20/03/2017 222.50p 223.50p 220.00p 220.50p 72917
17/03/2017 222.00p 223.60p 221.00p 222.50p 70568
16/03/2017 222.00p 223.00p 221.10p 222.00p 38633
15/03/2017 218.00p 224.00p 218.00p 222.00p 99160
14/03/2017 215.50p 220.00p 215.15p 218.00p 36202
13/03/2017 212.00p 217.00p 211.50p 215.50p 56201
10/03/2017 212.00p 215.00p 211.46p 212.00p 28890
09/03/2017 210.00p 214.00p 209.36p 212.00p 69208
08/03/2017 209.50p 213.00p 208.00p 210.00p 94306
07/03/2017 210.50p 212.75p 206.15p 209.50p 44147
06/03/2017 207.00p 212.85p 207.00p 210.50p 43964
03/03/2017 204.00p 209.00p 202.00p 207.00p 41852
02/03/2017 202.00p 206.70p 202.00p 204.00p 24749
01/03/2017 200.50p 204.00p 200.36p 202.00p 41959
28/02/2017 200.50p 204.00p 197.15p 200.50p 112156
27/02/2017 200.50p 202.00p 198.50p 200.50p 68901
24/02/2017 200.50p 202.95p 198.50p 200.50p 54622
23/02/2017 200.50p 202.25p 198.40p 200.50p 6999
22/02/2017 202.00p 204.00p 198.40p 200.50p 113772
21/02/2017 201.00p 202.00p 200.00p 202.00p 173101
20/02/2017 201.50p 201.50p 200.15p 201.00p 122394
17/02/2017 196.50p 203.00p 196.50p 201.50p 190097
16/02/2017 198.50p 198.50p 195.00p 196.50p 206830
15/02/2017 199.00p 199.75p 197.00p 198.50p 49678
14/02/2017 199.00p 200.00p 198.30p 199.00p 37157
13/02/2017 201.50p 201.50p 197.00p 199.00p 65787
10/02/2017 201.50p 202.00p 198.00p 201.50p 100089
09/02/2017 201.50p 202.50p 198.00p 201.50p 331686
08/02/2017 205.50p 205.50p 200.00p 201.50p 115568
07/02/2017 203.50p 207.00p 203.15p 205.50p 168021
06/02/2017 202.00p 205.00p 201.50p 202.50p 53452
03/02/2017 202.50p 205.00p 201.50p 202.00p 38124
02/02/2017 202.50p 204.50p 200.00p 202.50p 33692
01/02/2017 202.50p 205.00p 200.00p 202.50p 71048
31/01/2017 205.00p 205.50p 199.00p 202.50p 57820
30/01/2017 203.50p 207.00p 203.50p 205.00p 217714
27/01/2017 203.50p 204.90p 201.00p 203.50p 57082
26/01/2017 203.50p 205.60p 201.00p 203.50p 53918
25/01/2017 205.50p 207.00p 203.10p 203.50p 37512
24/01/2017 204.50p 206.85p 202.00p 205.50p 871597
23/01/2017 203.50p 206.85p 203.00p 204.50p 26509
20/01/2017 195.50p 205.95p 193.50p 203.50p 340346
19/01/2017 196.50p 200.00p 193.15p 195.50p 165092
18/01/2017 196.50p 198.50p 193.15p 196.50p 135570
17/01/2017 196.50p 199.50p 193.50p 196.50p 22241
16/01/2017 197.50p 197.50p 195.00p 196.50p 33243
13/01/2017 197.25p 199.00p 195.00p 197.50p 65585
12/01/2017 202.50p 202.50p 195.00p 197.25p 116544
11/01/2017 202.50p 204.85p 198.00p 202.50p 22924

*Close Price adjusted for both dividends and splits