Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/01/2017 206.50p 206.50p 200.00p 202.50p 50477
09/01/2017 205.50p 210.00p 203.00p 206.50p 99295
06/01/2017 207.50p 208.45p 202.00p 205.50p 107515
05/01/2017 207.50p 210.00p 205.15p 207.50p 46929
04/01/2017 207.50p 209.50p 206.00p 207.50p 84615
03/01/2017 206.50p 209.29p 203.20p 207.50p 35640
30/12/2016 206.50p 209.00p 203.35p 206.50p 24183
29/12/2016 206.50p 210.00p 205.00p 206.50p 51380
28/12/2016 206.50p 210.00p 205.00p 206.50p 38902
23/12/2016 206.50p 209.00p 206.50p 206.50p 2844
22/12/2016 206.50p 209.72p 204.00p 206.50p 13551
21/12/2016 206.50p 210.00p 203.15p 206.50p 56989
20/12/2016 205.50p 208.18p 203.15p 206.50p 60060
19/12/2016 205.50p 207.20p 203.20p 205.50p 19282
16/12/2016 205.50p 207.50p 203.35p 205.50p 37365
15/12/2016 205.50p 207.00p 203.00p 205.50p 40402
14/12/2016 205.50p 207.29p 203.00p 205.50p 49082
13/12/2016 205.50p 208.00p 203.15p 205.50p 24874
12/12/2016 205.50p 208.00p 204.00p 205.50p 37412
09/12/2016 204.50p 208.00p 203.00p 205.50p 34117
08/12/2016 204.50p 206.50p 202.00p 204.50p 130995
07/12/2016 204.50p 208.00p 203.45p 204.50p 83064
06/12/2016 204.50p 206.50p 203.10p 204.50p 14879
05/12/2016 204.50p 208.00p 201.00p 204.50p 47769
02/12/2016 204.50p 207.50p 202.40p 204.50p 92417
01/12/2016 204.50p 206.00p 203.10p 204.50p 4416
30/11/2016 204.50p 207.50p 201.15p 204.50p 142091
29/11/2016 204.50p 207.85p 202.00p 204.50p 84680
28/11/2016 205.50p 208.00p 202.40p 204.50p 41737
25/11/2016 203.50p 208.85p 202.00p 205.50p 20759
24/11/2016 203.50p 206.00p 201.00p 203.50p 20332
23/11/2016 203.50p 205.38p 201.15p 203.50p 4326
22/11/2016 201.50p 205.25p 198.00p 203.00p 18889
21/11/2016 199.50p 205.00p 199.50p 201.50p 16658
18/11/2016 199.50p 202.85p 196.00p 199.50p 10025
17/11/2016 199.50p 202.00p 197.05p 199.50p 16644
16/11/2016 202.50p 206.00p 197.00p 199.50p 37431
15/11/2016 202.50p 205.85p 199.15p 202.50p 31263
14/11/2016 201.00p 204.66p 199.15p 202.50p 10981
11/11/2016 198.00p 201.00p 197.30p 201.00p 43092
10/11/2016 197.50p 199.40p 196.00p 198.00p 42686
09/11/2016 195.50p 199.00p 195.50p 197.50p 41552
08/11/2016 203.00p 203.00p 197.00p 200.00p 46896
07/11/2016 203.00p 203.00p 201.00p 203.00p 31774
04/11/2016 203.00p 203.00p 200.00p 203.00p 17563
03/11/2016 203.00p 203.00p 202.60p 203.00p 8884
02/11/2016 205.50p 205.50p 202.00p 203.50p 21335
01/11/2016 206.50p 206.90p 205.00p 205.50p 71709
31/10/2016 206.50p 207.00p 204.00p 206.50p 912
28/10/2016 206.50p 207.12p 204.15p 206.50p 9742
27/10/2016 205.50p 209.00p 202.50p 205.50p 57922
26/10/2016 206.50p 208.00p 204.00p 205.50p 62193
25/10/2016 210.50p 211.90p 205.00p 206.50p 80433
24/10/2016 210.50p 214.00p 210.50p 210.50p 48134
21/10/2016 208.50p 214.00p 207.15p 210.50p 27303
20/10/2016 209.00p 214.00p 208.50p 208.50p 81733
19/10/2016 203.50p 212.00p 202.50p 209.00p 45971
18/10/2016 202.50p 207.00p 200.00p 203.50p 51498
17/10/2016 202.50p 204.85p 200.00p 202.50p 19605
14/10/2016 202.50p 204.22p 201.00p 202.50p 22730
13/10/2016 202.50p 205.00p 200.00p 202.50p 45886
12/10/2016 202.50p 203.00p 189.72p 202.50p 1759479
11/10/2016 204.50p 205.00p 201.00p 203.50p 8779
10/10/2016 205.50p 208.00p 201.00p 204.50p 27479
07/10/2016 205.50p 206.90p 203.50p 205.50p 4595
06/10/2016 205.50p 208.50p 203.50p 205.50p 2054
05/10/2016 204.50p 208.00p 201.98p 205.50p 25874
04/10/2016 205.50p 209.00p 200.00p 204.50p 45762
03/10/2016 205.50p 207.00p 202.00p 205.50p 14583
30/09/2016 207.50p 209.00p 202.00p 205.50p 17483
29/09/2016 207.50p 208.00p 205.50p 207.50p 2076
28/09/2016 207.50p 210.00p 205.00p 207.50p 12458
27/09/2016 211.50p 211.50p 205.00p 207.50p 12182
26/09/2016 212.50p 213.50p 210.00p 212.50p 20143
23/09/2016 212.50p 214.00p 210.00p 212.50p 26872
22/09/2016 212.50p 212.50p 210.15p 212.50p 144420
21/09/2016 211.00p 214.00p 210.15p 212.50p 7627
20/09/2016 210.50p 213.00p 207.70p 211.00p 16978
19/09/2016 211.00p 213.25p 207.15p 210.50p 29584
16/09/2016 210.50p 212.00p 208.00p 211.00p 23179
15/09/2016 209.50p 212.00p 207.00p 210.50p 52397
14/09/2016 209.50p 212.00p 206.70p 209.50p 11332
13/09/2016 210.50p 213.00p 208.75p 210.50p 35288
12/09/2016 215.00p 215.00p 208.00p 210.50p 227154
09/09/2016 215.00p 216.00p 215.00p 215.00p 5320
08/09/2016 215.00p 217.75p 212.15p 215.00p 8372
07/09/2016 216.00p 217.85p 215.00p 215.00p 7025
06/09/2016 212.50p 217.00p 212.15p 215.50p 77309
05/09/2016 212.50p 215.00p 210.94p 212.50p 18656
02/09/2016 212.50p 214.75p 210.00p 212.50p 14116
01/09/2016 213.50p 215.00p 210.00p 212.50p 34850
31/08/2016 213.50p 217.00p 210.15p 213.50p 50975
30/08/2016 213.50p 217.00p 211.00p 213.50p 19089
26/08/2016 213.50p 216.00p 210.77p 213.50p 23997
25/08/2016 213.50p 216.00p 210.15p 213.50p 5630
24/08/2016 213.50p 217.00p 210.15p 213.50p 11100
23/08/2016 213.50p 213.50p 210.00p 213.50p 8892
22/08/2016 215.50p 217.00p 210.00p 213.50p 64081
19/08/2016 216.50p 216.50p 212.00p 215.50p 31388
18/08/2016 216.50p 216.50p 213.00p 216.50p 25869
17/08/2016 217.50p 219.85p 213.50p 216.50p 34636
16/08/2016 217.50p 221.00p 215.00p 217.50p 17136
15/08/2016 210.50p 217.50p 208.00p 217.50p 34725
12/08/2016 209.50p 213.00p 208.00p 210.50p 24114
11/08/2016 215.00p 216.00p 206.00p 209.50p 30321
10/08/2016 218.50p 218.50p 212.00p 215.00p 41580
09/08/2016 215.50p 221.85p 215.50p 218.50p 59800
08/08/2016 211.50p 218.00p 209.11p 215.50p 48319
05/08/2016 208.00p 215.00p 208.00p 211.50p 51625
04/08/2016 198.00p 213.00p 197.00p 208.00p 92179
03/08/2016 197.00p 200.00p 195.00p 198.00p 29901
02/08/2016 198.00p 201.00p 194.30p 197.00p 74195
01/08/2016 194.50p 201.00p 193.15p 198.00p 38092
29/07/2016 183.00p 193.00p 181.60p 190.50p 55971
28/07/2016 178.50p 185.00p 178.15p 182.50p 69241
27/07/2016 178.50p 182.00p 175.15p 178.50p 19808
26/07/2016 179.50p 180.75p 177.15p 178.50p 27272
25/07/2016 177.50p 181.85p 177.15p 179.50p 16504
22/07/2016 176.00p 180.25p 174.15p 177.50p 46033
21/07/2016 175.50p 177.00p 173.75p 176.00p 13151
20/07/2016 172.00p 176.25p 172.00p 175.50p 50761
19/07/2016 171.00p 174.00p 170.15p 172.00p 48998
18/07/2016 171.50p 173.00p 169.00p 171.00p 9259
15/07/2016 171.00p 172.93p 169.00p 171.50p 43632
14/07/2016 171.50p 172.14p 168.15p 171.00p 7242
13/07/2016 171.50p 172.70p 168.15p 171.50p 173224
12/07/2016 170.50p 173.00p 168.25p 171.50p 78330
11/07/2016 168.50p 172.71p 165.00p 170.50p 61284
08/07/2016 168.00p 168.00p 163.00p 166.50p 60830
07/07/2016 169.50p 170.85p 167.00p 168.50p 55013
06/07/2016 177.00p 177.00p 167.00p 169.00p 43519
05/07/2016 182.00p 183.00p 175.00p 177.00p 114029
04/07/2016 177.50p 184.85p 177.50p 182.00p 34070
01/07/2016 166.00p 180.00p 166.00p 177.50p 100464
30/06/2016 162.50p 168.85p 162.50p 166.00p 41027
29/06/2016 159.50p 162.50p 158.90p 162.50p 73983
28/06/2016 159.50p 160.00p 157.15p 159.50p 10217
27/06/2016 168.00p 169.19p 155.15p 159.50p 56364
24/06/2016 166.50p 168.00p 165.00p 167.00p 32285
23/06/2016 178.00p 179.50p 177.15p 179.50p 26471
22/06/2016 179.50p 179.62p 175.00p 178.00p 47679
21/06/2016 179.00p 179.00p 178.15p 179.00p 11906
20/06/2016 180.00p 180.56p 178.00p 179.00p 718767
17/06/2016 180.50p 181.66p 178.00p 180.00p 22950
16/06/2016 184.50p 185.00p 180.00p 180.50p 18565
15/06/2016 188.50p 190.00p 183.23p 184.50p 53160
14/06/2016 190.00p 193.00p 187.00p 190.00p 12760
13/06/2016 191.00p 191.75p 187.15p 190.00p 19728
10/06/2016 192.50p 193.00p 190.15p 191.00p 25523
09/06/2016 192.50p 194.00p 190.00p 192.50p 10274
08/06/2016 191.50p 192.50p 190.00p 192.50p 105063
07/06/2016 192.50p 192.50p 190.00p 191.50p 14739
06/06/2016 192.50p 194.00p 190.15p 192.50p 39177
03/06/2016 193.00p 193.50p 190.15p 192.50p 57084
02/06/2016 193.00p 194.85p 192.82p 193.00p 21364
01/06/2016 193.00p 194.00p 192.82p 193.00p 73640
31/05/2016 193.00p 193.00p 192.00p 193.00p 2463
27/05/2016 191.50p 194.00p 190.15p 193.00p 34251
26/05/2016 190.50p 195.00p 190.00p 191.50p 34770
25/05/2016 190.00p 192.00p 188.15p 190.50p 42131
24/05/2016 190.00p 192.00p 187.15p 190.00p 13090
23/05/2016 190.00p 192.00p 187.15p 190.00p 37444
20/05/2016 188.50p 192.00p 187.15p 189.50p 224762
19/05/2016 188.50p 189.00p 187.15p 188.50p 10988
18/05/2016 187.50p 190.00p 184.00p 187.50p 125050
17/05/2016 191.50p 191.50p 185.03p 187.50p 54602
16/05/2016 191.50p 193.00p 190.00p 191.50p 70598
13/05/2016 192.00p 193.00p 190.15p 191.50p 57800
12/05/2016 192.50p 194.00p 191.40p 192.00p 16855
11/05/2016 193.00p 195.00p 191.00p 192.50p 24572
10/05/2016 195.50p 197.00p 193.00p 193.00p 51474
09/05/2016 195.50p 196.00p 194.15p 195.50p 28661
06/05/2016 195.50p 197.84p 194.00p 195.50p 9560
05/05/2016 196.00p 198.00p 194.00p 195.50p 29764
04/05/2016 196.00p 197.85p 194.00p 196.00p 22456
03/05/2016 198.50p 199.90p 195.10p 196.00p 24982
29/04/2016 198.50p 200.00p 195.15p 198.50p 50591
28/04/2016 198.50p 201.00p 195.35p 198.50p 16292
27/04/2016 198.00p 201.85p 195.15p 198.50p 34152
26/04/2016 199.50p 200.18p 196.00p 198.00p 27770
25/04/2016 202.00p 202.00p 196.00p 199.50p 26259
22/04/2016 202.50p 203.30p 200.00p 202.00p 27790
21/04/2016 202.50p 202.50p 200.00p 202.50p 25698
20/04/2016 202.50p 202.50p 200.00p 202.50p 40513
19/04/2016 202.50p 202.50p 200.15p 202.50p 24536
18/04/2016 202.50p 204.00p 201.50p 202.50p 49904
15/04/2016 202.00p 204.00p 201.50p 202.50p 341467
14/04/2016 202.50p 204.00p 200.15p 202.00p 46518
13/04/2016 202.50p 205.00p 200.15p 202.50p 71407
12/04/2016 201.50p 203.00p 198.15p 200.50p 19502
11/04/2016 203.00p 203.00p 200.00p 201.50p 47607
08/04/2016 203.00p 203.00p 201.15p 203.00p 9769
07/04/2016 203.00p 203.00p 201.15p 203.00p 98464
06/04/2016 203.00p 203.60p 201.00p 203.00p 21900
05/04/2016 203.00p 205.00p 201.00p 203.00p 68263
04/04/2016 203.00p 206.00p 200.15p 203.00p 72240
01/04/2016 203.00p 206.00p 202.00p 203.00p 110436
31/03/2016 203.00p 205.85p 201.80p 203.00p 54797
30/03/2016 202.50p 204.00p 201.80p 203.00p 80263
29/03/2016 202.50p 205.00p 201.00p 202.50p 30456

*Close Price adjusted for both dividends and splits