Walker Greenbank (WGB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/06/2015 197.50p 200.00p 197.50p 200.00p 191489
11/06/2015 197.50p 200.50p 195.75p 197.50p 233027
10/06/2015 200.00p 200.80p 193.84p 197.50p 58443
09/06/2015 200.00p 201.00p 199.00p 200.00p 47545
08/06/2015 200.50p 201.79p 198.00p 200.00p 100192
05/06/2015 201.50p 203.00p 200.00p 200.50p 19253
04/06/2015 201.50p 204.75p 200.00p 201.50p 21205
03/06/2015 200.00p 202.00p 199.20p 201.50p 75886
02/06/2015 200.50p 201.97p 199.00p 200.00p 115580
01/06/2015 197.00p 203.00p 197.00p 200.50p 88204
29/05/2015 197.50p 199.00p 196.85p 198.50p 55381
28/05/2015 197.50p 199.00p 197.50p 197.50p 10200
27/05/2015 197.50p 199.00p 196.83p 197.50p 36421
26/05/2015 197.00p 199.00p 195.00p 197.50p 22606
22/05/2015 195.00p 198.00p 194.40p 197.00p 32781
21/05/2015 194.50p 197.00p 194.50p 195.00p 9135
20/05/2015 195.00p 197.00p 193.00p 194.50p 15650
19/05/2015 196.50p 197.00p 190.00p 195.00p 372707
18/05/2015 196.50p 200.00p 193.50p 196.50p 173179
15/05/2015 197.50p 199.00p 195.00p 196.50p 24830
14/05/2015 197.50p 200.00p 195.00p 197.50p 71782
13/05/2015 196.00p 200.00p 195.00p 197.50p 491806
12/05/2015 195.50p 199.00p 194.00p 196.00p 283777
11/05/2015 195.50p 198.00p 194.38p 195.50p 24278
08/05/2015 195.00p 198.00p 193.00p 195.50p 266381
07/05/2015 196.50p 199.00p 192.06p 195.00p 52718
06/05/2015 196.50p 199.75p 193.39p 196.50p 16661
05/05/2015 197.50p 200.00p 194.23p 196.50p 97058
01/05/2015 198.50p 198.98p 196.38p 197.50p 60096
30/04/2015 198.50p 200.50p 196.88p 198.50p 41368
29/04/2015 197.50p 199.50p 196.50p 198.50p 45726
28/04/2015 197.50p 198.75p 197.05p 197.50p 14412
27/04/2015 198.00p 199.50p 196.00p 197.50p 16313
24/04/2015 198.00p 201.00p 196.50p 198.00p 26649
23/04/2015 197.50p 200.50p 195.25p 197.50p 739947
22/04/2015 197.00p 198.00p 194.80p 197.50p 70906
21/04/2015 197.00p 198.00p 195.50p 197.00p 83456
20/04/2015 195.00p 199.00p 194.00p 197.00p 63339
17/04/2015 194.50p 197.00p 193.25p 195.00p 128852
16/04/2015 193.00p 196.00p 191.00p 194.50p 93802
15/04/2015 195.00p 196.98p 191.52p 193.00p 47449
14/04/2015 186.50p 189.89p 185.00p 189.00p 27612
13/04/2015 183.50p 187.63p 182.50p 186.50p 114685
10/04/2015 182.00p 183.50p 180.00p 183.50p 94747
09/04/2015 182.00p 183.00p 178.50p 182.00p 30959
08/04/2015 182.50p 183.00p 178.00p 182.00p 53552
07/04/2015 183.50p 185.90p 180.25p 182.50p 24753
02/04/2015 185.00p 186.33p 181.00p 183.50p 169018
01/04/2015 182.25p 185.25p 180.50p 185.00p 379417
31/03/2015 183.00p 183.75p 179.40p 182.25p 96365
30/03/2015 185.50p 187.42p 181.00p 183.00p 48277
27/03/2015 187.00p 187.00p 183.00p 185.50p 37390
26/03/2015 189.50p 189.70p 185.00p 187.00p 35519
25/03/2015 192.00p 194.00p 187.00p 189.50p 26481
24/03/2015 194.00p 195.00p 188.00p 192.00p 81673
23/03/2015 194.50p 197.00p 193.00p 194.00p 43329
20/03/2015 192.00p 197.00p 190.00p 194.50p 1281072
19/03/2015 192.50p 194.00p 190.13p 192.00p 16470
18/03/2015 192.50p 194.00p 191.00p 192.50p 50601
17/03/2015 193.00p 193.00p 191.00p 192.50p 23912
16/03/2015 193.00p 193.00p 191.00p 193.00p 11157
13/03/2015 192.00p 194.00p 190.00p 193.00p 36337
12/03/2015 192.50p 192.50p 190.60p 192.00p 242211
11/03/2015 192.00p 194.00p 191.00p 192.50p 64324
10/03/2015 192.00p 193.75p 191.00p 192.00p 20647
09/03/2015 192.00p 194.00p 190.00p 192.00p 20358
06/03/2015 192.00p 193.56p 190.40p 192.00p 19235
05/03/2015 192.00p 193.60p 190.80p 192.00p 48904
04/03/2015 192.00p 194.00p 190.60p 192.00p 16503
03/03/2015 192.50p 195.00p 190.00p 192.00p 54431
02/03/2015 194.00p 195.88p 191.00p 192.50p 42804
27/02/2015 194.00p 196.14p 192.00p 194.00p 104462
26/02/2015 192.00p 199.13p 192.00p 194.00p 103965
25/02/2015 192.00p 194.00p 190.05p 192.00p 22525
24/02/2015 192.00p 193.33p 190.02p 192.00p 17821
23/02/2015 191.00p 193.33p 190.00p 192.00p 32493
20/02/2015 191.00p 192.00p 190.00p 191.00p 33022
19/02/2015 190.00p 193.00p 188.00p 191.00p 60603
18/02/2015 190.00p 190.00p 185.25p 190.00p 166192
17/02/2015 191.50p 191.50p 187.00p 190.00p 59576
16/02/2015 190.50p 194.14p 190.00p 191.50p 46156
13/02/2015 188.50p 191.00p 188.00p 190.50p 77704
12/02/2015 187.50p 189.00p 185.00p 188.50p 240072
11/02/2015 192.50p 192.50p 185.00p 187.50p 50108
10/02/2015 193.00p 195.00p 190.52p 192.50p 23718
09/02/2015 195.00p 197.00p 188.00p 192.50p 46876
06/02/2015 197.50p 199.64p 191.00p 193.00p 29277
05/02/2015 199.50p 199.50p 195.00p 197.50p 28003
04/02/2015 200.00p 201.60p 198.00p 200.00p 112429
03/02/2015 196.50p 196.50p 193.00p 195.50p 77223
02/02/2015 200.00p 200.00p 195.50p 196.50p 40699
30/01/2015 197.50p 201.90p 195.00p 200.00p 51232
29/01/2015 197.50p 199.00p 195.00p 197.50p 4861
28/01/2015 198.00p 199.00p 196.00p 197.50p 49590
27/01/2015 199.00p 200.00p 196.10p 198.00p 3390
26/01/2015 200.50p 200.50p 197.10p 199.00p 71514
23/01/2015 201.00p 201.00p 198.00p 200.50p 47886
22/01/2015 201.00p 203.90p 198.30p 201.00p 18374
21/01/2015 201.00p 202.00p 200.00p 201.00p 29414
20/01/2015 201.00p 203.90p 201.00p 201.00p 228765
19/01/2015 202.00p 204.00p 199.00p 201.00p 57125
16/01/2015 199.50p 203.00p 198.00p 202.00p 53254
15/01/2015 197.50p 200.00p 195.00p 199.50p 21730
14/01/2015 197.00p 199.00p 195.23p 197.50p 25064
13/01/2015 203.50p 203.50p 195.00p 197.00p 50035
12/01/2015 205.00p 206.00p 200.38p 203.50p 55438
09/01/2015 207.00p 208.00p 203.00p 205.00p 61415
08/01/2015 207.00p 207.00p 205.12p 207.00p 357
07/01/2015 201.00p 210.00p 200.00p 207.00p 69321
06/01/2015 205.00p 205.00p 196.70p 201.00p 67718
05/01/2015 202.50p 206.20p 200.00p 205.00p 170722
02/01/2015 202.50p 202.50p 200.10p 202.50p 5159
31/12/2014 203.50p 203.75p 200.25p 202.50p 8048
30/12/2014 198.00p 204.00p 195.10p 203.50p 22578
29/12/2014 198.50p 200.00p 196.00p 198.00p 50488
24/12/2014 198.00p 202.00p 196.50p 198.50p 9727
23/12/2014 197.00p 200.00p 195.50p 198.00p 39482
22/12/2014 196.50p 201.00p 194.00p 197.00p 60547
19/12/2014 186.00p 198.00p 186.00p 196.50p 67124
18/12/2014 183.00p 189.00p 182.12p 186.00p 43010
17/12/2014 183.00p 184.50p 182.00p 183.00p 9568
16/12/2014 186.50p 188.90p 181.00p 183.00p 61988
15/12/2014 184.00p 189.00p 181.90p 186.50p 39330
12/12/2014 184.00p 184.00p 182.00p 184.00p 93730
11/12/2014 183.00p 186.00p 182.00p 184.00p 37349
10/12/2014 183.50p 185.00p 178.00p 183.00p 71829
09/12/2014 185.00p 185.00p 182.80p 183.50p 24085
08/12/2014 185.00p 186.50p 183.50p 185.00p 4011
05/12/2014 183.00p 186.00p 183.00p 185.00p 12628
04/12/2014 183.00p 185.00p 180.00p 183.00p 12683
03/12/2014 174.00p 184.94p 174.00p 183.00p 58396
02/12/2014 172.50p 175.00p 172.00p 174.00p 6418
01/12/2014 175.50p 175.50p 171.00p 172.50p 41368
28/11/2014 175.00p 177.00p 173.55p 175.50p 19889
27/11/2014 173.50p 178.00p 173.00p 175.00p 35817
26/11/2014 176.50p 180.83p 171.35p 173.50p 51311
25/11/2014 169.50p 179.82p 169.50p 176.50p 78589
24/11/2014 163.00p 172.75p 163.00p 169.50p 112766
21/11/2014 163.00p 166.00p 161.53p 163.00p 16322
20/11/2014 163.00p 163.50p 161.00p 163.00p 14291
19/11/2014 163.00p 166.00p 161.00p 163.00p 33425
18/11/2014 162.00p 165.00p 159.50p 163.00p 41357
17/11/2014 162.50p 163.00p 159.00p 162.00p 74245
14/11/2014 164.50p 166.00p 160.60p 162.50p 40754
13/11/2014 163.50p 164.50p 163.25p 164.50p 7276
12/11/2014 166.00p 168.50p 162.00p 163.50p 92140
11/11/2014 163.00p 167.00p 161.00p 165.50p 76462
10/11/2014 166.00p 166.50p 160.00p 163.00p 176482
07/11/2014 165.50p 168.00p 165.00p 166.00p 33089
06/11/2014 169.50p 169.50p 164.00p 165.50p 82263
05/11/2014 169.50p 172.00p 168.88p 169.50p 96702
04/11/2014 172.50p 173.00p 168.00p 169.50p 84994
03/11/2014 179.00p 182.00p 171.03p 172.50p 93086
31/10/2014 175.50p 180.00p 175.50p 179.00p 38823
30/10/2014 173.00p 176.00p 173.00p 175.50p 31584
29/10/2014 173.00p 176.00p 170.25p 173.00p 23420
28/10/2014 172.00p 173.00p 170.00p 173.00p 17811
27/10/2014 170.50p 173.88p 169.12p 172.00p 28983
24/10/2014 170.50p 172.00p 169.00p 170.50p 6631
23/10/2014 170.50p 172.00p 169.00p 170.50p 25254
22/10/2014 170.00p 171.50p 168.00p 170.50p 86547
21/10/2014 172.00p 172.00p 167.00p 170.00p 30673
20/10/2014 160.00p 175.00p 158.90p 172.00p 168365
17/10/2014 161.50p 162.75p 151.05p 158.50p 179232
16/10/2014 167.00p 167.00p 157.03p 161.50p 139588
15/10/2014 183.00p 185.00p 164.00p 167.50p 240969
14/10/2014 186.50p 186.50p 181.00p 183.00p 90240
13/10/2014 188.00p 188.00p 184.00p 186.50p 88929
10/10/2014 194.00p 194.00p 188.00p 189.50p 64049
09/10/2014 196.00p 197.00p 194.00p 195.50p 57964
08/10/2014 197.50p 198.00p 193.00p 196.00p 138846
07/10/2014 202.00p 203.00p 195.25p 197.50p 289479
06/10/2014 204.50p 205.00p 200.48p 202.00p 72202
03/10/2014 205.50p 205.50p 201.00p 204.50p 65227
02/10/2014 206.00p 207.25p 204.00p 205.50p 45955
01/10/2014 211.50p 213.00p 203.24p 206.00p 117910
30/09/2014 202.00p 209.00p 201.06p 206.50p 63603
29/09/2014 200.00p 204.00p 199.00p 202.00p 10993
26/09/2014 198.50p 202.00p 195.10p 200.00p 96166
25/09/2014 195.50p 201.50p 194.00p 198.50p 55799
24/09/2014 195.50p 197.00p 193.81p 195.50p 110850
23/09/2014 195.50p 196.50p 194.00p 195.50p 32029
22/09/2014 195.00p 196.90p 193.00p 195.50p 264206
19/09/2014 195.50p 195.50p 194.00p 195.50p 20299
18/09/2014 195.50p 195.50p 194.00p 195.50p 20494
17/09/2014 195.50p 195.50p 192.00p 195.50p 24818
16/09/2014 199.50p 199.50p 193.00p 195.00p 26618
15/09/2014 201.50p 202.62p 197.00p 199.50p 103213
12/09/2014 200.00p 203.00p 200.00p 202.00p 125763
11/09/2014 194.00p 201.00p 193.00p 199.50p 56231
10/09/2014 193.00p 196.25p 192.86p 194.00p 17889
09/09/2014 194.00p 196.00p 191.50p 192.50p 87540
08/09/2014 191.00p 197.00p 189.80p 193.50p 49497
05/09/2014 190.00p 192.02p 188.32p 191.00p 29837
04/09/2014 191.50p 193.00p 188.00p 190.00p 43581
03/09/2014 191.50p 194.00p 190.00p 191.50p 30801
02/09/2014 187.50p 192.50p 185.00p 191.00p 418203
01/09/2014 193.50p 195.00p 185.00p 187.50p 56377
29/08/2014 191.50p 194.74p 191.00p 193.50p 25575
28/08/2014 199.00p 199.00p 190.00p 191.50p 66694

*Close Price adjusted for both dividends and splits