Watkin Jones (WJG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watkin Jones

Date Open High Low Close* Volume
01/02/2019 235.00p 235.00p 224.50p 230.00p 197008
31/01/2019 220.00p 232.50p 220.00p 232.50p 336466
30/01/2019 228.00p 231.50p 223.50p 226.50p 225839
29/01/2019 218.50p 227.00p 216.50p 227.00p 501403
28/01/2019 218.00p 218.00p 215.50p 217.50p 300912
25/01/2019 217.50p 220.00p 215.50p 217.50p 414278
24/01/2019 216.50p 218.00p 212.02p 217.00p 417526
23/01/2019 225.00p 225.00p 218.00p 219.50p 346406
22/01/2019 220.00p 222.50p 215.69p 220.00p 481416
21/01/2019 225.00p 225.00p 217.00p 220.00p 633640
18/01/2019 215.00p 221.00p 215.00p 219.00p 233021
17/01/2019 218.00p 223.00p 217.98p 219.00p 632885
16/01/2019 225.00p 228.00p 218.26p 220.00p 534726
15/01/2019 210.00p 224.50p 210.00p 220.00p 369439
14/01/2019 213.00p 219.50p 210.00p 213.00p 227128
11/01/2019 212.00p 217.50p 209.13p 215.00p 121542
10/01/2019 205.00p 216.50p 205.00p 212.00p 237306
09/01/2019 205.00p 215.00p 205.00p 210.00p 166226
08/01/2019 199.20p 219.00p 199.20p 213.00p 276741
07/01/2019 196.00p 209.00p 196.00p 207.00p 362458
04/01/2019 210.00p 210.00p 196.60p 205.50p 348894
03/01/2019 197.00p 210.00p 197.00p 208.50p 115779
02/01/2019 199.40p 209.50p 199.40p 206.50p 110470
31/12/2018 199.00p 208.14p 199.00p 205.50p 38177
28/12/2018 201.00p 206.50p 195.87p 205.50p 72252
27/12/2018 190.20p 204.50p 190.20p 204.00p 182902
24/12/2018 205.00p 205.00p 190.67p 205.00p 22928
21/12/2018 194.80p 199.80p 194.80p 199.00p 197712
20/12/2018 198.20p 200.50p 196.40p 199.00p 696313
19/12/2018 204.00p 204.00p 200.50p 202.00p 565421
18/12/2018 201.00p 204.00p 198.00p 202.50p 458313
17/12/2018 198.00p 205.00p 197.50p 202.00p 95532
14/12/2018 196.60p 203.00p 196.40p 203.00p 87005
13/12/2018 201.50p 203.50p 199.34p 200.50p 109794
12/12/2018 204.00p 204.00p 194.00p 201.50p 105750
11/12/2018 190.00p 202.00p 190.00p 194.60p 114893
10/12/2018 202.50p 204.00p 192.00p 192.20p 113941
07/12/2018 190.00p 206.50p 190.00p 203.50p 242335
06/12/2018 206.00p 206.00p 196.00p 196.20p 119355
05/12/2018 198.00p 206.50p 196.54p 206.50p 190347
04/12/2018 200.00p 207.51p 197.60p 201.50p 66819
03/12/2018 201.00p 210.00p 198.50p 210.00p 361700
30/11/2018 195.00p 201.60p 195.00p 196.00p 241285
29/11/2018 201.00p 203.00p 198.20p 199.00p 67350
28/11/2018 207.00p 208.00p 201.49p 202.00p 194144
27/11/2018 206.00p 207.50p 201.00p 201.50p 101734
26/11/2018 197.60p 209.00p 197.60p 206.00p 337950
23/11/2018 198.00p 205.50p 198.00p 205.00p 196446
22/11/2018 198.20p 201.00p 196.60p 198.00p 79202
21/11/2018 195.80p 201.13p 195.80p 200.50p 86162
20/11/2018 195.00p 205.00p 194.20p 201.00p 205430
19/11/2018 200.00p 204.60p 196.60p 197.00p 83079
16/11/2018 208.00p 211.46p 202.15p 203.50p 85981
15/11/2018 205.00p 209.50p 205.00p 206.50p 74006
14/11/2018 201.50p 211.00p 201.50p 211.00p 116052
13/11/2018 205.00p 211.00p 205.00p 209.50p 320443
12/11/2018 208.00p 211.00p 206.26p 210.00p 141856
09/11/2018 209.00p 213.84p 208.42p 210.00p 232151
08/11/2018 215.00p 215.00p 207.00p 211.00p 113799
07/11/2018 211.00p 211.00p 208.00p 209.00p 167908
06/11/2018 220.00p 220.00p 205.50p 210.50p 133808
05/11/2018 207.00p 211.00p 205.03p 210.00p 174682
02/11/2018 205.00p 211.00p 205.00p 207.00p 124336
01/11/2018 211.00p 214.45p 207.79p 211.00p 445131
31/10/2018 202.00p 212.00p 200.00p 210.00p 629007
30/10/2018 200.00p 203.00p 197.80p 199.40p 80935
29/10/2018 200.00p 203.00p 195.00p 200.00p 94034
26/10/2018 196.80p 199.80p 194.20p 198.00p 233240
25/10/2018 204.50p 204.50p 191.55p 196.60p 162745
24/10/2018 197.20p 205.00p 195.00p 205.00p 116886
23/10/2018 200.00p 203.00p 197.30p 200.00p 153386
22/10/2018 201.00p 204.00p 193.62p 200.50p 71985
19/10/2018 197.80p 202.74p 194.20p 195.00p 133507
18/10/2018 201.50p 204.40p 198.40p 198.40p 109693
17/10/2018 200.50p 206.50p 200.50p 206.00p 97856
16/10/2018 195.00p 202.50p 195.00p 200.00p 424747
15/10/2018 200.00p 206.00p 195.80p 198.60p 158789
12/10/2018 197.00p 205.00p 188.40p 201.00p 317555
11/10/2018 196.20p 199.57p 190.05p 197.00p 638066
10/10/2018 206.50p 208.29p 201.00p 205.00p 419296
09/10/2018 207.50p 211.71p 206.00p 208.00p 203398
08/10/2018 205.50p 210.00p 204.50p 210.00p 250473
05/10/2018 210.00p 217.50p 204.00p 204.00p 479677
04/10/2018 204.50p 211.00p 202.50p 210.00p 250881
03/10/2018 202.50p 205.00p 200.50p 204.00p 108257
02/10/2018 204.00p 205.00p 196.00p 204.50p 199341
01/10/2018 195.40p 201.50p 195.20p 201.50p 251703
28/09/2018 195.00p 199.00p 194.00p 195.80p 156085
27/09/2018 196.60p 200.00p 192.99p 194.40p 35976
26/09/2018 195.00p 197.60p 190.00p 194.00p 185755
25/09/2018 186.40p 196.73p 186.40p 195.00p 196120
24/09/2018 195.00p 196.60p 192.80p 195.20p 289935
21/09/2018 198.60p 200.74p 190.00p 195.00p 206085
20/09/2018 198.40p 203.00p 192.80p 197.00p 109933
19/09/2018 199.00p 202.22p 191.40p 198.00p 101133
18/09/2018 204.50p 204.50p 191.20p 193.40p 56062
17/09/2018 204.50p 204.50p 197.00p 197.00p 101222
14/09/2018 204.50p 204.50p 198.00p 198.00p 61061
13/09/2018 201.00p 201.13p 192.32p 198.00p 157010
12/09/2018 194.60p 203.50p 193.00p 199.00p 66873
11/09/2018 204.50p 204.50p 191.20p 194.40p 120248
10/09/2018 204.50p 204.50p 196.00p 196.00p 793472
07/09/2018 198.00p 202.50p 198.00p 200.00p 91002
06/09/2018 204.50p 204.50p 198.00p 201.00p 138775
05/09/2018 190.20p 201.50p 190.20p 200.00p 156903
04/09/2018 202.50p 202.50p 195.20p 197.00p 74606
03/09/2018 190.20p 202.50p 190.20p 197.00p 325639
31/08/2018 203.00p 203.00p 192.00p 196.20p 128965
30/08/2018 190.20p 199.60p 190.20p 194.00p 359835
29/08/2018 199.00p 199.00p 193.00p 194.20p 182125
28/08/2018 204.00p 204.00p 194.00p 195.40p 320231
24/08/2018 205.00p 205.00p 191.00p 194.80p 448283
23/08/2018 194.60p 203.50p 194.60p 200.00p 123887
22/08/2018 199.00p 201.50p 196.00p 200.50p 101177
21/08/2018 193.60p 202.50p 193.60p 200.00p 97777
20/08/2018 203.00p 203.00p 195.00p 199.40p 88864
17/08/2018 191.20p 203.00p 191.20p 196.80p 840470
16/08/2018 201.50p 202.44p 197.00p 199.20p 140692
15/08/2018 200.00p 201.54p 196.60p 199.00p 251143
14/08/2018 197.80p 202.50p 195.00p 200.00p 149294
13/08/2018 201.50p 202.50p 195.40p 201.00p 63370
10/08/2018 201.00p 202.50p 195.60p 201.50p 2304929
09/08/2018 201.50p 202.00p 197.20p 200.00p 88911
08/08/2018 203.00p 203.00p 197.58p 200.50p 1067222
07/08/2018 200.50p 203.00p 197.86p 200.50p 109522
06/08/2018 198.20p 202.00p 195.20p 199.00p 133744
03/08/2018 195.20p 199.48p 195.00p 196.40p 77477
02/08/2018 199.60p 199.60p 186.58p 196.40p 346148
01/08/2018 194.60p 200.00p 185.40p 200.00p 87723
31/07/2018 195.00p 197.60p 194.45p 196.60p 118774
30/07/2018 193.60p 199.58p 191.58p 194.00p 250268
27/07/2018 195.00p 197.60p 192.00p 194.20p 257957
26/07/2018 190.00p 202.00p 190.00p 196.00p 226881
25/07/2018 198.00p 200.50p 191.89p 197.60p 239109
24/07/2018 190.00p 202.00p 190.00p 194.00p 114233
23/07/2018 197.00p 198.80p 191.40p 194.00p 176346
20/07/2018 190.00p 200.00p 190.00p 197.00p 33667
19/07/2018 190.20p 197.80p 190.20p 196.00p 93537
18/07/2018 198.00p 202.00p 192.75p 196.00p 187252
17/07/2018 189.00p 198.40p 183.84p 195.00p 504634
16/07/2018 197.80p 198.80p 196.20p 197.80p 65662
13/07/2018 192.20p 199.60p 191.80p 198.00p 139300
12/07/2018 195.00p 200.00p 190.20p 192.60p 192471
11/07/2018 195.00p 201.50p 195.00p 197.00p 141410
10/07/2018 195.00p 204.50p 195.00p 197.80p 356697
09/07/2018 198.00p 203.00p 196.40p 198.20p 290412
06/07/2018 210.00p 210.00p 199.60p 202.50p 216653
05/07/2018 205.00p 209.50p 202.50p 205.00p 81032
04/07/2018 200.00p 204.50p 200.00p 203.50p 424974
03/07/2018 197.20p 205.00p 194.00p 202.50p 205417
02/07/2018 211.00p 211.00p 198.31p 202.00p 164530
29/06/2018 196.60p 212.62p 196.20p 205.00p 287621
28/06/2018 202.50p 208.50p 197.63p 206.50p 145939
27/06/2018 209.00p 214.00p 206.50p 208.00p 336629
26/06/2018 209.00p 209.00p 203.50p 205.00p 101412
25/06/2018 203.50p 209.50p 202.00p 207.00p 187890
22/06/2018 206.00p 209.50p 200.91p 206.00p 463913
21/06/2018 200.00p 211.01p 200.00p 206.50p 135960
20/06/2018 214.00p 214.00p 201.45p 208.50p 798413
19/06/2018 209.50p 210.00p 205.14p 208.50p 339562
18/06/2018 205.00p 212.00p 205.00p 209.50p 869252
15/06/2018 214.00p 214.00p 208.00p 208.00p 319195
14/06/2018 211.50p 212.50p 209.00p 209.00p 223549
13/06/2018 213.00p 213.00p 210.50p 212.00p 267285
12/06/2018 213.00p 215.40p 211.00p 212.00p 300854
11/06/2018 217.00p 218.50p 212.00p 213.50p 423241
08/06/2018 214.00p 217.00p 212.22p 215.00p 304108
07/06/2018 218.50p 219.00p 210.50p 214.00p 485344
06/06/2018 217.50p 219.00p 215.06p 218.00p 225006
05/06/2018 214.50p 224.50p 214.00p 219.00p 311282
04/06/2018 224.00p 224.88p 214.50p 215.00p 485844
01/06/2018 210.00p 222.34p 210.00p 218.50p 249373
31/05/2018 205.00p 220.00p 205.00p 218.50p 673479
30/05/2018 216.00p 223.99p 210.50p 210.50p 725952
29/05/2018 224.00p 224.50p 217.50p 219.50p 239539
25/05/2018 215.50p 224.50p 213.05p 220.00p 430565
24/05/2018 207.00p 220.00p 207.00p 216.00p 696614
23/05/2018 215.50p 215.50p 204.00p 212.00p 439284
22/05/2018 210.00p 216.50p 203.42p 207.00p 396491
21/05/2018 209.50p 210.00p 203.90p 208.00p 241186
18/05/2018 207.50p 210.50p 203.00p 205.00p 871165
17/05/2018 198.00p 207.50p 198.00p 206.00p 124559
16/05/2018 199.80p 207.00p 199.80p 205.00p 279334
15/05/2018 204.00p 206.50p 196.75p 204.00p 555969
14/05/2018 201.00p 202.50p 197.60p 202.00p 130725
11/05/2018 201.50p 204.00p 195.60p 202.50p 427072
10/05/2018 202.50p 203.85p 194.60p 202.00p 301576
09/05/2018 200.50p 203.42p 200.00p 202.50p 90814
08/05/2018 207.50p 207.50p 197.00p 202.00p 196535
04/05/2018 201.50p 204.50p 201.50p 202.00p 554160
03/05/2018 195.00p 205.00p 195.00p 201.00p 103481
02/05/2018 202.00p 205.00p 198.80p 202.00p 137253
01/05/2018 204.00p 205.50p 198.80p 205.50p 154880
30/04/2018 202.50p 203.50p 197.46p 203.00p 166558
27/04/2018 204.00p 206.61p 199.28p 203.00p 138191
26/04/2018 203.00p 207.00p 195.69p 202.00p 164965
25/04/2018 204.00p 207.00p 197.80p 199.20p 240161
24/04/2018 202.50p 204.00p 200.50p 202.00p 379259
23/04/2018 198.60p 204.50p 198.30p 202.50p 182564
20/04/2018 205.00p 207.50p 196.00p 200.50p 380025

*Close Price adjusted for both dividends and splits