Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/02/2018 183.00p 188.81p 183.00p 185.60p 194183
13/02/2018 191.20p 191.20p 183.20p 185.80p 905175
12/02/2018 180.60p 188.80p 180.00p 187.00p 1125907
09/02/2018 190.00p 190.00p 181.33p 185.80p 850239
08/02/2018 185.00p 190.00p 184.47p 185.20p 279653
07/02/2018 187.40p 192.60p 179.35p 186.60p 1315608
06/02/2018 190.00p 194.68p 174.23p 181.40p 1689092
05/02/2018 201.50p 206.00p 188.50p 197.20p 1188765
02/02/2018 216.00p 217.84p 202.44p 204.50p 312137
01/02/2018 217.00p 217.00p 212.00p 214.50p 438383
31/01/2018 210.00p 220.00p 210.00p 217.50p 282842
30/01/2018 213.50p 218.00p 213.00p 215.00p 332841
29/01/2018 210.00p 222.50p 210.00p 213.00p 426290
26/01/2018 210.00p 220.50p 210.00p 214.00p 4649095
25/01/2018 213.50p 215.42p 211.41p 213.00p 218503
24/01/2018 211.50p 219.50p 211.50p 218.00p 350370
23/01/2018 215.50p 219.51p 211.49p 215.50p 666435
22/01/2018 210.00p 218.00p 206.14p 214.50p 854527
19/01/2018 207.00p 210.00p 200.37p 208.50p 2000334
18/01/2018 203.00p 207.50p 202.50p 207.00p 601270
17/01/2018 209.50p 210.00p 204.78p 206.00p 525695
16/01/2018 200.50p 213.41p 200.50p 207.00p 2526536
15/01/2018 220.00p 220.00p 195.00p 203.00p 4018906
12/01/2018 228.00p 230.80p 223.50p 226.00p 350072
11/01/2018 225.00p 226.08p 220.00p 222.00p 114170
10/01/2018 215.00p 227.00p 215.00p 221.50p 100100
09/01/2018 215.00p 229.00p 215.00p 222.00p 276484
08/01/2018 226.00p 229.00p 218.05p 223.50p 303266
05/01/2018 228.50p 231.76p 226.00p 229.00p 124317
04/01/2018 218.50p 232.46p 218.50p 231.50p 557486
03/01/2018 219.50p 224.00p 216.41p 219.50p 320128
02/01/2018 220.00p 222.43p 211.99p 221.50p 110335
29/12/2017 220.00p 223.00p 213.00p 219.50p 71594
28/12/2017 217.00p 218.00p 213.00p 216.00p 83885
27/12/2017 212.00p 218.47p 210.75p 215.75p 78023
22/12/2017 219.00p 219.25p 214.00p 215.50p 39847
21/12/2017 215.00p 218.20p 212.75p 215.00p 276328
20/12/2017 219.50p 220.50p 215.75p 219.00p 401894
19/12/2017 220.00p 224.00p 220.00p 220.25p 92799
18/12/2017 219.25p 224.00p 216.39p 221.00p 118783
15/12/2017 218.25p 224.00p 215.37p 220.00p 279062
14/12/2017 215.25p 222.00p 215.25p 220.00p 233108
13/12/2017 210.50p 217.00p 208.50p 217.00p 209571
12/12/2017 208.25p 215.00p 204.88p 211.50p 79537
11/12/2017 207.75p 211.75p 207.75p 210.00p 398113
08/12/2017 205.75p 211.00p 205.47p 208.00p 232970
07/12/2017 208.25p 210.75p 206.75p 207.75p 93905
06/12/2017 208.75p 208.75p 202.50p 206.75p 329180
05/12/2017 210.75p 210.75p 204.25p 206.00p 146553
04/12/2017 203.50p 210.24p 203.32p 208.50p 192502
01/12/2017 212.25p 213.39p 205.67p 210.00p 151040
30/11/2017 211.50p 214.00p 204.78p 213.25p 514644
29/11/2017 213.50p 216.75p 210.00p 213.25p 330378
28/11/2017 215.00p 216.75p 208.80p 215.00p 391066
27/11/2017 212.25p 216.75p 210.00p 215.00p 378212
24/11/2017 215.50p 217.00p 211.00p 216.75p 147144
23/11/2017 208.25p 217.00p 208.25p 216.50p 467036
22/11/2017 204.25p 216.75p 204.25p 216.00p 633040
21/11/2017 210.75p 211.75p 203.55p 210.00p 540582
20/11/2017 210.00p 213.25p 194.00p 210.00p 1785962
17/11/2017 215.00p 217.00p 204.25p 213.50p 792630
16/11/2017 223.00p 223.00p 216.25p 218.75p 438767
15/11/2017 223.50p 224.00p 220.00p 222.75p 239193
14/11/2017 226.00p 226.25p 217.89p 221.75p 587535
13/11/2017 226.75p 227.00p 222.75p 225.00p 277036
10/11/2017 226.25p 229.50p 223.00p 224.75p 580274
09/11/2017 236.00p 241.25p 227.00p 227.00p 1025213
08/11/2017 242.75p 247.58p 225.65p 236.75p 605582
07/11/2017 243.00p 251.25p 241.30p 243.25p 1077971
06/11/2017 239.50p 249.00p 235.50p 249.00p 456810
03/11/2017 238.25p 240.00p 234.70p 239.25p 242791
02/11/2017 230.50p 237.25p 230.50p 236.25p 160219
01/11/2017 232.75p 236.00p 228.25p 236.00p 527269
31/10/2017 227.75p 235.97p 227.75p 234.75p 837662
30/10/2017 221.75p 228.50p 220.14p 226.25p 239221
27/10/2017 225.25p 226.00p 224.06p 224.50p 174448
26/10/2017 222.50p 225.00p 220.25p 225.00p 239265
25/10/2017 217.00p 223.36p 217.00p 221.25p 304253
24/10/2017 215.50p 223.50p 215.50p 222.50p 309311
23/10/2017 215.50p 223.00p 215.50p 220.50p 212238
20/10/2017 222.00p 222.00p 220.50p 222.00p 191167
19/10/2017 222.00p 223.75p 217.88p 222.00p 360385
18/10/2017 220.25p 223.00p 220.25p 221.75p 265228
17/10/2017 225.25p 225.25p 219.49p 222.00p 621232
16/10/2017 226.50p 229.75p 223.00p 225.50p 476115
13/10/2017 226.50p 228.75p 226.50p 226.50p 232280
12/10/2017 225.75p 228.50p 224.00p 226.50p 45264
11/10/2017 223.50p 230.00p 223.50p 225.50p 138231
10/10/2017 220.00p 225.50p 220.00p 224.25p 40311
09/10/2017 220.00p 223.50p 218.50p 222.50p 92241
06/10/2017 221.50p 224.25p 221.00p 222.50p 50845
05/10/2017 220.25p 224.25p 218.00p 221.50p 113071
04/10/2017 215.75p 223.00p 215.75p 222.00p 67691
03/10/2017 220.00p 222.00p 218.25p 220.00p 52061
02/10/2017 215.50p 220.75p 215.50p 218.75p 96902
29/09/2017 213.25p 219.00p 212.75p 219.00p 131475
28/09/2017 210.00p 214.25p 209.00p 212.25p 285993
27/09/2017 208.50p 210.00p 206.25p 208.75p 58495
26/09/2017 204.00p 209.50p 200.50p 207.25p 139118
25/09/2017 204.00p 205.25p 198.00p 203.50p 193065
22/09/2017 208.25p 208.25p 204.00p 204.50p 176100
21/09/2017 209.25p 209.50p 207.50p 209.00p 99148
20/09/2017 209.75p 210.00p 208.00p 208.50p 73431
19/09/2017 215.00p 215.00p 208.00p 209.50p 113720
18/09/2017 210.00p 214.00p 208.75p 209.75p 71949
15/09/2017 212.50p 214.00p 211.00p 212.00p 107343
14/09/2017 212.50p 214.75p 211.25p 213.00p 137100
13/09/2017 215.00p 215.00p 208.50p 211.75p 198644
12/09/2017 215.00p 215.00p 208.75p 210.75p 253295
11/09/2017 215.00p 217.50p 212.50p 215.00p 160018
08/09/2017 213.00p 215.00p 211.50p 215.00p 287401
07/09/2017 213.00p 213.00p 208.25p 210.50p 133705
06/09/2017 211.00p 213.00p 209.00p 211.25p 130043
05/09/2017 208.75p 211.00p 208.75p 210.00p 132469
04/09/2017 216.50p 216.50p 208.00p 209.00p 113550
01/09/2017 207.50p 217.75p 207.50p 217.25p 145384
31/08/2017 210.00p 215.00p 205.25p 215.00p 315369
30/08/2017 197.25p 209.00p 197.25p 207.00p 209232
29/08/2017 197.25p 202.25p 197.25p 198.25p 108355
25/08/2017 200.25p 200.25p 197.25p 198.00p 119709
24/08/2017 199.25p 201.50p 197.75p 199.50p 211241
23/08/2017 201.50p 202.00p 196.50p 196.50p 97329
22/08/2017 201.00p 204.00p 201.00p 201.50p 94994
21/08/2017 203.00p 203.75p 200.25p 201.25p 75218
18/08/2017 204.00p 204.00p 200.25p 200.25p 90783
17/08/2017 204.00p 204.00p 202.25p 203.25p 63367
16/08/2017 203.00p 203.00p 200.25p 202.00p 149885
15/08/2017 199.00p 203.75p 199.00p 202.00p 233056
14/08/2017 197.00p 199.00p 196.75p 199.00p 32541
11/08/2017 196.75p 198.75p 194.25p 197.00p 68999
10/08/2017 202.00p 202.00p 195.75p 197.25p 52344
09/08/2017 200.00p 201.75p 195.50p 196.75p 60549
08/08/2017 197.50p 201.75p 196.00p 199.00p 164347
07/08/2017 195.75p 197.50p 194.25p 196.75p 84866
04/08/2017 196.75p 197.25p 194.00p 195.75p 67674
03/08/2017 194.50p 197.00p 194.00p 197.00p 125912
02/08/2017 197.00p 197.00p 195.50p 197.00p 76566
01/08/2017 195.00p 197.00p 194.75p 197.00p 78608
31/07/2017 194.00p 195.50p 194.00p 195.00p 111853
28/07/2017 198.00p 198.00p 194.00p 194.00p 74768
27/07/2017 197.00p 197.00p 194.00p 195.00p 75877
26/07/2017 194.50p 196.25p 194.00p 194.00p 90448
25/07/2017 196.00p 197.00p 194.00p 196.00p 82601
24/07/2017 194.75p 197.00p 194.00p 196.00p 121426
21/07/2017 196.25p 198.25p 195.00p 196.75p 185694
20/07/2017 196.75p 197.00p 194.00p 196.50p 107330
19/07/2017 197.00p 197.00p 196.25p 196.75p 220711
18/07/2017 198.00p 198.00p 196.75p 197.50p 35996
17/07/2017 195.00p 198.00p 194.75p 197.50p 82025
14/07/2017 194.75p 195.50p 191.00p 194.00p 296332
13/07/2017 196.00p 198.00p 193.25p 195.50p 96504
12/07/2017 195.00p 199.75p 195.00p 196.00p 559321
11/07/2017 197.50p 199.75p 195.00p 197.25p 196116
10/07/2017 197.50p 198.50p 196.25p 198.00p 142015
07/07/2017 197.50p 198.25p 195.50p 197.25p 281897
06/07/2017 193.50p 198.00p 193.00p 195.50p 225730
05/07/2017 193.50p 198.00p 193.50p 196.75p 153395
04/07/2017 197.75p 199.50p 193.00p 197.50p 170268
03/07/2017 195.00p 200.75p 195.00p 198.75p 258801
30/06/2017 196.25p 199.50p 196.25p 198.25p 281459
29/06/2017 202.00p 203.00p 195.00p 196.75p 253379
28/06/2017 193.50p 202.00p 193.50p 199.50p 169924
27/06/2017 195.75p 197.00p 193.00p 196.25p 94017
26/06/2017 194.50p 202.00p 193.00p 200.00p 325037
23/06/2017 200.25p 200.25p 189.75p 192.00p 281466
22/06/2017 195.00p 203.00p 195.00p 199.25p 191251
21/06/2017 195.75p 198.75p 193.25p 196.75p 190777
20/06/2017 196.00p 196.00p 190.50p 192.25p 268759
19/06/2017 190.00p 196.00p 190.00p 196.00p 454278
16/06/2017 190.00p 195.00p 188.25p 190.25p 1345822
15/06/2017 184.00p 190.00p 181.20p 188.75p 1169488
14/06/2017 178.50p 183.75p 178.50p 183.50p 1465238
13/06/2017 180.75p 182.00p 178.00p 178.25p 504240
12/06/2017 179.75p 180.50p 177.49p 177.50p 739068
09/06/2017 176.00p 179.75p 174.00p 178.00p 623590
08/06/2017 176.50p 182.90p 173.42p 180.00p 842765
07/06/2017 176.75p 176.75p 172.19p 175.00p 485078
06/06/2017 182.75p 182.75p 173.66p 175.50p 709375
05/06/2017 182.25p 182.50p 178.25p 181.00p 634835
02/06/2017 188.25p 188.25p 173.11p 182.50p 2645990
01/06/2017 186.00p 186.25p 182.25p 184.00p 1595141
31/05/2017 185.00p 187.01p 181.46p 187.00p 3972641
30/05/2017 175.50p 183.75p 175.50p 181.00p 539379
26/05/2017 179.00p 180.00p 177.44p 180.00p 451477
25/05/2017 177.00p 179.50p 176.19p 178.00p 449769
24/05/2017 176.50p 179.75p 175.37p 177.50p 704323
23/05/2017 176.50p 177.00p 171.96p 176.25p 441159
22/05/2017 177.00p 177.00p 173.25p 175.00p 325390
19/05/2017 173.50p 176.50p 172.50p 176.00p 538663
18/05/2017 176.00p 176.00p 170.50p 173.50p 324172
17/05/2017 175.00p 175.75p 172.00p 173.25p 521386
16/05/2017 172.00p 174.00p 171.44p 174.00p 843269
15/05/2017 172.00p 172.12p 170.25p 172.00p 411067
12/05/2017 174.75p 175.00p 170.25p 171.00p 407946
11/05/2017 172.50p 173.76p 169.60p 173.50p 891402
10/05/2017 173.00p 173.00p 169.82p 172.25p 467701
09/05/2017 168.00p 172.25p 167.75p 170.00p 325226
08/05/2017 171.75p 172.00p 170.50p 172.00p 330454
05/05/2017 175.00p 175.00p 171.00p 172.00p 171554
04/05/2017 168.00p 173.00p 168.00p 171.75p 413634

*Close Price adjusted for both dividends and splits