Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/09/2016 114.75p 115.00p 114.00p 115.00p 90687
15/09/2016 112.00p 115.75p 111.97p 114.75p 180662
14/09/2016 113.25p 115.75p 112.25p 113.50p 103375
13/09/2016 111.75p 115.50p 108.06p 115.25p 587060
12/09/2016 110.25p 110.36p 108.00p 110.00p 127525
09/09/2016 110.25p 111.00p 109.27p 110.00p 70301
08/09/2016 111.75p 111.75p 109.25p 110.25p 138637
07/09/2016 110.25p 111.50p 108.72p 109.00p 675451
06/09/2016 110.75p 112.00p 110.00p 111.00p 268457
05/09/2016 112.00p 112.50p 110.55p 111.25p 129847
02/09/2016 111.00p 113.50p 110.75p 110.75p 126403
01/09/2016 112.00p 113.50p 112.00p 113.00p 312887
31/08/2016 112.50p 113.30p 111.60p 112.75p 100026
30/08/2016 112.75p 113.58p 110.25p 112.50p 299422
26/08/2016 112.25p 112.75p 111.00p 112.50p 109292
25/08/2016 111.00p 112.50p 111.00p 112.50p 90201
24/08/2016 113.00p 113.00p 111.00p 111.00p 178970
23/08/2016 111.00p 112.70p 111.00p 112.25p 112415
22/08/2016 111.25p 113.58p 111.00p 111.00p 161246
19/08/2016 113.75p 114.00p 111.00p 113.00p 202221
18/08/2016 112.00p 114.81p 111.63p 112.25p 214039
17/08/2016 111.25p 115.09p 110.00p 111.25p 178999
16/08/2016 110.25p 113.04p 110.25p 112.25p 212400
15/08/2016 114.00p 115.98p 111.68p 113.75p 107416
12/08/2016 113.00p 116.00p 110.78p 113.00p 155671
11/08/2016 115.75p 115.75p 112.00p 113.75p 141651
10/08/2016 112.00p 114.13p 111.75p 111.75p 108986
09/08/2016 113.25p 114.70p 111.50p 111.50p 119152
08/08/2016 116.00p 118.00p 112.00p 114.25p 115347
05/08/2016 110.25p 113.87p 110.25p 110.25p 17609
04/08/2016 112.25p 115.31p 110.81p 114.75p 105422
03/08/2016 114.00p 116.29p 112.25p 112.75p 219154
02/08/2016 115.50p 115.50p 110.25p 112.00p 292344
01/08/2016 114.50p 116.00p 111.97p 116.00p 118466
29/07/2016 112.50p 113.00p 109.73p 113.00p 75903
28/07/2016 110.25p 112.51p 109.00p 112.00p 324855
27/07/2016 110.25p 111.04p 107.75p 110.00p 325690
26/07/2016 109.25p 112.02p 107.75p 109.00p 238642
25/07/2016 110.75p 113.00p 108.98p 109.75p 1282696
22/07/2016 109.50p 109.75p 106.25p 106.25p 702088
21/07/2016 109.50p 109.50p 106.75p 107.75p 274221
20/07/2016 108.25p 111.00p 105.25p 106.50p 405673
19/07/2016 110.75p 110.75p 107.25p 108.00p 296459
18/07/2016 108.25p 110.50p 108.00p 110.00p 254730
15/07/2016 107.50p 110.50p 104.69p 108.00p 274450
14/07/2016 103.75p 107.00p 102.50p 107.00p 935664
13/07/2016 106.50p 106.50p 101.75p 103.25p 621457
12/07/2016 102.00p 103.90p 100.25p 101.75p 1128289
11/07/2016 105.00p 105.00p 100.25p 101.50p 1173365
08/07/2016 101.75p 103.00p 100.50p 101.00p 728635
07/07/2016 100.25p 102.00p 99.50p 102.00p 937020
06/07/2016 102.25p 103.63p 99.53p 102.00p 232454
05/07/2016 107.75p 108.00p 101.50p 101.50p 3402226
04/07/2016 106.25p 108.81p 102.00p 104.75p 99360
01/07/2016 105.25p 109.00p 103.00p 103.00p 277643
30/06/2016 103.25p 107.75p 102.00p 107.00p 807028
29/06/2016 104.25p 107.25p 102.00p 103.00p 1825642
28/06/2016 99.25p 104.00p 99.25p 100.25p 242114
27/06/2016 103.75p 105.97p 95.25p 102.00p 609386
24/06/2016 103.00p 108.00p 95.25p 107.75p 1040170
23/06/2016 109.50p 111.00p 108.53p 111.00p 275447
22/06/2016 109.25p 111.00p 108.00p 109.00p 302688
21/06/2016 112.00p 112.00p 109.00p 109.00p 203256
20/06/2016 111.00p 111.50p 109.25p 111.00p 260858
17/06/2016 108.00p 109.70p 108.00p 108.00p 184424
16/06/2016 109.25p 111.00p 108.25p 108.25p 121599
15/06/2016 109.25p 111.28p 107.75p 110.00p 642292
14/06/2016 109.50p 110.63p 104.18p 109.25p 650453
13/06/2016 113.00p 114.39p 108.00p 109.50p 689563
10/06/2016 115.00p 115.50p 111.00p 113.00p 606582
09/06/2016 114.75p 115.90p 114.15p 115.00p 1033246
08/06/2016 114.00p 115.38p 113.24p 114.50p 670637
07/06/2016 114.75p 114.75p 113.04p 114.00p 234827
06/06/2016 114.25p 115.20p 113.75p 114.75p 201900
03/06/2016 114.50p 114.67p 113.05p 114.25p 183906
02/06/2016 115.00p 115.40p 113.50p 114.50p 161071
01/06/2016 114.25p 115.53p 113.00p 115.00p 523831
31/05/2016 113.25p 115.20p 113.25p 114.25p 454919
27/05/2016 113.00p 113.49p 112.50p 113.25p 440786
26/05/2016 112.75p 113.34p 112.50p 112.50p 525760
25/05/2016 112.00p 112.98p 111.52p 112.75p 692387
24/05/2016 112.13p 112.50p 111.50p 112.00p 271895
23/05/2016 110.25p 113.00p 110.00p 112.00p 740927
20/05/2016 110.50p 110.50p 108.32p 109.00p 156425
19/05/2016 110.25p 110.25p 108.25p 109.00p 153205
18/05/2016 110.25p 110.43p 108.00p 109.00p 133679
17/05/2016 110.25p 110.25p 108.70p 109.00p 84314
16/05/2016 110.25p 110.25p 109.00p 109.00p 24563
13/05/2016 110.25p 110.25p 108.00p 109.00p 132709
12/05/2016 110.25p 110.25p 108.60p 109.00p 176088
11/05/2016 110.25p 110.25p 108.00p 108.75p 305376
10/05/2016 108.00p 109.50p 107.53p 108.75p 168813
09/05/2016 107.50p 110.08p 107.50p 108.25p 548534
06/05/2016 107.50p 108.35p 106.57p 107.25p 49811
05/05/2016 107.00p 108.45p 106.00p 107.25p 281713
04/05/2016 107.00p 108.32p 106.00p 107.25p 257414
03/05/2016 108.50p 108.50p 106.00p 106.75p 189518
29/04/2016 106.75p 107.25p 106.00p 107.00p 395780
28/04/2016 107.50p 107.50p 106.00p 106.75p 566998
27/04/2016 109.50p 109.50p 106.25p 106.25p 83303
26/04/2016 110.00p 110.48p 108.63p 110.00p 106413
25/04/2016 110.00p 110.14p 109.00p 110.00p 212819
22/04/2016 110.00p 110.04p 109.50p 110.00p 79465
21/04/2016 110.00p 110.11p 109.53p 110.00p 161887
20/04/2016 110.50p 110.50p 109.53p 110.25p 79670
19/04/2016 110.50p 110.50p 110.00p 110.50p 144958
18/04/2016 109.75p 111.00p 109.60p 110.75p 257568
15/04/2016 109.75p 109.99p 109.55p 109.75p 632818
14/04/2016 110.00p 110.00p 109.10p 109.75p 400518
13/04/2016 109.25p 110.05p 108.90p 109.25p 233066
12/04/2016 110.00p 111.50p 109.10p 109.25p 550842
11/04/2016 108.00p 110.50p 108.00p 109.50p 2044187
08/04/2016 108.00p 108.00p 106.60p 107.50p 860380
07/04/2016 108.50p 109.10p 105.00p 107.00p 1061303
06/04/2016 104.00p 108.10p 104.00p 108.00p 3225789
05/04/2016 102.50p 106.50p 102.00p 105.00p 1520512
04/04/2016 103.50p 103.50p 101.90p 102.00p 1330824
01/04/2016 103.50p 103.50p 102.00p 102.50p 135728
31/03/2016 101.75p 103.00p 101.00p 102.00p 393663
30/03/2016 101.00p 101.75p 100.50p 101.75p 201079
29/03/2016 101.25p 101.25p 100.50p 101.00p 1582382
24/03/2016 101.50p 101.50p 101.00p 101.25p 1216570
23/03/2016 104.00p 105.00p 100.50p 101.00p 3389375

*Close Price adjusted for both dividends and splits