Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/04/2020 175.00p 175.00p 162.80p 165.80p 516985
15/04/2020 179.80p 179.80p 160.00p 166.00p 513685
14/04/2020 176.40p 181.03p 164.20p 170.00p 701493
09/04/2020 156.80p 180.45p 156.03p 176.40p 1257256
08/04/2020 150.00p 164.20p 150.00p 154.20p 865076
07/04/2020 152.20p 170.14p 145.81p 153.00p 495420
06/04/2020 144.00p 151.47p 140.00p 145.00p 537351
03/04/2020 141.60p 146.00p 135.43p 142.00p 924457
02/04/2020 145.00p 154.82p 142.47p 147.40p 245975
01/04/2020 147.40p 154.19p 145.00p 145.60p 394246
31/03/2020 151.00p 155.60p 150.00p 154.60p 401729
30/03/2020 147.00p 152.00p 142.28p 152.00p 375612
27/03/2020 149.20p 159.80p 146.17p 153.80p 530164
26/03/2020 157.80p 164.00p 150.20p 161.60p 327012
25/03/2020 152.20p 180.19p 151.80p 156.00p 803562
24/03/2020 135.00p 152.40p 135.00p 152.40p 773768
23/03/2020 138.60p 144.00p 129.61p 136.00p 367735
20/03/2020 140.00p 146.60p 133.75p 145.00p 2059925
19/03/2020 131.80p 131.80p 118.17p 131.80p 565804
18/03/2020 162.60p 163.00p 128.80p 131.80p 1245153
17/03/2020 177.40p 182.77p 149.54p 164.20p 862195
16/03/2020 202.50p 209.00p 172.60p 176.20p 926628
13/03/2020 211.00p 219.03p 207.00p 210.00p 2067034
12/03/2020 235.00p 235.50p 207.50p 207.50p 1883181
11/03/2020 248.00p 249.00p 240.00p 241.00p 486234
10/03/2020 246.00p 246.06p 238.00p 241.00p 499403
09/03/2020 246.50p 253.00p 236.06p 240.00p 764743
06/03/2020 256.50p 259.00p 249.86p 253.50p 476979
05/03/2020 267.50p 269.50p 257.97p 259.00p 713205
04/03/2020 268.00p 268.00p 263.50p 265.50p 211296
03/03/2020 267.50p 269.50p 257.50p 268.00p 1257990
02/03/2020 265.50p 267.00p 250.00p 256.50p 446259
28/02/2020 263.50p 270.50p 249.50p 255.00p 1264986
27/02/2020 278.00p 278.00p 262.50p 263.50p 1711598
26/02/2020 276.00p 276.00p 263.50p 272.00p 365655
25/02/2020 270.50p 280.00p 270.50p 271.50p 307492
24/02/2020 286.50p 286.50p 273.58p 275.00p 476700
21/02/2020 281.50p 289.50p 280.20p 286.00p 878807
20/02/2020 283.00p 290.00p 279.17p 280.00p 335185
19/02/2020 286.50p 299.50p 277.00p 281.50p 457612
18/02/2020 268.50p 287.00p 264.00p 278.00p 711528
17/02/2020 266.00p 270.00p 262.00p 270.00p 243188
14/02/2020 259.00p 274.00p 253.00p 265.00p 414810
13/02/2020 259.00p 260.00p 251.50p 259.00p 411792
12/02/2020 254.50p 260.00p 252.50p 255.00p 199186
11/02/2020 249.50p 255.00p 244.00p 254.50p 526452
10/02/2020 250.00p 253.00p 244.00p 249.00p 307961
07/02/2020 246.50p 247.50p 242.00p 245.00p 103367
06/02/2020 248.00p 249.50p 241.50p 247.50p 229561
05/02/2020 242.50p 248.00p 240.00p 247.00p 508397
04/02/2020 244.00p 245.50p 243.00p 243.00p 159422
03/02/2020 236.00p 248.65p 235.50p 243.50p 241331
31/01/2020 246.00p 249.50p 244.94p 247.50p 271994
30/01/2020 243.50p 252.50p 243.50p 246.00p 319932
29/01/2020 246.00p 250.00p 245.00p 250.00p 766786
28/01/2020 243.00p 250.50p 243.00p 248.00p 157795
27/01/2020 251.50p 251.50p 246.00p 247.00p 1269189
24/01/2020 246.00p 252.50p 244.50p 248.00p 763611
23/01/2020 248.00p 250.50p 246.50p 248.50p 2081370
22/01/2020 253.00p 255.00p 250.24p 253.00p 507082
21/01/2020 250.50p 255.50p 250.00p 253.00p 721717
20/01/2020 257.00p 257.00p 250.48p 252.50p 270325
17/01/2020 255.00p 259.50p 249.50p 255.00p 869727
16/01/2020 248.00p 250.00p 246.00p 250.00p 3573246
15/01/2020 260.00p 260.00p 245.00p 248.50p 1629501
14/01/2020 240.50p 249.50p 232.77p 248.00p 2125690
13/01/2020 242.50p 244.00p 240.00p 241.50p 213577
10/01/2020 243.00p 243.00p 239.50p 242.00p 283917
09/01/2020 245.00p 245.00p 239.45p 242.00p 446500
08/01/2020 256.00p 256.00p 241.50p 242.50p 214524
07/01/2020 241.50p 247.00p 241.50p 244.00p 511975
06/01/2020 243.50p 247.05p 241.00p 244.00p 169423
03/01/2020 246.50p 254.25p 244.00p 246.00p 226872
02/01/2020 241.00p 253.33p 241.00p 244.00p 119100
31/12/2019 244.00p 244.48p 241.00p 243.00p 68764
30/12/2019 247.00p 248.50p 242.00p 243.50p 422136
27/12/2019 243.50p 245.00p 243.00p 245.00p 273033
24/12/2019 245.50p 252.85p 241.50p 244.00p 133157
23/12/2019 246.50p 247.00p 241.75p 245.00p 598822
20/12/2019 247.00p 247.00p 243.50p 245.00p 244051
19/12/2019 246.00p 247.00p 240.74p 247.00p 720703
18/12/2019 241.50p 248.00p 241.50p 245.00p 350659
17/12/2019 245.50p 247.50p 240.00p 246.00p 326765
16/12/2019 242.50p 250.50p 240.50p 247.50p 1115350
13/12/2019 240.50p 245.50p 234.50p 235.50p 2079621
12/12/2019 237.50p 240.00p 234.50p 234.50p 323888
11/12/2019 242.50p 243.00p 236.50p 237.50p 377967
10/12/2019 238.50p 244.50p 237.00p 242.00p 654874
09/12/2019 245.00p 245.00p 236.50p 243.00p 981037
06/12/2019 240.00p 241.00p 234.45p 241.00p 815939
05/12/2019 234.00p 236.00p 229.50p 233.50p 436858
04/12/2019 236.00p 236.00p 228.00p 229.00p 282295
03/12/2019 239.00p 239.00p 230.00p 231.00p 697847
02/12/2019 233.50p 234.03p 230.50p 234.00p 992085
29/11/2019 231.00p 233.50p 228.00p 233.00p 636048
28/11/2019 225.00p 230.50p 225.00p 230.00p 430623
27/11/2019 227.00p 234.00p 224.00p 227.00p 1001849
26/11/2019 222.50p 224.00p 220.00p 224.00p 784170
25/11/2019 224.50p 224.50p 217.50p 218.00p 1303156
22/11/2019 225.00p 225.00p 219.50p 220.00p 283323
21/11/2019 222.00p 224.50p 219.50p 220.00p 312785
20/11/2019 223.50p 223.50p 217.95p 221.50p 531228
19/11/2019 218.00p 223.00p 217.00p 220.00p 531775
18/11/2019 216.00p 221.99p 214.58p 216.50p 1488217
15/11/2019 219.00p 219.00p 214.00p 217.00p 1721395
14/11/2019 211.50p 215.61p 211.50p 215.00p 378866
13/11/2019 209.00p 215.00p 209.00p 213.00p 1023445
12/11/2019 214.50p 217.35p 211.00p 211.00p 1010508
11/11/2019 220.00p 220.00p 210.06p 214.00p 2217371
08/11/2019 231.50p 235.50p 229.00p 230.50p 131406
07/11/2019 240.00p 240.00p 233.22p 235.50p 217421
06/11/2019 239.00p 241.00p 234.50p 237.50p 110484
05/11/2019 237.00p 244.00p 235.00p 238.50p 284734
04/11/2019 240.00p 240.00p 233.50p 235.50p 226117
01/11/2019 238.50p 240.00p 234.50p 236.50p 418226
31/10/2019 238.00p 238.00p 233.00p 235.00p 269926
30/10/2019 239.50p 240.00p 237.10p 240.00p 97789
29/10/2019 240.00p 242.04p 238.50p 240.00p 96177
28/10/2019 243.50p 248.00p 237.50p 240.50p 198079
25/10/2019 241.50p 242.37p 235.50p 237.50p 192685
24/10/2019 239.50p 243.00p 233.58p 241.50p 196766
23/10/2019 236.00p 241.86p 233.00p 238.50p 190055
22/10/2019 235.50p 242.00p 232.37p 236.50p 146851
21/10/2019 237.00p 240.46p 234.00p 236.00p 163821
18/10/2019 232.50p 238.50p 231.50p 236.00p 231914
17/10/2019 227.50p 234.00p 227.00p 231.50p 127572
16/10/2019 228.00p 231.50p 226.50p 229.00p 673765
15/10/2019 230.00p 230.99p 226.82p 229.00p 150369
14/10/2019 228.00p 231.40p 224.00p 227.50p 182433
11/10/2019 227.00p 230.50p 226.29p 230.50p 144678
10/10/2019 225.50p 228.00p 221.68p 227.50p 112190
09/10/2019 223.50p 226.00p 219.95p 224.50p 98838
08/10/2019 222.00p 226.00p 217.00p 223.50p 149341
07/10/2019 230.00p 230.00p 217.00p 221.00p 201944
04/10/2019 222.50p 227.50p 218.00p 227.50p 689236
03/10/2019 216.50p 224.69p 215.00p 221.50p 206387
02/10/2019 224.00p 224.00p 216.00p 221.00p 421549
01/10/2019 221.50p 225.00p 219.42p 223.00p 229879
30/09/2019 224.50p 228.50p 220.16p 225.00p 116669
27/09/2019 226.50p 227.00p 218.50p 224.00p 143179
26/09/2019 224.00p 227.00p 219.65p 223.50p 128323
25/09/2019 225.00p 227.50p 221.00p 223.50p 267639
24/09/2019 224.50p 228.38p 218.50p 225.50p 160393
23/09/2019 222.00p 226.53p 222.00p 224.00p 140388
20/09/2019 235.00p 235.00p 221.50p 226.00p 169754
19/09/2019 223.00p 228.50p 223.00p 225.50p 789792
18/09/2019 224.50p 225.00p 222.00p 224.50p 94696
17/09/2019 222.00p 230.16p 220.92p 223.50p 113190
16/09/2019 225.00p 233.00p 219.50p 224.50p 348162
13/09/2019 221.00p 230.75p 219.00p 226.50p 216844
12/09/2019 222.00p 226.49p 217.08p 221.00p 1057605
11/09/2019 223.50p 227.00p 220.00p 226.50p 94126
10/09/2019 222.00p 225.70p 222.00p 223.00p 130683
09/09/2019 224.50p 224.50p 220.50p 221.00p 159961
06/09/2019 215.50p 223.50p 215.50p 221.00p 224327
05/09/2019 210.00p 218.50p 210.00p 216.00p 104167
04/09/2019 210.00p 218.00p 210.00p 217.50p 170453
03/09/2019 218.00p 229.02p 213.25p 215.00p 88475
02/09/2019 218.50p 220.00p 215.78p 219.50p 791700
30/08/2019 213.50p 225.82p 213.50p 216.00p 209171
29/08/2019 219.00p 222.48p 216.00p 218.50p 190821
28/08/2019 216.00p 222.00p 215.91p 218.00p 126175
27/08/2019 217.50p 220.00p 215.00p 218.00p 165642
23/08/2019 215.50p 220.00p 215.00p 215.00p 159341
22/08/2019 216.50p 220.50p 212.50p 214.00p 400754
21/08/2019 215.50p 219.50p 215.50p 217.50p 562996
20/08/2019 218.00p 219.00p 211.00p 217.00p 680653
19/08/2019 212.50p 220.00p 212.50p 217.00p 285314
16/08/2019 214.50p 218.00p 211.75p 218.00p 193290
15/08/2019 211.50p 223.96p 211.50p 215.00p 157332
14/08/2019 213.00p 219.50p 211.00p 216.00p 391445
13/08/2019 210.00p 215.00p 207.50p 213.00p 436913
12/08/2019 207.50p 213.50p 205.00p 210.00p 394341
09/08/2019 206.50p 216.77p 200.00p 206.50p 344582
08/08/2019 205.00p 217.00p 205.00p 211.00p 361572
07/08/2019 206.00p 207.00p 201.20p 206.00p 131863
06/08/2019 209.00p 210.65p 205.50p 206.50p 346783
05/08/2019 206.50p 211.25p 204.00p 209.00p 475463
02/08/2019 212.00p 214.00p 208.73p 210.50p 130656
01/08/2019 205.00p 218.50p 205.00p 214.00p 344685
31/07/2019 200.00p 219.70p 200.00p 213.50p 705548
30/07/2019 202.00p 212.22p 202.00p 204.00p 415992
29/07/2019 210.00p 210.00p 203.00p 205.00p 229170
26/07/2019 202.00p 203.08p 200.00p 201.50p 399533
25/07/2019 198.20p 202.50p 198.08p 201.50p 188990
24/07/2019 199.80p 203.00p 199.74p 201.00p 79730
23/07/2019 200.50p 209.50p 200.00p 200.00p 152313
22/07/2019 200.00p 205.00p 198.56p 200.00p 351283
19/07/2019 205.00p 207.00p 200.00p 200.00p 186575
18/07/2019 202.00p 206.00p 200.00p 200.50p 96856
17/07/2019 200.00p 204.50p 198.00p 203.00p 193856
16/07/2019 199.20p 210.00p 197.60p 200.50p 582833
15/07/2019 198.60p 203.00p 198.40p 200.50p 632332
12/07/2019 201.00p 202.50p 195.40p 199.60p 934634
11/07/2019 201.50p 205.50p 201.50p 202.00p 512239
10/07/2019 205.00p 207.50p 194.80p 205.50p 751458
09/07/2019 212.00p 212.00p 205.00p 207.00p 461352
08/07/2019 205.00p 209.50p 205.00p 206.00p 178186
05/07/2019 205.00p 210.00p 205.00p 207.00p 121948
04/07/2019 205.00p 218.50p 205.00p 208.00p 307717

*Close Price adjusted for both dividends and splits