Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/08/2020 143.40p 146.20p 141.00p 143.00p 200220
24/08/2020 146.40p 146.80p 141.40p 142.40p 177454
21/08/2020 147.80p 148.00p 141.40p 145.40p 246038
20/08/2020 144.60p 146.36p 142.00p 145.00p 137123
19/08/2020 145.20p 148.42p 143.00p 144.00p 386019
18/08/2020 146.60p 148.00p 142.00p 143.60p 539624
17/08/2020 143.80p 147.00p 141.20p 145.60p 235334
14/08/2020 142.80p 145.00p 138.40p 143.80p 389052
13/08/2020 147.00p 147.00p 140.49p 143.00p 1093510
12/08/2020 142.00p 145.62p 139.80p 142.80p 139914
11/08/2020 136.00p 146.20p 135.66p 140.80p 225548
10/08/2020 138.40p 143.40p 129.20p 137.80p 324295
07/08/2020 139.20p 140.58p 135.83p 138.60p 120759
06/08/2020 137.00p 140.20p 135.20p 137.40p 218958
05/08/2020 140.80p 141.00p 135.00p 139.40p 256931
04/08/2020 135.20p 140.00p 133.40p 136.20p 248354
03/08/2020 136.20p 142.65p 135.00p 137.20p 219685
31/07/2020 137.60p 141.20p 136.00p 138.20p 306354
30/07/2020 144.40p 144.60p 137.32p 138.60p 184537
29/07/2020 139.20p 144.00p 139.20p 144.00p 832448
28/07/2020 137.00p 144.80p 137.00p 142.00p 598827
27/07/2020 140.40p 145.01p 137.42p 139.20p 242710
24/07/2020 142.80p 144.60p 138.60p 143.00p 448682
23/07/2020 138.00p 142.00p 136.51p 139.00p 2569948
22/07/2020 143.00p 143.00p 136.00p 137.00p 507536
21/07/2020 144.40p 144.40p 135.20p 136.00p 962740
20/07/2020 142.80p 144.80p 138.20p 139.40p 450837
17/07/2020 140.20p 143.40p 137.00p 138.60p 203760
16/07/2020 144.40p 145.00p 137.76p 140.00p 220782
15/07/2020 134.20p 141.40p 134.20p 141.40p 896496
14/07/2020 142.80p 148.00p 132.37p 140.00p 403474
13/07/2020 144.00p 146.40p 141.00p 142.00p 229523
10/07/2020 147.20p 147.20p 141.60p 142.60p 175042
09/07/2020 145.00p 147.00p 142.20p 142.20p 203832
08/07/2020 147.60p 148.00p 143.20p 143.20p 283066
07/07/2020 151.00p 151.40p 145.00p 145.00p 141110
06/07/2020 145.80p 152.40p 145.00p 150.00p 658696
03/07/2020 145.60p 152.40p 145.60p 146.00p 177473
02/07/2020 150.80p 150.80p 145.80p 148.80p 600662
01/07/2020 141.00p 153.80p 141.00p 143.60p 336785
30/06/2020 154.00p 154.00p 145.00p 151.80p 389156
29/06/2020 151.20p 154.60p 146.90p 151.00p 450252
26/06/2020 155.80p 157.00p 146.08p 154.80p 496950
25/06/2020 154.80p 158.00p 147.05p 151.60p 540118
24/06/2020 160.20p 160.65p 150.29p 154.40p 644134
23/06/2020 163.40p 165.00p 157.80p 160.60p 202294
22/06/2020 166.00p 166.60p 157.40p 160.40p 272483
19/06/2020 166.00p 167.80p 160.00p 162.20p 319634
18/06/2020 161.20p 168.01p 159.60p 165.00p 417325
17/06/2020 162.40p 170.00p 158.80p 163.80p 352577
16/06/2020 158.60p 166.43p 158.60p 163.20p 297451
15/06/2020 160.00p 165.00p 153.39p 161.00p 319526
12/06/2020 166.80p 166.80p 154.44p 157.80p 506992
11/06/2020 165.40p 165.60p 154.40p 159.40p 373657
10/06/2020 166.20p 168.33p 161.00p 161.20p 300447
09/06/2020 173.00p 173.00p 162.60p 167.00p 305872
08/06/2020 175.40p 178.00p 170.06p 170.20p 801313
05/06/2020 175.20p 176.00p 168.00p 172.00p 956194
04/06/2020 168.60p 176.80p 168.60p 173.00p 440081
03/06/2020 173.00p 177.80p 168.96p 175.00p 803078
02/06/2020 168.80p 177.77p 167.20p 173.00p 1893154
01/06/2020 172.60p 172.80p 163.60p 167.20p 352546
29/05/2020 169.00p 169.00p 165.00p 169.00p 1438600
28/05/2020 169.00p 170.00p 166.80p 169.00p 812417
27/05/2020 166.00p 174.40p 162.80p 167.20p 544960
26/05/2020 160.00p 168.20p 155.20p 165.00p 576931
25/05/2020 148.00p 158.55p 145.20p 154.20p 1190616
22/05/2020 148.00p 158.55p 145.20p 154.20p 1190616
21/05/2020 144.60p 148.00p 141.00p 145.80p 3871862
20/05/2020 147.40p 151.00p 141.07p 142.40p 1337742
19/05/2020 154.00p 156.40p 145.60p 147.00p 887430
18/05/2020 145.00p 153.80p 145.00p 150.60p 490814
15/05/2020 144.80p 153.80p 142.40p 150.00p 1476521
14/05/2020 156.00p 157.00p 141.00p 144.00p 769974
13/05/2020 160.00p 161.80p 155.20p 156.80p 549281
12/05/2020 160.40p 162.40p 157.29p 160.00p 275112
11/05/2020 162.00p 167.40p 158.83p 160.80p 251323
08/05/2020 161.40p 164.00p 160.00p 161.00p 425406
07/05/2020 161.40p 164.00p 160.00p 161.00p 425406
06/05/2020 164.40p 168.80p 158.20p 162.00p 347343
05/05/2020 174.00p 174.00p 159.67p 164.80p 559094
04/05/2020 173.00p 176.60p 168.40p 172.80p 372484
01/05/2020 169.00p 178.00p 168.40p 171.80p 407543
30/04/2020 175.00p 179.40p 168.00p 172.20p 544665
29/04/2020 168.00p 180.00p 168.00p 172.00p 559521
28/04/2020 170.20p 179.80p 170.20p 174.00p 286879
27/04/2020 175.20p 183.20p 167.40p 170.00p 567144
24/04/2020 173.20p 178.60p 172.00p 172.00p 376061
23/04/2020 166.40p 174.20p 166.33p 174.00p 514035
22/04/2020 156.60p 170.20p 156.60p 170.00p 535519
21/04/2020 168.00p 168.40p 162.20p 165.20p 571998
20/04/2020 170.00p 171.52p 164.00p 164.60p 489434
17/04/2020 169.80p 179.20p 166.40p 168.80p 362516
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

*Close Price adjusted for both dividends and splits