Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
19/04/2018 199.40p 204.50p 194.20p 198.40p 175915
18/04/2018 195.20p 198.76p 194.00p 194.00p 173213
17/04/2018 202.00p 202.08p 194.00p 194.60p 336910
16/04/2018 196.40p 202.00p 195.60p 197.80p 333577
13/04/2018 195.40p 197.45p 192.00p 197.00p 259097
12/04/2018 193.80p 198.60p 189.72p 195.20p 218441
11/04/2018 188.20p 195.40p 188.00p 192.00p 224586
10/04/2018 194.00p 195.20p 188.60p 191.20p 313785
09/04/2018 187.20p 194.60p 185.60p 194.00p 556874
06/04/2018 185.00p 190.20p 185.00p 187.40p 491525
05/04/2018 180.00p 191.40p 180.00p 188.60p 534685
04/04/2018 173.00p 183.60p 173.00p 181.20p 742773
03/04/2018 183.20p 183.20p 174.60p 177.60p 438238
29/03/2018 180.00p 183.00p 175.76p 179.20p 662208
28/03/2018 182.00p 186.27p 181.00p 183.00p 190645
27/03/2018 184.80p 188.20p 179.60p 186.00p 1742561
26/03/2018 180.00p 185.76p 180.00p 182.00p 425836
23/03/2018 187.20p 187.20p 179.40p 185.00p 653939
22/03/2018 181.00p 189.00p 177.80p 181.20p 1618198
21/03/2018 185.00p 189.00p 181.00p 183.40p 209791
20/03/2018 180.00p 186.80p 180.00p 183.60p 592510
19/03/2018 185.00p 190.00p 180.40p 182.00p 901901
16/03/2018 192.00p 192.00p 186.40p 190.00p 166847
15/03/2018 185.00p 190.80p 185.00p 188.00p 179428
14/03/2018 186.00p 191.60p 186.00p 187.20p 551620
13/03/2018 196.00p 199.20p 186.60p 190.00p 825627
12/03/2018 202.00p 202.79p 197.21p 199.20p 124424
09/03/2018 200.00p 201.50p 196.20p 201.50p 422151
08/03/2018 202.00p 203.50p 197.47p 202.00p 181409
07/03/2018 203.00p 204.00p 195.00p 201.50p 4012877
06/03/2018 203.50p 206.00p 197.00p 203.00p 231042
05/03/2018 205.00p 209.02p 198.87p 203.00p 381326
02/03/2018 202.00p 210.00p 197.80p 209.00p 501646
01/03/2018 205.50p 205.50p 197.20p 201.00p 411701
28/02/2018 200.00p 207.42p 200.00p 206.00p 246714
27/02/2018 200.50p 204.00p 198.93p 203.00p 134157
26/02/2018 200.00p 206.61p 198.20p 201.00p 108717
23/02/2018 201.00p 202.00p 198.60p 201.00p 436993
22/02/2018 198.00p 208.50p 198.00p 201.00p 192930
21/02/2018 195.00p 202.50p 195.00p 200.00p 229793
20/02/2018 195.00p 198.24p 193.80p 197.00p 330271
19/02/2018 189.40p 199.20p 189.40p 199.20p 442437
16/02/2018 192.00p 196.40p 187.40p 196.20p 298691
15/02/2018 185.80p 189.97p 184.40p 187.00p 215317
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

*Close Price adjusted for both dividends and splits