Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Westminster Group

Date Open High Low Close* Volume
24/04/2018 20.25p 20.25p 19.55p 20.00p 65935
23/04/2018 20.25p 20.25p 19.63p 20.25p 392418
20/04/2018 19.88p 20.49p 19.79p 20.25p 300299
19/04/2018 20.50p 20.90p 19.50p 19.88p 950225
18/04/2018 21.00p 21.00p 19.15p 20.50p 842041
17/04/2018 21.00p 21.15p 20.52p 21.00p 296104
16/04/2018 21.75p 21.88p 20.65p 21.00p 656345
13/04/2018 22.00p 22.50p 21.50p 21.75p 609658
12/04/2018 22.50p 22.50p 21.50p 22.00p 253835
11/04/2018 22.75p 22.99p 21.80p 22.50p 863034
10/04/2018 22.00p 22.85p 21.00p 22.75p 842623
09/04/2018 22.50p 22.55p 21.00p 22.00p 752817
06/04/2018 21.75p 23.00p 21.20p 22.25p 2555908
05/04/2018 22.15p 23.50p 20.65p 21.75p 971532
04/04/2018 22.50p 22.50p 21.60p 22.15p 538183
03/04/2018 23.75p 23.98p 22.00p 22.50p 1349064
29/03/2018 24.25p 25.90p 23.15p 23.75p 2431735
28/03/2018 21.25p 25.30p 20.01p 24.25p 3262761
27/03/2018 22.50p 22.50p 20.25p 21.25p 626295
26/03/2018 21.25p 22.88p 21.18p 22.50p 449194
23/03/2018 21.75p 21.85p 21.08p 21.25p 262997
22/03/2018 22.75p 22.90p 21.51p 21.75p 1087000
21/03/2018 22.50p 26.00p 21.32p 22.75p 2064969
20/03/2018 25.25p 25.25p 22.16p 22.75p 1681074
19/03/2018 25.50p 26.35p 24.45p 25.25p 1178918
16/03/2018 22.75p 26.00p 22.70p 25.50p 1721083
15/03/2018 24.25p 24.25p 22.50p 22.75p 1278794
14/03/2018 24.50p 24.60p 24.00p 24.25p 473671
13/03/2018 25.00p 25.00p 24.01p 24.50p 668503
12/03/2018 25.75p 25.75p 23.60p 25.00p 1065788
09/03/2018 25.50p 27.50p 25.15p 25.75p 1142806
08/03/2018 26.00p 26.34p 25.10p 25.50p 391814
07/03/2018 26.75p 27.40p 25.54p 25.75p 688664
06/03/2018 22.75p 27.40p 22.75p 26.50p 2535849
05/03/2018 23.00p 23.40p 22.56p 23.00p 258090
02/03/2018 23.00p 23.00p 22.35p 23.00p 222780
01/03/2018 22.75p 23.30p 22.52p 23.00p 144709
28/02/2018 22.25p 23.40p 22.00p 23.00p 510110
27/02/2018 23.00p 23.00p 22.00p 22.25p 286706
26/02/2018 22.85p 23.55p 22.35p 23.25p 807550
23/02/2018 23.25p 24.00p 22.25p 23.35p 1247401
22/02/2018 23.75p 23.98p 22.66p 23.25p 174105
21/02/2018 23.75p 24.20p 23.00p 23.75p 312927
20/02/2018 24.50p 24.50p 23.39p 23.75p 644715
19/02/2018 25.00p 25.00p 23.55p 24.50p 588742
16/02/2018 24.25p 25.00p 23.38p 24.50p 638679
15/02/2018 22.75p 24.30p 22.50p 24.25p 1081026
14/02/2018 23.75p 24.40p 22.58p 22.75p 744662
13/02/2018 23.00p 24.09p 22.25p 23.75p 966066
12/02/2018 23.00p 23.49p 22.10p 23.00p 618268
09/02/2018 23.25p 23.33p 22.25p 23.00p 294665
08/02/2018 23.75p 23.99p 22.50p 23.25p 441085
07/02/2018 24.25p 24.87p 23.53p 24.00p 402046
06/02/2018 24.50p 25.00p 23.20p 24.25p 532573
05/02/2018 23.50p 25.00p 23.00p 24.50p 520214
02/02/2018 24.00p 24.25p 23.15p 23.75p 588784
01/02/2018 24.50p 24.90p 23.10p 24.00p 1367907
31/01/2018 23.50p 25.00p 22.25p 24.50p 4241045
30/01/2018 27.50p 27.50p 25.05p 25.75p 1140747
29/01/2018 27.25p 27.97p 26.66p 27.50p 604878
26/01/2018 26.75p 27.90p 26.46p 27.25p 738941
25/01/2018 26.50p 28.00p 26.19p 26.75p 801226
24/01/2018 26.25p 27.37p 25.13p 26.50p 1073206
23/01/2018 26.00p 26.30p 24.19p 26.00p 1086849
22/01/2018 27.25p 27.80p 25.50p 26.00p 741162
19/01/2018 27.25p 28.90p 25.80p 27.25p 1268780
18/01/2018 25.85p 29.50p 25.35p 27.50p 1626969
17/01/2018 26.50p 26.50p 24.03p 25.85p 1032467
16/01/2018 27.75p 28.48p 26.00p 26.50p 1348171
15/01/2018 25.75p 29.01p 25.51p 27.75p 3062756
12/01/2018 21.75p 26.99p 21.70p 25.75p 2855613
11/01/2018 21.50p 22.48p 21.31p 22.00p 639416
10/01/2018 22.00p 22.13p 21.05p 21.50p 619194
09/01/2018 21.75p 22.68p 21.40p 22.00p 454024
08/01/2018 23.00p 23.20p 21.10p 21.75p 1518726
05/01/2018 22.35p 23.90p 21.50p 23.25p 1037903
04/01/2018 23.25p 24.00p 21.50p 22.10p 2751163
03/01/2018 25.50p 25.82p 23.00p 23.25p 2426356
02/01/2018 24.25p 29.00p 23.53p 25.50p 4511031
29/12/2017 23.63p 25.15p 22.51p 24.00p 1958404
28/12/2017 22.50p 24.73p 22.35p 23.00p 3405148
27/12/2017 16.13p 25.40p 16.13p 22.13p 10113150
22/12/2017 10.50p 16.50p 10.50p 16.25p 10796555
21/12/2017 9.75p 9.75p 9.08p 9.38p 756097
20/12/2017 9.25p 10.18p 9.01p 9.75p 1052315
19/12/2017 8.88p 9.41p 8.88p 9.25p 403147
18/12/2017 8.88p 8.97p 8.70p 8.88p 239325
15/12/2017 9.13p 9.13p 8.68p 8.88p 717349
14/12/2017 9.00p 9.17p 8.68p 9.00p 255958
13/12/2017 9.25p 9.33p 8.88p 9.00p 399596
12/12/2017 9.00p 9.25p 8.57p 9.25p 909669
11/12/2017 8.88p 9.33p 8.76p 9.00p 575946
08/12/2017 9.50p 9.50p 8.75p 8.88p 1086038
07/12/2017 10.50p 11.70p 9.03p 9.50p 3993961
06/12/2017 9.88p 10.90p 9.18p 10.63p 2216608
05/12/2017 9.88p 9.89p 9.53p 9.75p 197209
04/12/2017 10.00p 10.06p 9.55p 9.75p 472494
01/12/2017 9.75p 10.20p 9.63p 10.00p 610506
30/11/2017 9.88p 10.25p 9.66p 9.75p 782281
29/11/2017 9.88p 11.11p 9.80p 9.88p 2348203
28/11/2017 10.13p 10.21p 9.80p 9.88p 776955
27/11/2017 10.63p 10.63p 10.10p 10.13p 381517
24/11/2017 10.63p 10.75p 10.20p 10.50p 302054
23/11/2017 12.13p 12.25p 10.07p 10.63p 2006198
22/11/2017 9.63p 12.00p 9.63p 11.88p 4172485
21/11/2017 10.00p 10.12p 9.60p 9.63p 883307
20/11/2017 10.38p 10.38p 9.80p 10.00p 907861
17/11/2017 10.25p 10.44p 10.15p 10.38p 584248
16/11/2017 10.25p 10.50p 10.13p 10.25p 345055
15/11/2017 10.75p 10.89p 10.09p 10.25p 844088
14/11/2017 11.00p 11.00p 10.55p 10.75p 327783
13/11/2017 11.13p 11.38p 10.53p 11.00p 520458
10/11/2017 10.63p 11.30p 10.30p 11.13p 772702
09/11/2017 10.63p 10.95p 10.40p 10.63p 413250
08/11/2017 11.25p 11.25p 10.56p 10.63p 424630
07/11/2017 11.38p 12.24p 10.51p 11.13p 2918361
06/11/2017 10.38p 11.89p 10.13p 11.38p 2630751
03/11/2017 10.13p 10.75p 10.13p 10.38p 730278
02/11/2017 10.38p 10.40p 10.00p 10.13p 554746
01/11/2017 10.88p 11.15p 10.11p 10.38p 2123082
31/10/2017 10.38p 12.20p 10.10p 11.13p 3259513
30/10/2017 11.38p 11.38p 10.34p 10.38p 922158
27/10/2017 10.63p 11.25p 10.63p 11.25p 502919
26/10/2017 10.75p 10.93p 10.50p 10.63p 699571
25/10/2017 10.75p 11.00p 10.55p 10.75p 323167
24/10/2017 10.75p 11.00p 10.70p 10.75p 392730
23/10/2017 11.00p 11.38p 10.63p 10.75p 834719
20/10/2017 10.75p 11.37p 10.70p 11.00p 653540
19/10/2017 10.75p 11.17p 10.60p 10.75p 677852
18/10/2017 11.25p 11.50p 10.63p 10.75p 526658
17/10/2017 11.25p 11.90p 11.06p 11.25p 751502
16/10/2017 11.50p 11.50p 11.05p 11.25p 359176
13/10/2017 11.25p 11.75p 11.25p 11.50p 365571
12/10/2017 11.38p 11.88p 11.25p 11.25p 389755
11/10/2017 11.50p 11.50p 11.38p 11.38p 242800
10/10/2017 10.75p 11.75p 10.75p 11.50p 1434675
09/10/2017 10.75p 11.38p 10.75p 10.75p 760637
06/10/2017 10.88p 11.00p 10.75p 10.75p 370310
05/10/2017 10.75p 11.25p 10.88p 10.88p 759267
04/10/2017 11.25p 11.25p 10.88p 11.00p 887519
03/10/2017 11.63p 11.63p 11.25p 11.25p 780540
02/10/2017 11.13p 12.00p 11.13p 11.63p 2344176
29/09/2017 11.00p 11.13p 10.88p 11.13p 1534829
28/09/2017 11.00p 11.00p 10.88p 10.88p 508946
27/09/2017 10.75p 11.25p 10.75p 11.00p 2731476
26/09/2017 10.00p 12.50p 10.50p 11.25p 3369817
25/09/2017 13.00p 13.00p 12.50p 12.50p 654409
22/09/2017 12.25p 14.75p 11.13p 13.00p 3818591
21/09/2017 14.13p 14.75p 13.75p 14.75p 663413
20/09/2017 14.50p 14.50p 13.75p 14.13p 1010426
19/09/2017 15.00p 15.00p 14.50p 14.50p 256001
18/09/2017 14.50p 15.25p 14.50p 15.00p 251719
15/09/2017 14.75p 14.75p 14.50p 14.50p 200337
14/09/2017 14.00p 15.13p 14.00p 14.75p 502220
13/09/2017 13.88p 14.00p 13.88p 14.00p 358970
12/09/2017 14.38p 14.38p 13.88p 13.88p 366863
11/09/2017 14.62p 14.75p 13.88p 14.38p 585274
08/09/2017 13.50p 14.88p 13.50p 14.62p 1278626
07/09/2017 14.50p 14.50p 13.25p 13.50p 1188917
06/09/2017 13.75p 14.50p 13.75p 14.50p 486027
05/09/2017 14.25p 14.25p 13.75p 13.75p 202331
04/09/2017 14.25p 14.25p 14.00p 14.25p 670113
01/09/2017 14.50p 14.62p 14.25p 14.25p 252707
31/08/2017 14.75p 14.75p 14.00p 14.50p 558628
30/08/2017 15.25p 15.25p 14.62p 14.75p 814598
29/08/2017 15.88p 15.88p 14.88p 15.25p 423975
25/08/2017 16.00p 16.00p 15.75p 15.88p 274795
24/08/2017 16.00p 16.00p 16.00p 16.00p 307880
23/08/2017 15.75p 16.00p 15.75p 16.00p 339501
22/08/2017 16.00p 16.00p 15.75p 15.75p 187112
21/08/2017 16.13p 16.13p 15.75p 16.00p 562770
18/08/2017 16.25p 16.25p 15.88p 16.13p 476176
17/08/2017 16.50p 16.63p 16.25p 16.25p 740107
16/08/2017 17.25p 17.25p 16.25p 16.50p 630027
15/08/2017 17.13p 17.25p 17.13p 17.25p 181440
14/08/2017 17.50p 17.50p 16.75p 17.13p 584198
11/08/2017 17.25p 17.50p 16.88p 17.50p 1093594
10/08/2017 18.38p 18.38p 16.75p 17.13p 1811861
09/08/2017 19.00p 19.00p 18.38p 18.38p 815552
08/08/2017 19.13p 20.13p 18.75p 19.00p 1258587
07/08/2017 18.50p 19.13p 17.75p 19.13p 1364467
04/08/2017 17.75p 18.75p 17.75p 18.50p 1522317
03/08/2017 16.63p 18.25p 16.63p 17.75p 1243057
02/08/2017 15.25p 16.75p 15.25p 16.63p 1758011
01/08/2017 15.75p 16.00p 14.62p 15.25p 2094035
31/07/2017 15.75p 16.25p 15.75p 15.75p 1506609
28/07/2017 16.25p 16.37p 15.75p 15.75p 508481
27/07/2017 16.37p 16.50p 15.75p 16.25p 1523448
26/07/2017 16.75p 17.00p 16.25p 16.37p 1507588
25/07/2017 17.75p 17.75p 16.75p 16.75p 903043
24/07/2017 18.25p 18.25p 17.75p 17.75p 300024
21/07/2017 18.25p 18.50p 18.25p 18.25p 579563
20/07/2017 17.50p 18.25p 16.75p 18.25p 741959
19/07/2017 18.00p 18.00p 17.25p 17.50p 414994
18/07/2017 17.00p 18.00p 17.00p 18.00p 994741
17/07/2017 18.25p 18.25p 17.00p 17.00p 943932
14/07/2017 19.00p 19.00p 18.25p 18.25p 299043
13/07/2017 18.50p 19.25p 17.50p 19.00p 639517
12/07/2017 19.00p 19.00p 18.25p 18.50p 565095
11/07/2017 18.50p 19.13p 18.00p 19.00p 1173493

*Close Price adjusted for both dividends and splits