Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2015 20.50p 20.50p 19.01p 19.75p 110612
04/12/2015 19.50p 20.90p 19.02p 20.50p 290360
03/12/2015 20.50p 20.50p 19.15p 19.50p 225219
02/12/2015 22.00p 22.00p 20.25p 20.50p 289121
01/12/2015 22.25p 22.25p 21.38p 22.00p 181039
30/11/2015 22.25p 24.00p 21.75p 22.25p 354558
27/11/2015 23.25p 23.25p 20.13p 22.25p 670861
26/11/2015 23.25p 23.25p 22.80p 23.25p 49134
25/11/2015 24.50p 24.60p 22.85p 23.25p 176457
24/11/2015 24.25p 25.95p 24.25p 24.50p 353125
23/11/2015 22.50p 26.40p 22.50p 24.25p 842321
20/11/2015 23.00p 23.90p 22.16p 22.50p 205546
19/11/2015 20.75p 24.00p 20.75p 23.00p 692728
18/11/2015 19.50p 21.80p 19.40p 20.75p 404046
17/11/2015 19.00p 20.71p 18.60p 19.50p 434765
16/11/2015 17.25p 19.74p 16.60p 18.75p 418246
13/11/2015 17.25p 17.91p 17.11p 17.25p 217786
12/11/2015 17.00p 18.50p 16.55p 17.25p 340626
11/11/2015 19.00p 19.00p 16.50p 17.00p 883460
10/11/2015 20.50p 22.00p 18.00p 19.00p 1376766
09/11/2015 15.00p 20.25p 15.00p 19.75p 1928348
06/11/2015 14.50p 15.40p 14.50p 15.00p 195872
05/11/2015 14.00p 15.25p 13.90p 14.50p 386683
04/11/2015 14.25p 14.88p 13.65p 14.00p 169687
03/11/2015 14.00p 14.49p 13.65p 14.25p 183608
02/11/2015 12.75p 15.25p 12.75p 13.75p 554393
30/10/2015 13.00p 13.86p 12.25p 12.75p 529552
29/10/2015 11.88p 13.95p 11.76p 13.00p 567846
28/10/2015 12.75p 12.75p 10.48p 11.88p 879613
27/10/2015 12.50p 13.00p 11.10p 11.88p 1158741
26/10/2015 13.12p 13.12p 12.70p 13.12p 165799
23/10/2015 13.75p 13.82p 12.70p 13.12p 338246
22/10/2015 14.50p 14.50p 13.10p 13.75p 219849
21/10/2015 14.62p 14.69p 14.25p 14.50p 119982
20/10/2015 14.75p 14.75p 14.25p 14.62p 200601
19/10/2015 15.00p 15.00p 14.51p 14.75p 211854
16/10/2015 15.25p 15.25p 14.50p 15.00p 202622
15/10/2015 15.75p 15.75p 14.75p 15.25p 112204
14/10/2015 14.38p 16.22p 13.51p 15.75p 415186
13/10/2015 13.88p 14.44p 13.88p 14.38p 227846
12/10/2015 14.25p 14.35p 13.50p 13.88p 694290
09/10/2015 14.25p 14.25p 13.25p 13.75p 103936
08/10/2015 14.50p 14.50p 13.51p 14.25p 134299
07/10/2015 14.50p 14.70p 14.00p 14.50p 60305
06/10/2015 14.50p 15.50p 14.01p 14.50p 43570
05/10/2015 14.50p 14.90p 14.00p 14.50p 236570
02/10/2015 14.62p 14.62p 13.75p 14.50p 150102
01/10/2015 14.50p 14.62p 14.26p 14.62p 20231
30/09/2015 14.50p 15.50p 13.15p 14.50p 307927
29/09/2015 14.00p 14.50p 13.00p 14.00p 437112
28/09/2015 14.50p 15.40p 13.60p 14.00p 158967
25/09/2015 14.75p 15.50p 14.01p 14.50p 411916
24/09/2015 13.75p 15.25p 13.75p 14.75p 347662
23/09/2015 13.75p 14.30p 13.70p 13.75p 178262
22/09/2015 15.50p 15.50p 13.65p 14.00p 417554
21/09/2015 15.50p 15.50p 15.00p 15.50p 26664
18/09/2015 15.25p 15.50p 15.20p 15.50p 79627
17/09/2015 15.50p 15.75p 15.10p 15.25p 272501
16/09/2015 16.63p 17.00p 16.10p 16.63p 21599
15/09/2015 16.75p 17.43p 16.25p 16.63p 173632
14/09/2015 16.75p 17.48p 16.60p 16.75p 280755
11/09/2015 16.50p 16.89p 16.01p 16.50p 177992
10/09/2015 17.50p 17.50p 16.10p 16.50p 89000
09/09/2015 18.00p 18.00p 17.10p 17.50p 123756
08/09/2015 18.75p 19.00p 17.60p 18.00p 150105
07/09/2015 17.75p 19.00p 17.75p 18.75p 282869
04/09/2015 17.00p 17.96p 17.00p 17.75p 254043
03/09/2015 17.00p 17.25p 16.65p 17.00p 97953
02/09/2015 17.50p 17.74p 16.35p 17.00p 129447
01/09/2015 17.00p 18.38p 16.25p 17.50p 229604
28/08/2015 16.50p 17.40p 16.11p 17.00p 85422
27/08/2015 16.50p 16.74p 16.07p 16.50p 24207
26/08/2015 16.50p 16.62p 16.00p 16.50p 224148
25/08/2015 15.50p 16.75p 15.50p 16.50p 108594
24/08/2015 16.75p 16.85p 15.50p 15.50p 263816
21/08/2015 18.00p 18.00p 15.00p 16.75p 967153
20/08/2015 20.00p 20.00p 18.40p 19.25p 89782
19/08/2015 20.25p 20.50p 19.11p 20.00p 110337
18/08/2015 20.00p 20.90p 19.44p 20.25p 70535
17/08/2015 20.50p 21.00p 20.00p 20.00p 20016
14/08/2015 21.00p 21.00p 19.55p 20.50p 23251
13/08/2015 21.00p 21.30p 20.15p 21.00p 31361
12/08/2015 20.75p 21.48p 20.15p 21.00p 27120
11/08/2015 21.50p 21.50p 19.30p 20.75p 102989
10/08/2015 21.50p 22.00p 20.57p 21.50p 206086
07/08/2015 21.50p 21.61p 21.00p 21.50p 104758
06/08/2015 21.50p 21.90p 20.83p 21.50p 65330
05/08/2015 21.50p 22.20p 21.25p 21.50p 34626
04/08/2015 22.00p 22.00p 21.15p 21.50p 14432
03/08/2015 20.00p 23.00p 19.42p 22.00p 221795
31/07/2015 20.50p 20.94p 19.33p 20.00p 54555
30/07/2015 20.75p 20.95p 19.78p 20.50p 41415
29/07/2015 20.00p 21.00p 19.01p 20.75p 104494
28/07/2015 21.50p 21.50p 20.07p 21.00p 167279
27/07/2015 21.00p 21.90p 20.70p 21.50p 88783
24/07/2015 22.00p 22.30p 20.50p 21.00p 112645
23/07/2015 21.50p 22.10p 21.00p 22.00p 84539
22/07/2015 21.50p 21.65p 21.01p 21.50p 24618
21/07/2015 22.00p 22.00p 21.00p 21.50p 56937
20/07/2015 22.00p 22.00p 21.22p 22.00p 2000
17/07/2015 22.00p 22.00p 21.20p 22.00p 42554
16/07/2015 22.50p 22.66p 21.38p 22.00p 48766
15/07/2015 22.50p 22.90p 21.56p 22.50p 41030
14/07/2015 22.50p 24.00p 21.00p 22.50p 99204
13/07/2015 22.50p 23.00p 21.41p 22.50p 32023
10/07/2015 22.00p 23.20p 21.00p 22.50p 125993
09/07/2015 23.50p 23.50p 21.20p 22.00p 143453
08/07/2015 24.00p 24.30p 23.00p 23.50p 144013
07/07/2015 24.00p 24.71p 22.50p 24.00p 85505
06/07/2015 24.00p 24.95p 23.35p 24.00p 35610
03/07/2015 23.50p 25.00p 23.30p 24.00p 124042
02/07/2015 23.50p 24.10p 22.01p 23.50p 28556
01/07/2015 24.00p 24.30p 22.60p 23.50p 40058
30/06/2015 22.50p 24.90p 21.20p 24.00p 147800
29/06/2015 22.50p 24.00p 21.01p 23.75p 107124
26/06/2015 22.50p 22.50p 21.60p 22.50p 28352
25/06/2015 22.50p 23.88p 21.90p 22.50p 18673
24/06/2015 23.75p 23.90p 21.61p 22.50p 222321
23/06/2015 24.00p 24.40p 22.80p 23.75p 41504
22/06/2015 24.75p 24.75p 23.01p 24.00p 54926
19/06/2015 25.00p 25.45p 24.00p 24.75p 107796
18/06/2015 26.50p 26.75p 24.10p 25.00p 138795
17/06/2015 24.88p 27.45p 24.30p 26.50p 340475
16/06/2015 24.25p 25.90p 24.25p 24.88p 291450
15/06/2015 23.25p 25.38p 23.10p 24.25p 215994
12/06/2015 23.75p 24.49p 22.10p 23.25p 196750
11/06/2015 23.00p 25.00p 22.92p 23.75p 238034
10/06/2015 20.50p 24.00p 20.50p 23.00p 473905
09/06/2015 21.25p 21.75p 19.26p 20.50p 324993
08/06/2015 21.75p 22.50p 20.91p 21.25p 322100
05/06/2015 21.25p 22.99p 20.43p 22.00p 555642
04/06/2015 21.50p 21.70p 19.56p 21.25p 182505
03/06/2015 20.25p 22.70p 20.25p 21.50p 400399
02/06/2015 20.75p 20.90p 18.86p 19.75p 154957
01/06/2015 21.00p 21.45p 20.02p 20.75p 204087
29/05/2015 21.00p 21.10p 20.52p 21.00p 36984
28/05/2015 20.75p 21.20p 20.10p 21.00p 66986
27/05/2015 21.00p 21.99p 20.25p 20.75p 110699
26/05/2015 22.00p 22.00p 20.28p 21.00p 128554
22/05/2015 22.25p 23.32p 21.00p 22.00p 157803
21/05/2015 23.25p 23.50p 20.00p 22.25p 687838
20/05/2015 23.75p 23.80p 22.51p 23.50p 90995
19/05/2015 22.75p 24.50p 22.75p 23.75p 94617
18/05/2015 23.75p 23.75p 22.25p 22.75p 197207
15/05/2015 23.75p 23.80p 23.01p 23.75p 77258
14/05/2015 24.50p 24.65p 23.10p 23.75p 173652
13/05/2015 23.25p 24.90p 22.60p 24.50p 312551
12/05/2015 23.25p 23.45p 22.51p 23.25p 10095
11/05/2015 23.25p 23.65p 22.51p 23.25p 44432
08/05/2015 23.50p 23.74p 22.50p 23.25p 67899
07/05/2015 23.50p 23.85p 22.00p 23.50p 283476
06/05/2015 23.50p 23.90p 23.00p 23.50p 114001
05/05/2015 24.00p 24.10p 23.00p 23.50p 221106
01/05/2015 24.25p 24.44p 23.00p 24.00p 179251
30/04/2015 24.75p 25.20p 23.30p 24.25p 321563
29/04/2015 25.25p 25.47p 24.30p 24.75p 204518
28/04/2015 24.75p 26.00p 24.25p 24.50p 60887
27/04/2015 24.50p 25.20p 24.15p 24.75p 250416
24/04/2015 25.50p 25.50p 24.06p 24.50p 407111
23/04/2015 25.25p 25.50p 24.50p 25.50p 404665
22/04/2015 28.75p 28.75p 23.60p 25.25p 1366525
21/04/2015 28.00p 30.25p 27.42p 29.00p 512285
20/04/2015 26.75p 28.99p 26.60p 28.25p 187001
17/04/2015 26.75p 27.35p 26.35p 26.75p 94881
16/04/2015 26.00p 27.25p 25.80p 26.75p 162661
15/04/2015 27.00p 27.00p 25.75p 26.00p 86434
14/04/2015 26.75p 27.50p 26.20p 27.00p 318273
13/04/2015 29.00p 30.70p 26.00p 26.75p 583306
10/04/2015 26.50p 27.35p 26.06p 27.00p 197542
09/04/2015 26.75p 27.44p 26.00p 26.50p 598791
08/04/2015 26.75p 27.10p 26.00p 26.75p 301495
07/04/2015 27.75p 27.75p 26.00p 26.75p 706083
02/04/2015 27.00p 28.50p 26.00p 27.75p 184888
01/04/2015 28.00p 28.00p 26.00p 27.00p 354079
31/03/2015 26.50p 29.00p 25.00p 28.00p 399946
30/03/2015 27.00p 27.30p 26.10p 26.50p 132189
27/03/2015 27.00p 27.50p 26.10p 27.00p 194288
26/03/2015 28.00p 28.75p 26.33p 27.00p 289257
25/03/2015 29.25p 29.25p 27.50p 28.00p 212086
24/03/2015 28.00p 30.50p 27.70p 29.25p 194467
23/03/2015 29.00p 29.00p 27.12p 28.00p 89383
20/03/2015 29.50p 30.00p 28.00p 29.00p 70241
19/03/2015 30.00p 30.00p 29.00p 29.50p 131367
18/03/2015 30.25p 30.76p 29.00p 30.00p 189450
17/03/2015 29.75p 30.90p 28.25p 30.25p 160069
16/03/2015 29.50p 30.40p 27.10p 29.75p 355804
13/03/2015 29.50p 29.64p 28.25p 29.50p 82540
12/03/2015 30.75p 30.80p 29.11p 29.50p 281297
11/03/2015 31.50p 31.50p 30.00p 30.75p 140075
10/03/2015 32.25p 32.50p 31.10p 31.50p 83083
09/03/2015 33.25p 34.25p 31.41p 32.25p 159771
06/03/2015 32.00p 36.50p 32.00p 33.25p 738433
05/03/2015 30.25p 32.75p 29.61p 32.00p 145484
04/03/2015 31.00p 31.40p 28.00p 30.25p 476884
03/03/2015 29.50p 30.99p 29.50p 30.00p 343483
02/03/2015 28.50p 30.90p 27.50p 29.50p 248746
27/02/2015 28.00p 30.90p 27.60p 28.50p 420986
26/02/2015 27.00p 28.75p 26.60p 28.00p 81620
25/02/2015 28.00p 28.64p 26.30p 27.00p 93641
24/02/2015 27.50p 28.90p 27.25p 28.00p 67871

*Close Price adjusted for both dividends and splits