Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/02/2015 25.75p 28.25p 24.65p 27.50p 283973
20/02/2015 25.75p 26.40p 24.50p 25.75p 82212
19/02/2015 25.00p 25.75p 24.35p 25.75p 138196
18/02/2015 25.00p 25.70p 24.60p 25.00p 27472
17/02/2015 25.00p 25.42p 24.22p 24.75p 245772
16/02/2015 25.00p 25.33p 24.05p 25.00p 238198
13/02/2015 25.00p 25.50p 24.40p 25.00p 169347
12/02/2015 25.00p 25.88p 24.25p 25.00p 109081
11/02/2015 26.50p 27.40p 24.70p 25.00p 279888
10/02/2015 26.00p 26.35p 24.35p 25.00p 209297
09/02/2015 26.50p 29.00p 25.03p 26.00p 398487
06/02/2015 25.50p 25.77p 24.62p 25.00p 188301
05/02/2015 25.25p 25.88p 24.12p 25.50p 214209
04/02/2015 25.25p 25.60p 24.21p 25.25p 77537
03/02/2015 26.00p 26.07p 24.00p 25.25p 217005
02/02/2015 26.00p 27.00p 25.01p 26.00p 233132
30/01/2015 24.75p 27.00p 24.75p 26.00p 417574
29/01/2015 25.75p 25.75p 23.80p 24.75p 149185
28/01/2015 24.50p 26.50p 24.00p 25.75p 164621
27/01/2015 25.25p 26.00p 24.01p 24.50p 271773
26/01/2015 26.50p 26.75p 24.66p 25.25p 160934
23/01/2015 25.00p 26.70p 24.00p 26.50p 399032
22/01/2015 24.25p 25.75p 23.25p 25.00p 239329
21/01/2015 24.75p 25.25p 23.25p 24.25p 262343
20/01/2015 24.75p 25.70p 24.00p 24.75p 186929
19/01/2015 25.00p 25.55p 24.15p 24.75p 96713
16/01/2015 26.00p 26.00p 24.50p 25.00p 100713
15/01/2015 26.50p 26.50p 25.03p 26.00p 259185
14/01/2015 25.00p 27.75p 24.50p 26.50p 275001
13/01/2015 26.00p 26.00p 24.50p 25.00p 127170
12/01/2015 26.00p 26.38p 23.25p 26.00p 512991
09/01/2015 26.50p 26.50p 25.03p 26.00p 50365
08/01/2015 26.00p 27.49p 25.16p 26.50p 172794
07/01/2015 27.50p 27.50p 24.37p 25.75p 121028
06/01/2015 27.50p 27.50p 25.60p 27.50p 242706
05/01/2015 28.00p 28.40p 26.01p 28.00p 272087
02/01/2015 28.00p 29.90p 27.50p 28.50p 138400
31/12/2014 27.25p 29.00p 25.75p 28.00p 152415
30/12/2014 26.00p 28.90p 25.00p 27.25p 295289
29/12/2014 26.00p 26.74p 25.26p 26.00p 120235
24/12/2014 26.00p 26.50p 25.01p 26.00p 41918
23/12/2014 26.00p 26.60p 25.12p 26.00p 63763
22/12/2014 26.00p 26.99p 25.25p 26.00p 251653
19/12/2014 24.75p 26.70p 24.75p 26.00p 241940
18/12/2014 23.00p 26.00p 23.00p 24.75p 393245
17/12/2014 23.50p 23.75p 22.00p 23.00p 402563
16/12/2014 24.75p 24.75p 23.00p 23.25p 230765
15/12/2014 26.00p 26.32p 24.50p 24.75p 698482
12/12/2014 26.50p 26.75p 25.51p 26.00p 146896
11/12/2014 25.75p 27.70p 25.65p 26.50p 664053
10/12/2014 28.50p 28.50p 25.00p 25.50p 1064720
09/12/2014 31.00p 31.00p 27.51p 28.50p 453406
08/12/2014 32.50p 32.50p 29.40p 31.00p 267355
05/12/2014 32.75p 32.95p 31.73p 32.50p 94417
04/12/2014 34.00p 34.26p 32.15p 32.75p 146054
03/12/2014 36.50p 36.50p 32.12p 34.00p 479594
02/12/2014 33.00p 33.35p 30.00p 31.50p 180654
01/12/2014 33.00p 34.99p 32.00p 33.00p 102551
28/11/2014 33.00p 34.00p 32.26p 33.00p 126292
27/11/2014 32.00p 33.70p 31.75p 33.00p 165302
26/11/2014 32.00p 33.75p 31.25p 32.00p 172650
25/11/2014 31.50p 33.00p 29.10p 32.00p 393466
24/11/2014 33.00p 33.55p 30.00p 32.00p 299257
21/11/2014 33.00p 33.90p 32.00p 33.00p 116461
20/11/2014 34.50p 35.00p 31.50p 33.00p 376657
19/11/2014 34.50p 38.00p 33.00p 34.50p 1782955
18/11/2014 31.00p 31.00p 27.00p 29.00p 415256
17/11/2014 33.00p 33.00p 30.00p 31.00p 295178
14/11/2014 31.00p 34.00p 31.00p 33.00p 144697
13/11/2014 31.00p 32.00p 29.25p 31.00p 87116
12/11/2014 29.50p 31.75p 28.00p 31.00p 246278
11/11/2014 27.00p 30.00p 26.00p 29.50p 219057
10/11/2014 27.00p 27.75p 25.50p 27.00p 141035
07/11/2014 28.50p 28.50p 26.25p 27.00p 253658
06/11/2014 28.50p 28.70p 28.00p 28.50p 29028
05/11/2014 28.25p 29.70p 27.68p 28.50p 256104
04/11/2014 29.00p 29.00p 27.31p 28.25p 265089
03/11/2014 29.50p 29.98p 28.10p 29.00p 213025
31/10/2014 30.50p 30.50p 29.00p 29.50p 69302
30/10/2014 31.00p 31.00p 29.38p 30.00p 181321
29/10/2014 33.00p 33.00p 29.35p 31.00p 713030
28/10/2014 34.50p 34.50p 31.54p 33.00p 308977
27/10/2014 37.50p 37.50p 33.26p 34.50p 261040
24/10/2014 36.50p 38.82p 34.36p 37.50p 159664
23/10/2014 36.50p 36.95p 34.18p 36.50p 218363
22/10/2014 36.00p 39.46p 35.92p 36.50p 346168
21/10/2014 36.00p 38.96p 35.00p 36.00p 456331
20/10/2014 33.50p 36.95p 29.10p 36.00p 320761
17/10/2014 30.00p 34.00p 29.50p 34.00p 410321
16/10/2014 29.00p 30.90p 25.50p 30.00p 490929
15/10/2014 31.50p 32.00p 28.24p 29.00p 425837
14/10/2014 35.00p 35.19p 30.25p 31.50p 516152
13/10/2014 36.50p 38.50p 33.76p 36.00p 463208
10/10/2014 37.00p 38.15p 34.01p 36.50p 245387
09/10/2014 39.00p 39.00p 36.00p 37.00p 328344
08/10/2014 40.00p 40.00p 36.60p 38.75p 219075
07/10/2014 42.50p 42.50p 38.00p 40.00p 356347
06/10/2014 42.50p 43.00p 40.30p 41.50p 182633
03/10/2014 44.50p 45.50p 40.77p 42.50p 262275
02/10/2014 45.00p 46.99p 43.50p 45.00p 247709
01/10/2014 40.50p 48.90p 40.00p 45.00p 945380
30/09/2014 40.00p 41.50p 38.00p 40.50p 602345
29/09/2014 40.50p 41.81p 37.55p 38.00p 430602
26/09/2014 39.00p 40.90p 37.36p 40.50p 608953
25/09/2014 41.00p 41.00p 38.53p 39.25p 204430
24/09/2014 40.75p 42.99p 37.50p 41.00p 854543
23/09/2014 40.75p 41.20p 39.50p 40.75p 204007
22/09/2014 42.75p 42.75p 40.00p 40.75p 176600
19/09/2014 43.00p 43.62p 41.53p 42.75p 146385
18/09/2014 43.00p 43.40p 42.05p 43.00p 106915
17/09/2014 45.00p 45.00p 40.30p 43.25p 348273
16/09/2014 45.50p 45.50p 42.50p 44.50p 172359
15/09/2014 47.25p 47.25p 44.00p 44.50p 626755
12/09/2014 47.50p 48.00p 46.51p 47.25p 144803
11/09/2014 49.25p 49.25p 46.25p 47.50p 197403
10/09/2014 50.50p 50.50p 47.55p 49.25p 340332
09/09/2014 50.75p 50.98p 48.33p 50.50p 220511
08/09/2014 50.50p 52.00p 49.25p 50.75p 118291
05/09/2014 51.50p 52.00p 50.15p 50.50p 97495
04/09/2014 52.50p 53.20p 50.80p 51.50p 154954
03/09/2014 51.75p 53.25p 51.01p 52.75p 255765
02/09/2014 50.25p 51.80p 49.40p 51.75p 168204
01/09/2014 50.75p 51.45p 49.00p 50.50p 362660
29/08/2014 50.00p 51.68p 49.33p 50.75p 378303
28/08/2014 54.50p 54.50p 49.00p 49.75p 693600
27/08/2014 56.50p 57.70p 53.60p 54.50p 416786
26/08/2014 55.50p 58.95p 54.01p 56.50p 853343
22/08/2014 52.00p 56.80p 49.42p 55.50p 538070
21/08/2014 51.25p 53.00p 50.39p 52.00p 271377
20/08/2014 49.75p 54.00p 48.25p 51.25p 480656
19/08/2014 50.25p 50.50p 48.55p 49.75p 358175
18/08/2014 51.00p 51.68p 48.10p 50.25p 547900
15/08/2014 52.50p 53.01p 50.10p 51.00p 136021
14/08/2014 51.00p 54.70p 51.00p 52.50p 526246
13/08/2014 51.00p 51.24p 48.40p 51.00p 444978
12/08/2014 53.50p 54.81p 49.50p 51.00p 895315
11/08/2014 51.50p 58.99p 51.00p 53.25p 2463589
08/08/2014 41.00p 49.00p 41.00p 48.25p 2005128
07/08/2014 40.75p 41.50p 39.00p 41.00p 508841
06/08/2014 42.00p 42.67p 38.37p 40.25p 886969
05/08/2014 42.00p 43.45p 41.00p 42.00p 1239087
04/08/2014 46.50p 47.24p 41.40p 42.12p 844829
01/08/2014 49.50p 50.22p 45.33p 46.00p 844883
31/07/2014 51.00p 51.44p 49.11p 50.00p 183473
30/07/2014 53.00p 53.75p 50.10p 51.00p 418800
29/07/2014 51.00p 54.19p 50.00p 53.00p 245791
28/07/2014 52.00p 52.99p 48.50p 51.00p 409460
25/07/2014 51.50p 53.85p 48.30p 52.00p 379282
24/07/2014 52.00p 54.68p 51.01p 52.00p 203590
23/07/2014 52.00p 53.10p 50.00p 52.00p 699398
22/07/2014 53.00p 54.70p 51.00p 52.00p 320573
21/07/2014 52.75p 57.50p 52.00p 53.00p 314736
18/07/2014 57.50p 57.50p 52.25p 52.75p 420244
17/07/2014 61.50p 61.50p 57.00p 57.50p 150926
16/07/2014 63.00p 63.80p 58.01p 61.50p 362944
15/07/2014 64.50p 65.10p 62.01p 63.00p 290971
14/07/2014 63.00p 68.90p 63.00p 65.00p 326597
11/07/2014 60.25p 65.00p 59.41p 63.00p 208422
10/07/2014 63.00p 63.75p 57.65p 60.25p 258742
09/07/2014 64.25p 66.95p 62.00p 63.00p 227260
08/07/2014 61.00p 65.00p 59.00p 63.75p 406451
07/07/2014 55.50p 62.89p 55.50p 61.00p 553479
04/07/2014 52.00p 56.90p 51.62p 55.50p 317392
03/07/2014 52.00p 53.00p 50.66p 52.00p 195488
02/07/2014 51.50p 53.87p 51.00p 52.00p 250804
01/07/2014 54.50p 54.50p 50.00p 51.00p 288379
30/06/2014 53.50p 55.00p 51.15p 54.50p 157620
27/06/2014 50.00p 54.20p 48.32p 53.50p 264764
26/06/2014 50.50p 52.00p 49.10p 50.00p 160441
25/06/2014 52.63p 52.63p 49.10p 50.50p 267611
24/06/2014 52.00p 52.63p 50.55p 52.63p 117932
23/06/2014 51.75p 53.00p 50.50p 52.00p 138155
20/06/2014 52.50p 53.20p 50.63p 51.75p 110379
19/06/2014 52.50p 53.50p 51.07p 52.50p 96762
18/06/2014 51.50p 53.95p 50.38p 52.50p 86161
17/06/2014 51.00p 51.90p 50.26p 51.50p 26964
16/06/2014 53.00p 53.40p 50.84p 51.00p 91276
13/06/2014 54.25p 55.00p 52.10p 53.00p 234079
12/06/2014 55.50p 55.60p 53.25p 54.25p 89358
11/06/2014 58.75p 59.42p 55.00p 55.50p 231192
10/06/2014 56.25p 60.80p 55.90p 58.75p 232400
09/06/2014 54.50p 59.90p 54.50p 56.25p 291593
06/06/2014 50.25p 55.80p 49.50p 54.50p 273532
05/06/2014 50.50p 50.50p 49.00p 50.00p 205660
04/06/2014 50.00p 51.38p 49.11p 50.50p 178611
03/06/2014 51.50p 51.65p 50.00p 50.00p 191889
02/06/2014 55.50p 55.50p 50.10p 51.50p 325512
30/05/2014 57.50p 59.00p 52.00p 55.50p 621190
29/05/2014 61.00p 61.50p 58.00p 59.00p 184948
28/05/2014 57.50p 62.43p 56.00p 61.00p 289780
27/05/2014 53.50p 59.70p 53.00p 57.50p 537047
23/05/2014 52.50p 56.45p 52.50p 53.50p 430984
22/05/2014 53.75p 54.00p 51.37p 52.50p 140675
21/05/2014 52.25p 54.95p 51.50p 53.75p 513859
20/05/2014 47.50p 53.40p 46.10p 52.25p 284740
19/05/2014 48.25p 48.33p 46.49p 47.75p 90711
16/05/2014 50.00p 50.00p 47.10p 48.25p 99590
15/05/2014 51.25p 51.25p 49.00p 50.00p 154430
14/05/2014 51.50p 53.33p 47.00p 51.25p 392293
13/05/2014 53.00p 53.00p 51.00p 51.50p 143326

*Close Price adjusted for both dividends and splits