Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2011 8.63p 9.45p 8.63p 8.88p 38609
20/12/2011 8.63p 8.88p 8.31p 8.88p 26087
19/12/2011 8.63p 9.22p 8.54p 8.88p 107250
16/12/2011 8.75p 9.25p 8.71p 8.88p 130090
15/12/2011 8.00p 10.00p 8.00p 9.00p 229437
14/12/2011 8.13p 8.75p 8.13p 8.25p 70796
13/12/2011 8.25p 8.63p 8.25p 8.63p 88499
12/12/2011 9.00p 9.55p 8.50p 8.75p 171706
09/12/2011 7.75p 9.25p 7.75p 9.00p 523472
08/12/2011 9.50p 9.90p 7.11p 7.75p 638980
07/12/2011 9.50p 9.50p 9.25p 9.25p 10321
06/12/2011 9.50p 9.50p 9.00p 9.38p 47575
05/12/2011 9.50p 9.62p 9.50p 9.50p 22517
02/12/2011 9.50p 9.50p 9.25p 9.50p 0
01/12/2011 9.50p 9.50p 9.25p 9.50p 0
30/11/2011 9.50p 9.50p 9.25p 9.50p 58121
29/11/2011 9.63p 9.63p 9.25p 9.50p 3923
28/11/2011 9.75p 9.75p 9.50p 9.63p 64077
25/11/2011 9.88p 9.88p 9.50p 9.75p 3454
24/11/2011 9.88p 9.88p 9.57p 9.88p 55000
23/11/2011 9.88p 9.88p 9.57p 9.88p 32569
22/11/2011 9.63p 9.88p 9.35p 9.88p 10323
21/11/2011 10.63p 10.63p 8.07p 9.75p 144951
18/11/2011 10.63p 10.75p 10.25p 10.75p 2353
17/11/2011 10.63p 10.75p 10.30p 10.75p 9563
16/11/2011 10.63p 10.75p 9.75p 10.75p 28090
15/11/2011 10.63p 10.88p 10.00p 10.75p 0
14/11/2011 10.63p 10.75p 10.00p 10.75p 28855
11/11/2011 12.50p 12.50p 10.25p 10.75p 88527
10/11/2011 10.63p 13.53p 10.25p 12.50p 436338
09/11/2011 10.50p 10.57p 10.00p 10.50p 179536
08/11/2011 10.50p 10.50p 10.00p 10.50p 42703
07/11/2011 10.38p 10.50p 10.00p 10.50p 138031
04/11/2011 10.38p 10.38p 10.08p 10.38p 0
03/11/2011 10.38p 10.38p 10.08p 10.38p 0
02/11/2011 10.38p 10.38p 10.08p 10.38p 0
01/11/2011 10.38p 10.38p 10.08p 10.38p 0
31/10/2011 10.38p 10.38p 10.08p 10.38p 12035
28/10/2011 10.25p 10.38p 10.08p 10.38p 0
27/10/2011 10.25p 10.38p 10.08p 10.38p 12240
26/10/2011 10.38p 10.38p 9.75p 10.38p 22000
25/10/2011 10.38p 10.38p 10.00p 10.38p 10000
24/10/2011 10.38p 10.38p 9.75p 10.38p 13217
21/10/2011 10.38p 10.38p 10.00p 10.38p 4440
20/10/2011 10.38p 10.38p 10.00p 10.38p 4243
19/10/2011 10.38p 10.38p 10.00p 10.38p 0
18/10/2011 10.38p 10.38p 10.00p 10.38p 0
17/10/2011 10.38p 10.38p 10.00p 10.38p 9256
14/10/2011 10.38p 10.60p 10.10p 10.38p 0
13/10/2011 10.50p 10.60p 10.10p 10.38p 15685
12/10/2011 12.50p 12.50p 10.00p 10.50p 27227
11/10/2011 12.50p 12.50p 10.00p 12.50p 45165
10/10/2011 12.50p 12.50p 12.00p 12.50p 15000
07/10/2011 12.50p 12.50p 10.00p 12.50p 35000
06/10/2011 12.50p 12.50p 11.50p 12.50p 5009
05/10/2011 12.00p 12.50p 10.39p 12.50p 44291
04/10/2011 12.75p 12.75p 11.00p 12.00p 45000
03/10/2011 13.00p 13.50p 12.00p 12.25p 0
30/09/2011 13.50p 13.50p 12.00p 13.00p 36725
29/09/2011 13.50p 13.50p 13.00p 13.50p 0
28/09/2011 13.50p 13.50p 13.00p 13.50p 0
27/09/2011 13.50p 13.50p 13.00p 13.50p 0
26/09/2011 13.50p 13.50p 13.00p 13.50p 0
23/09/2011 13.50p 13.50p 13.00p 13.50p 0
22/09/2011 13.50p 13.50p 13.00p 13.50p 64358
21/09/2011 13.50p 14.13p 13.50p 13.50p 0
20/09/2011 13.50p 14.13p 13.50p 13.50p 0
19/09/2011 14.13p 14.13p 13.50p 13.50p 31500
16/09/2011 14.13p 14.13p 14.03p 14.13p 2100
15/09/2011 14.13p 14.13p 14.13p 14.13p 0
14/09/2011 14.13p 15.50p 14.10p 14.13p 36454
13/09/2011 14.13p 15.50p 14.10p 14.13p 36454
12/09/2011 15.50p 15.50p 14.10p 15.50p 36454
09/09/2011 15.50p 15.75p 15.50p 15.50p 0
08/09/2011 15.50p 15.75p 15.50p 15.50p 0
07/09/2011 15.50p 15.75p 15.50p 15.50p 0
06/09/2011 15.75p 15.75p 15.50p 15.50p 5000
05/09/2011 15.75p 15.75p 15.50p 15.75p 600
02/09/2011 15.75p 15.75p 15.75p 15.75p 6254
01/09/2011 16.00p 16.00p 13.75p 15.75p 0
31/08/2011 15.75p 15.75p 15.75p 15.75p 0
30/08/2011 15.75p 15.75p 15.75p 15.75p 0
26/08/2011 15.75p 15.75p 15.75p 15.75p 0
25/08/2011 15.75p 15.75p 15.75p 15.75p 2495
24/08/2011 15.75p 15.75p 15.50p 15.75p 8182
23/08/2011 15.75p 16.00p 15.00p 15.75p 0
22/08/2011 16.00p 16.00p 15.00p 15.75p 62660
19/08/2011 15.75p 16.00p 15.75p 16.00p 0
18/08/2011 16.00p 16.00p 15.90p 16.00p 0
17/08/2011 16.00p 16.00p 15.90p 16.00p 459
16/08/2011 16.25p 16.25p 16.00p 16.00p 0
15/08/2011 16.25p 16.25p 16.00p 16.25p 0
12/08/2011 16.25p 16.25p 16.00p 16.25p 0
11/08/2011 16.25p 16.25p 16.25p 16.25p 0
10/08/2011 16.25p 16.25p 15.50p 16.25p 11000
09/08/2011 16.25p 16.25p 15.50p 16.25p 0
08/08/2011 16.50p 16.50p 15.50p 16.25p 10384
05/08/2011 16.50p 16.50p 15.52p 16.50p 0
04/08/2011 16.50p 16.50p 15.52p 16.50p 12500
03/08/2011 16.50p 16.50p 16.50p 16.50p 0
02/08/2011 16.50p 16.50p 15.80p 16.50p 13967
01/08/2011 16.00p 16.25p 16.00p 16.25p 40000
29/07/2011 16.25p 16.99p 15.84p 16.25p 0
28/07/2011 16.25p 16.99p 15.84p 16.25p 211350
27/07/2011 16.25p 16.99p 15.99p 16.25p 109660
26/07/2011 16.25p 16.99p 15.61p 16.25p 541773
25/07/2011 17.75p 17.75p 15.50p 16.25p 325529
22/07/2011 17.75p 17.75p 17.16p 17.75p 0
21/07/2011 17.75p 17.75p 17.16p 17.75p 0
20/07/2011 17.25p 17.75p 17.16p 17.75p 0
19/07/2011 17.25p 17.25p 17.16p 17.25p 0
18/07/2011 17.25p 17.25p 17.16p 17.25p 0
15/07/2011 17.25p 17.25p 17.16p 17.25p 571
14/07/2011 17.75p 17.75p 16.50p 17.25p 2409
13/07/2011 17.25p 17.25p 17.24p 17.25p 4547
12/07/2011 17.25p 17.25p 16.50p 17.25p 8805
11/07/2011 17.25p 17.25p 16.50p 17.25p 8416
08/07/2011 17.25p 17.25p 16.50p 17.25p 12508
07/07/2011 17.75p 17.75p 17.00p 17.25p 0
06/07/2011 17.75p 17.75p 17.00p 17.25p 1000
05/07/2011 17.75p 17.75p 17.00p 17.75p 6081
04/07/2011 17.75p 17.83p 17.00p 17.75p 36626
01/07/2011 17.75p 18.50p 17.75p 17.75p 0
30/06/2011 17.75p 18.50p 17.75p 17.75p 0
29/06/2011 17.75p 18.50p 17.75p 17.75p 40545
28/06/2011 18.50p 18.50p 17.75p 17.75p 43605
27/06/2011 18.75p 18.75p 18.00p 18.50p 10000
24/06/2011 18.00p 18.00p 17.00p 18.00p 0
23/06/2011 18.00p 18.00p 17.00p 18.00p 0
22/06/2011 18.00p 18.00p 17.00p 18.00p 0
21/06/2011 18.00p 18.00p 17.00p 18.00p 500000
20/06/2011 18.25p 18.25p 17.00p 18.00p 4412
17/06/2011 18.25p 19.00p 17.50p 18.25p 0
16/06/2011 19.00p 19.00p 17.50p 18.25p 71750
15/06/2011 19.00p 19.50p 19.00p 19.00p 0
14/06/2011 19.00p 19.50p 19.00p 19.00p 0
13/06/2011 19.00p 19.50p 19.00p 19.00p 3000
10/06/2011 19.00p 19.40p 19.00p 19.00p 0
09/06/2011 19.00p 19.40p 19.00p 19.00p 175000
08/06/2011 19.00p 19.40p 19.00p 19.00p 200000
07/06/2011 19.50p 19.65p 19.00p 19.00p 220000
06/06/2011 19.00p 20.00p 19.00p 19.50p 85000
03/06/2011 19.00p 19.48p 18.40p 19.00p 100255
02/06/2011 19.25p 20.00p 18.19p 19.00p 266396
01/06/2011 18.50p 19.45p 18.50p 18.50p 10155
31/05/2011 17.38p 18.65p 17.25p 18.50p 362850
27/05/2011 17.38p 17.38p 17.25p 17.38p 9328
26/05/2011 18.88p 18.88p 17.25p 17.38p 31488
25/05/2011 18.88p 18.88p 18.80p 18.88p 2593
24/05/2011 18.88p 18.88p 18.83p 18.88p 14114
23/05/2011 19.50p 19.50p 18.13p 18.88p 0
20/05/2011 19.25p 19.25p 19.00p 19.25p 4200
19/05/2011 19.75p 19.75p 19.00p 19.25p 15000
18/05/2011 19.50p 19.50p 19.00p 19.50p 11975
17/05/2011 19.50p 19.50p 18.50p 19.50p 0
16/05/2011 19.50p 19.50p 18.50p 19.50p 43340
13/05/2011 19.00p 19.25p 19.00p 19.25p 26383
12/05/2011 18.75p 20.00p 16.50p 19.00p 216816
11/05/2011 16.25p 16.50p 16.00p 16.50p 10000
10/05/2011 16.25p 16.25p 16.00p 16.25p 13488
09/05/2011 16.25p 16.25p 15.00p 16.25p 40487
06/05/2011 16.25p 16.25p 16.00p 16.25p 10000
05/05/2011 17.00p 17.00p 16.00p 16.25p 25000
04/05/2011 17.00p 17.00p 15.50p 17.00p 60000
03/05/2011 16.50p 17.50p 16.00p 17.00p 252471
28/04/2011 16.75p 16.75p 16.05p 16.50p 19516
27/04/2011 16.75p 16.75p 16.50p 16.75p 158641
26/04/2011 16.75p 16.75p 15.50p 16.75p 0
21/04/2011 16.75p 16.75p 15.50p 16.75p 0
20/04/2011 16.75p 16.75p 15.50p 16.75p 29213
19/04/2011 16.75p 16.75p 16.50p 16.75p 0
18/04/2011 16.75p 16.75p 16.50p 16.75p 2695
15/04/2011 16.75p 16.75p 16.50p 16.75p 8472
14/04/2011 16.75p 16.75p 16.53p 16.75p 0
13/04/2011 16.75p 16.75p 16.53p 16.75p 0
12/04/2011 16.75p 16.75p 16.53p 16.75p 0
11/04/2011 16.75p 16.75p 16.53p 16.75p 382
08/04/2011 16.88p 16.91p 16.50p 16.75p 7000
07/04/2011 16.88p 18.00p 16.88p 16.88p 0
06/04/2011 16.88p 18.00p 16.88p 16.88p 0
05/04/2011 18.00p 18.00p 16.88p 16.88p 6000
04/04/2011 17.50p 18.00p 17.00p 18.00p 22329
01/04/2011 16.75p 17.50p 16.50p 17.50p 10337
31/03/2011 16.88p 16.88p 15.50p 16.75p 45928
30/03/2011 18.25p 18.25p 16.10p 16.88p 27191
29/03/2011 18.25p 18.25p 16.50p 18.25p 0
28/03/2011 18.25p 18.25p 16.50p 18.25p 35374
25/03/2011 18.25p 18.25p 18.00p 18.25p 6544
24/03/2011 18.50p 18.50p 18.00p 18.25p 0
23/03/2011 18.50p 18.50p 18.00p 18.50p 10000
22/03/2011 18.50p 18.50p 18.00p 18.50p 5018
21/03/2011 18.50p 18.50p 17.00p 18.50p 19848
18/03/2011 18.50p 18.75p 18.50p 18.50p 0
17/03/2011 18.75p 18.75p 18.50p 18.50p 13500
16/03/2011 18.75p 18.75p 18.50p 18.75p 670
15/03/2011 18.75p 18.75p 18.50p 18.75p 5000
14/03/2011 18.75p 18.75p 18.53p 18.75p 0
11/03/2011 18.75p 18.75p 18.53p 18.75p 1000
10/03/2011 18.75p 18.75p 18.50p 18.75p 0
09/03/2011 19.00p 18.75p 18.50p 18.75p 41333

*Close Price adjusted for both dividends and splits