Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2022 2.20p 2.40p 2.20p 2.30p 979843
10/03/2022 2.20p 2.20p 2.10p 2.20p 45055
09/03/2022 2.20p 2.25p 2.10p 2.20p 742707
08/03/2022 2.25p 2.30p 2.09p 2.20p 739321
07/03/2022 2.55p 2.55p 2.11p 2.25p 2312738
04/03/2022 2.65p 2.70p 2.49p 2.55p 1383016
03/03/2022 2.80p 2.80p 2.60p 2.65p 381839
02/03/2022 2.85p 2.90p 2.70p 2.80p 83916
01/03/2022 2.90p 3.00p 2.75p 2.85p 1170906
28/02/2022 2.90p 2.90p 2.81p 2.90p 48725
25/02/2022 2.80p 3.00p 2.80p 2.90p 1989906
24/02/2022 2.90p 2.90p 2.51p 2.90p 2162199
23/02/2022 2.90p 3.00p 2.86p 2.90p 276530
22/02/2022 3.00p 3.00p 2.82p 2.90p 626584
21/02/2022 3.20p 3.30p 3.00p 3.00p 1248458
18/02/2022 3.20p 3.20p 3.11p 3.20p 37419
17/02/2022 3.25p 3.25p 3.11p 3.20p 207849
16/02/2022 2.95p 3.39p 2.95p 3.25p 1163981
15/02/2022 3.15p 3.15p 2.90p 2.95p 810067
14/02/2022 3.15p 3.15p 3.01p 3.15p 510070
11/02/2022 3.15p 3.17p 3.08p 3.15p 106815
10/02/2022 3.00p 3.20p 2.97p 3.15p 2315332
09/02/2022 2.95p 3.01p 2.93p 2.95p 944084
08/02/2022 3.05p 3.10p 2.90p 2.95p 313728
07/02/2022 3.05p 3.05p 2.92p 3.05p 89733
04/02/2022 3.05p 3.07p 2.92p 3.05p 39852
03/02/2022 3.05p 3.05p 2.92p 3.05p 51252
02/02/2022 3.05p 3.07p 2.93p 3.05p 270682
01/02/2022 3.00p 3.20p 2.93p 3.05p 98484
31/01/2022 3.00p 3.02p 2.93p 3.00p 558782
28/01/2022 3.00p 3.10p 2.94p 3.00p 214813
27/01/2022 3.00p 3.10p 2.90p 3.00p 750919
26/01/2022 3.10p 3.12p 2.96p 3.00p 412450
25/01/2022 3.20p 3.20p 3.00p 3.10p 348702
24/01/2022 3.40p 3.40p 3.10p 3.20p 1460822
21/01/2022 3.40p 3.45p 3.30p 3.40p 1190837
20/01/2022 3.40p 3.45p 3.30p 3.40p 749101
19/01/2022 3.40p 3.40p 3.31p 3.40p 722949
18/01/2022 3.40p 3.45p 3.30p 3.40p 814009
17/01/2022 3.40p 3.46p 3.34p 3.40p 62007
14/01/2022 3.40p 3.47p 3.33p 3.40p 158070
13/01/2022 3.60p 3.63p 3.39p 3.40p 834613
12/01/2022 3.60p 3.86p 3.53p 3.60p 2050606
10/01/2022 3.20p 3.50p 3.11p 3.40p 2964656
07/01/2022 3.20p 3.25p 3.12p 3.20p 116453
06/01/2022 3.25p 3.30p 3.10p 3.20p 273104
05/01/2022 3.20p 3.28p 3.10p 3.25p 3073485
04/01/2022 3.10p 3.40p 3.00p 3.20p 2485653
03/01/2022 3.10p 3.19p 3.05p 3.10p 103157
31/12/2021 3.10p 3.19p 3.05p 3.10p 103157
30/12/2021 3.10p 3.15p 3.00p 3.10p 882819
29/12/2021 3.10p 3.10p 2.91p 3.10p 324266
28/12/2021 3.10p 3.15p 3.07p 3.10p 92698
27/12/2021 3.10p 3.15p 3.07p 3.10p 92698
24/12/2021 3.10p 3.15p 3.07p 3.10p 92698
23/12/2021 3.03p 3.43p 3.03p 3.10p 1334405
22/12/2021 2.98p 3.08p 2.91p 2.98p 331511
21/12/2021 2.95p 3.10p 2.91p 2.98p 934033
20/12/2021 3.05p 3.10p 2.90p 2.95p 1194669
17/12/2021 3.10p 3.29p 2.98p 3.05p 5484159
16/12/2021 3.00p 3.00p 2.80p 2.85p 1967008
15/12/2021 3.05p 3.05p 2.90p 3.00p 428249
14/12/2021 3.00p 3.18p 2.91p 3.05p 4907888
13/12/2021 3.00p 3.01p 2.91p 3.00p 634013
10/12/2021 3.05p 3.10p 2.93p 3.00p 307934
09/12/2021 3.05p 3.05p 3.00p 3.05p 44136
08/12/2021 3.05p 3.05p 3.00p 3.05p 147571
07/12/2021 3.10p 3.12p 3.00p 3.05p 1432892
06/12/2021 3.20p 3.20p 3.02p 3.10p 131083
03/12/2021 3.15p 3.29p 3.05p 3.20p 1356403
02/12/2021 3.05p 3.30p 3.00p 3.15p 2274526
01/12/2021 3.03p 3.15p 2.90p 3.05p 2473871
30/11/2021 3.23p 3.24p 3.01p 3.05p 1722317
29/11/2021 3.33p 3.35p 3.20p 3.25p 2735585
26/11/2021 3.90p 3.90p 3.20p 3.33p 7708152
25/11/2021 3.90p 3.92p 3.83p 3.90p 230122
24/11/2021 3.95p 4.00p 3.80p 3.90p 432242
23/11/2021 3.95p 3.99p 3.91p 3.95p 863276
22/11/2021 4.10p 4.10p 3.83p 3.95p 2038879
19/11/2021 3.90p 4.50p 3.84p 4.10p 6835639
18/11/2021 4.75p 4.75p 4.42p 4.55p 1662997
17/11/2021 4.85p 4.85p 4.70p 4.75p 1752310
16/11/2021 4.85p 4.85p 4.76p 4.85p 327323
15/11/2021 4.85p 4.85p 4.70p 4.85p 1742815
12/11/2021 4.90p 4.92p 4.70p 4.85p 884074
11/11/2021 4.80p 4.99p 4.80p 4.90p 1700591
10/11/2021 4.75p 4.80p 4.75p 4.80p 899975
09/11/2021 4.80p 4.80p 4.70p 4.75p 1287188
08/11/2021 4.80p 4.80p 4.70p 4.80p 1060907
05/11/2021 4.80p 4.82p 4.73p 4.80p 113057
04/11/2021 4.80p 4.84p 4.73p 4.80p 230048
03/11/2021 4.85p 4.87p 4.70p 4.80p 147933
02/11/2021 4.95p 4.98p 4.80p 4.85p 908065
01/11/2021 4.95p 4.95p 4.91p 4.95p 46343
29/10/2021 4.95p 4.95p 4.91p 4.95p 484285
28/10/2021 4.90p 5.00p 4.90p 4.95p 1062241
27/10/2021 4.95p 5.00p 4.82p 4.90p 311736
26/10/2021 4.80p 5.02p 4.68p 4.95p 1643553
25/10/2021 4.90p 4.90p 4.71p 4.80p 680239
22/10/2021 4.90p 4.91p 4.81p 4.90p 71476
21/10/2021 4.90p 4.92p 4.86p 4.90p 242009
20/10/2021 4.90p 4.92p 4.82p 4.90p 206771
19/10/2021 4.85p 5.00p 4.80p 4.90p 484908
18/10/2021 4.95p 4.99p 4.70p 4.85p 1100940
15/10/2021 5.05p 5.10p 4.90p 4.95p 1009217
14/10/2021 4.90p 5.19p 4.90p 5.05p 2335750
13/10/2021 4.90p 4.94p 4.80p 4.90p 701992
12/10/2021 4.85p 4.90p 4.72p 4.90p 564222
11/10/2021 4.90p 4.90p 4.80p 4.85p 732126
08/10/2021 4.85p 4.93p 4.82p 4.90p 1600999
07/10/2021 4.90p 4.92p 4.82p 4.85p 757033
06/10/2021 4.90p 4.97p 4.82p 4.90p 631818
05/10/2021 5.05p 5.05p 4.80p 4.90p 1993454
04/10/2021 5.05p 5.05p 4.93p 5.05p 568073
01/10/2021 5.10p 5.10p 4.90p 5.05p 1760431
30/09/2021 5.10p 5.14p 5.00p 5.10p 299668
29/09/2021 5.05p 5.20p 5.00p 5.10p 601807
28/09/2021 5.20p 5.24p 5.01p 5.05p 672701
27/09/2021 5.20p 5.24p 5.10p 5.20p 360615
24/09/2021 5.20p 5.21p 5.11p 5.20p 353168
23/09/2021 5.30p 5.30p 5.10p 5.20p 674238
22/09/2021 5.40p 5.50p 5.16p 5.30p 527779
21/09/2021 5.15p 5.40p 5.10p 5.40p 1067098
20/09/2021 5.25p 5.25p 5.10p 5.15p 1142103
17/09/2021 5.35p 5.40p 5.20p 5.25p 1736044
16/09/2021 5.35p 5.38p 5.30p 5.35p 588419
15/09/2021 5.55p 5.60p 5.31p 5.35p 790746
14/09/2021 5.45p 5.55p 5.45p 5.55p 199058
13/09/2021 5.65p 5.65p 5.51p 5.55p 1018692
10/09/2021 5.65p 5.66p 5.60p 5.65p 707911
09/09/2021 5.80p 5.80p 5.60p 5.65p 760294
08/09/2021 5.80p 5.84p 5.72p 5.80p 512170
07/09/2021 5.80p 5.85p 5.80p 5.80p 506904
06/09/2021 5.70p 5.89p 5.66p 5.80p 1160063
03/09/2021 5.65p 5.80p 5.54p 5.70p 460507
02/09/2021 5.65p 5.68p 5.60p 5.65p 585811
01/09/2021 5.70p 5.70p 5.50p 5.65p 732998
31/08/2021 5.85p 6.00p 5.60p 5.70p 987061
30/08/2021 5.70p 5.87p 5.64p 5.85p 870445
27/08/2021 5.70p 5.87p 5.64p 5.85p 870445
26/08/2021 5.75p 5.84p 5.60p 5.70p 285268
25/08/2021 5.90p 5.90p 5.64p 5.75p 1084030
24/08/2021 5.75p 5.96p 5.70p 5.90p 3647587
23/08/2021 5.35p 6.07p 5.30p 5.65p 4629288
20/08/2021 5.20p 5.30p 5.16p 5.25p 902712
19/08/2021 5.40p 5.44p 5.12p 5.20p 1158229
18/08/2021 5.05p 5.30p 5.02p 5.20p 2128037
17/08/2021 5.20p 5.20p 5.00p 5.05p 502705
16/08/2021 5.35p 5.35p 5.05p 5.20p 697365
13/08/2021 5.40p 5.50p 5.00p 5.35p 1468665
12/08/2021 5.40p 5.67p 5.33p 5.45p 3591671
11/08/2021 5.10p 5.50p 5.10p 5.40p 4215384
10/08/2021 5.25p 5.30p 5.05p 5.10p 1194221
09/08/2021 5.25p 5.25p 5.10p 5.25p 626660
06/08/2021 5.35p 5.40p 5.20p 5.25p 585005
05/08/2021 5.35p 5.35p 5.26p 5.35p 1653593
04/08/2021 5.25p 5.30p 5.25p 5.25p 861401
03/08/2021 5.30p 5.40p 5.25p 5.25p 931840
02/08/2021 5.25p 5.40p 5.20p 5.30p 602477
30/07/2021 5.35p 5.43p 5.22p 5.25p 2803706
29/07/2021 5.35p 5.37p 5.30p 5.35p 1223556
28/07/2021 5.40p 5.40p 5.30p 5.35p 1279124
27/07/2021 5.40p 5.45p 5.36p 5.40p 411851
26/07/2021 5.40p 5.42p 5.33p 5.40p 1253562
23/07/2021 5.50p 5.50p 5.30p 5.40p 905561
22/07/2021 5.50p 5.58p 5.46p 5.50p 1687350
21/07/2021 5.50p 5.54p 5.30p 5.50p 967466
20/07/2021 5.50p 5.60p 5.30p 5.50p 1638351
19/07/2021 5.55p 5.68p 5.33p 5.50p 6694592
16/07/2021 5.80p 5.80p 5.50p 5.55p 2428503
15/07/2021 5.95p 6.00p 5.51p 5.80p 912385
14/07/2021 6.00p 6.03p 5.90p 5.90p 788930
13/07/2021 5.90p 6.12p 5.88p 6.00p 1291273
12/07/2021 6.10p 6.19p 5.87p 5.90p 3850075
09/07/2021 5.90p 6.00p 5.76p 5.80p 1780761
08/07/2021 5.95p 6.10p 5.90p 5.90p 962434
07/07/2021 5.80p 6.28p 5.77p 6.00p 8451012
06/07/2021 5.65p 5.90p 5.60p 5.80p 3935689
05/07/2021 5.65p 5.75p 5.31p 5.65p 1384212
02/07/2021 5.65p 5.70p 5.50p 5.65p 1061592
01/07/2021 5.75p 5.80p 5.60p 5.65p 1327471
30/06/2021 5.95p 6.00p 5.70p 5.75p 1443734
29/06/2021 5.70p 6.17p 5.70p 5.98p 7606297
28/06/2021 5.70p 5.80p 5.64p 5.70p 2759470
25/06/2021 5.65p 5.79p 5.50p 5.60p 3551728
24/06/2021 5.65p 5.70p 5.53p 5.70p 4177932
23/06/2021 5.40p 5.95p 5.36p 5.70p 20093388
22/06/2021 5.40p 5.70p 5.30p 5.40p 6696604
21/06/2021 5.60p 5.80p 5.30p 5.40p 4242719
18/06/2021 5.75p 6.20p 5.50p 6.20p 23134352
17/06/2021 5.85p 5.90p 5.20p 5.60p 11095302
16/06/2021 6.25p 6.70p 5.79p 5.80p 47900908
15/06/2021 4.90p 6.00p 4.70p 5.78p 86092072
14/06/2021 4.15p 4.15p 4.01p 4.10p 2249329
11/06/2021 4.10p 4.30p 4.05p 4.15p 3598524
10/06/2021 4.00p 4.20p 3.91p 4.00p 5028084
09/06/2021 4.00p 4.02p 3.90p 3.90p 1976829
08/06/2021 3.95p 4.10p 3.90p 3.96p 3971335
07/06/2021 4.00p 4.10p 3.95p 3.95p 1690927
04/06/2021 4.05p 4.10p 3.91p 3.99p 2644607

*Close Price adjusted for both dividends and splits