Walker Crips Group (WCW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Crips Group

Date Open High Low Close* Volume
05/10/2015 41.75p 42.50p 41.75p 41.75p 3015
02/10/2015 41.62p 42.04p 41.62p 41.75p 3520
01/10/2015 44.00p 44.00p 39.70p 41.62p 46603
30/09/2015 44.50p 44.50p 44.50p 44.50p 0
29/09/2015 44.50p 44.50p 44.50p 44.50p 0
28/09/2015 44.50p 44.50p 43.15p 44.50p 1000
25/09/2015 44.00p 45.00p 44.00p 44.50p 50706
24/09/2015 44.00p 44.00p 43.50p 44.00p 9000
23/09/2015 44.50p 44.50p 43.50p 44.00p 7000
22/09/2015 44.50p 44.50p 44.50p 44.50p 0
21/09/2015 44.50p 45.63p 43.00p 44.50p 51332
18/09/2015 44.50p 44.50p 44.50p 44.50p 0
17/09/2015 44.50p 44.50p 44.50p 44.50p 0
16/09/2015 44.50p 45.63p 44.50p 44.50p 2794
15/09/2015 44.50p 44.50p 44.50p 44.50p 0
14/09/2015 44.50p 44.50p 43.00p 44.50p 7491
11/09/2015 44.50p 45.63p 44.50p 44.50p 600
10/09/2015 44.50p 44.50p 44.50p 44.50p 0
09/09/2015 44.50p 46.00p 44.50p 44.50p 9000
08/09/2015 44.50p 44.50p 44.50p 44.50p 0
07/09/2015 44.50p 44.50p 44.50p 44.50p 0
04/09/2015 44.50p 44.50p 44.50p 44.50p 0
03/09/2015 44.50p 45.00p 44.05p 44.50p 23334
02/09/2015 44.50p 44.50p 44.50p 44.50p 0
01/09/2015 44.50p 44.50p 44.50p 44.50p 0
28/08/2015 44.50p 44.50p 43.38p 44.50p 58727
27/08/2015 44.50p 44.50p 44.05p 44.50p 1816
26/08/2015 44.50p 44.87p 43.00p 44.50p 18225
25/08/2015 44.50p 44.50p 44.50p 44.50p 0
24/08/2015 46.00p 46.00p 44.50p 44.50p 5123
21/08/2015 47.00p 47.25p 45.00p 46.50p 25839
20/08/2015 50.00p 50.00p 46.00p 47.00p 62770
19/08/2015 50.00p 50.00p 49.00p 50.00p 516
18/08/2015 50.50p 50.50p 49.75p 50.00p 62928
17/08/2015 50.50p 50.50p 49.90p 50.50p 4960
14/08/2015 49.50p 50.50p 49.10p 50.50p 15455
13/08/2015 49.50p 49.50p 49.10p 49.50p 12061
12/08/2015 49.50p 49.50p 49.05p 49.50p 8281
11/08/2015 49.50p 49.50p 49.01p 49.50p 76166
10/08/2015 49.50p 49.50p 49.01p 49.50p 5005
07/08/2015 49.50p 49.50p 49.00p 49.50p 144435
06/08/2015 52.00p 52.00p 49.30p 49.50p 6738
05/08/2015 52.00p 52.00p 51.00p 52.00p 8000
04/08/2015 52.00p 52.00p 51.00p 52.00p 1673
03/08/2015 52.00p 52.00p 52.00p 52.00p 5726
31/07/2015 52.00p 52.00p 52.00p 52.00p 0
30/07/2015 53.00p 53.00p 51.00p 52.00p 14323
29/07/2015 53.00p 53.00p 52.00p 53.00p 3971
28/07/2015 53.25p 53.25p 52.25p 53.00p 2251
27/07/2015 53.75p 53.75p 52.50p 53.25p 12000
24/07/2015 53.75p 55.00p 53.50p 53.75p 134622
23/07/2015 52.00p 54.75p 51.80p 53.75p 187750
22/07/2015 49.25p 52.50p 49.00p 52.00p 108573
21/07/2015 49.25p 50.42p 48.75p 49.25p 34592
20/07/2015 49.75p 50.50p 48.63p 49.25p 34293
17/07/2015 49.25p 49.25p 48.52p 49.25p 87360
16/07/2015 49.25p 50.40p 48.50p 49.25p 23270
15/07/2015 49.75p 51.42p 48.05p 49.75p 98437
14/07/2015 46.25p 51.00p 45.55p 49.75p 129536
13/07/2015 46.25p 46.28p 45.55p 46.25p 35182
10/07/2015 46.25p 46.25p 45.55p 46.25p 5842
09/07/2015 46.00p 46.30p 45.55p 46.25p 10677
08/07/2015 45.50p 46.30p 45.50p 46.00p 38381
07/07/2015 45.50p 45.94p 45.50p 45.50p 7038
06/07/2015 45.50p 45.50p 45.25p 45.50p 3883
03/07/2015 45.25p 45.95p 45.25p 45.50p 31400
02/07/2015 45.25p 46.00p 45.25p 45.25p 6239
01/07/2015 45.00p 45.74p 45.00p 45.25p 16422
30/06/2015 45.00p 45.80p 43.30p 45.00p 87550
29/06/2015 45.00p 46.00p 44.20p 45.00p 109659
26/06/2015 45.00p 45.40p 44.00p 45.00p 361866
25/06/2015 45.00p 46.00p 44.00p 45.00p 563748
24/06/2015 46.00p 46.00p 46.00p 46.00p 0
23/06/2015 46.00p 46.00p 45.50p 46.00p 1000
22/06/2015 46.00p 46.00p 45.70p 46.00p 1935
19/06/2015 46.00p 46.00p 46.00p 46.00p 0
18/06/2015 46.00p 46.00p 46.00p 46.00p 0
17/06/2015 46.00p 46.00p 46.00p 46.00p 0
16/06/2015 46.00p 46.00p 46.00p 46.00p 0
15/06/2015 46.00p 46.00p 45.25p 46.00p 40000
12/06/2015 46.00p 46.00p 46.00p 46.00p 0
11/06/2015 46.00p 46.00p 45.11p 46.00p 2185
10/06/2015 46.00p 46.00p 45.50p 46.00p 20680
09/06/2015 46.00p 46.00p 45.10p 46.00p 13439
08/06/2015 46.00p 46.00p 45.05p 46.00p 20880
05/06/2015 46.00p 46.00p 45.05p 46.00p 9324
04/06/2015 46.00p 46.00p 45.05p 46.00p 2000
03/06/2015 46.00p 46.00p 46.00p 46.00p 0
02/06/2015 46.00p 46.00p 45.90p 46.00p 9500
01/06/2015 46.00p 46.00p 45.22p 46.00p 6893
29/05/2015 46.00p 46.00p 45.50p 46.00p 82182
28/05/2015 46.00p 46.00p 44.00p 44.00p 618611
27/05/2015 46.00p 46.00p 45.23p 46.00p 2365
26/05/2015 46.00p 46.00p 45.05p 46.00p 70404
22/05/2015 46.00p 46.00p 45.95p 46.00p 18351
21/05/2015 46.00p 46.00p 45.55p 46.00p 37750
20/05/2015 46.00p 46.00p 45.05p 46.00p 16086
19/05/2015 46.00p 46.00p 46.00p 46.00p 0
18/05/2015 46.00p 46.02p 45.99p 46.00p 8678
15/05/2015 46.00p 46.04p 45.00p 46.00p 2013590
14/05/2015 46.00p 46.05p 45.25p 46.00p 55719
13/05/2015 46.00p 46.00p 45.25p 46.00p 15474
12/05/2015 46.00p 46.08p 45.25p 46.00p 32143
11/05/2015 46.00p 46.12p 46.00p 46.00p 15000
08/05/2015 46.00p 46.15p 45.23p 46.00p 24098
07/05/2015 46.00p 46.19p 46.00p 46.00p 3204
06/05/2015 46.00p 46.00p 45.40p 46.00p 10719
05/05/2015 46.00p 46.20p 46.00p 46.00p 3495
01/05/2015 46.00p 46.25p 45.05p 46.00p 185393
30/04/2015 46.00p 46.30p 46.00p 46.00p 364935
29/04/2015 46.00p 46.00p 45.38p 46.00p 15325
28/04/2015 46.00p 46.45p 46.00p 46.00p 29418
27/04/2015 46.00p 46.50p 46.00p 46.00p 152454
24/04/2015 46.00p 46.23p 46.00p 46.00p 11048
23/04/2015 46.00p 46.26p 46.00p 46.00p 146109
22/04/2015 46.00p 46.50p 45.63p 46.00p 221320
21/04/2015 46.00p 46.50p 45.50p 46.00p 122529
20/04/2015 46.00p 46.00p 45.35p 46.00p 3356
17/04/2015 46.00p 46.23p 45.30p 46.00p 35348
16/04/2015 44.62p 47.00p 44.62p 46.00p 405163
15/04/2015 44.62p 44.62p 43.25p 44.62p 8883
14/04/2015 44.62p 45.85p 43.38p 44.62p 34362
13/04/2015 44.62p 44.62p 44.62p 44.62p 0
10/04/2015 44.62p 45.50p 43.94p 44.62p 20000
09/04/2015 44.62p 44.62p 44.62p 44.62p 0
08/04/2015 44.62p 45.60p 43.94p 44.62p 15663
07/04/2015 44.13p 44.80p 43.75p 44.62p 14421
02/04/2015 44.13p 45.00p 43.25p 44.13p 48522
01/04/2015 43.50p 44.60p 43.40p 44.13p 26632
31/03/2015 43.50p 43.50p 43.15p 43.50p 4599
30/03/2015 44.50p 44.50p 43.25p 43.50p 47406
27/03/2015 44.50p 44.62p 43.00p 44.50p 908673
26/03/2015 45.00p 45.00p 44.00p 44.50p 31767
25/03/2015 45.00p 45.00p 45.00p 45.00p 7604
24/03/2015 45.50p 45.50p 44.00p 45.00p 182604
23/03/2015 45.50p 45.63p 45.50p 45.50p 24353
20/03/2015 45.50p 45.63p 44.03p 45.50p 6506
19/03/2015 45.50p 45.75p 45.50p 45.50p 11904
18/03/2015 45.50p 45.92p 44.30p 45.50p 10530
17/03/2015 45.50p 46.20p 44.05p 45.50p 16478
16/03/2015 45.50p 46.50p 44.00p 45.50p 93235
13/03/2015 45.50p 46.70p 44.60p 45.50p 46583
12/03/2015 45.25p 46.45p 43.82p 45.50p 53912
11/03/2015 45.25p 46.25p 45.25p 45.25p 14843
10/03/2015 45.25p 46.40p 44.00p 45.25p 62189
09/03/2015 45.38p 46.00p 43.80p 45.38p 40200
06/03/2015 45.38p 45.38p 45.38p 45.38p 0
05/03/2015 45.38p 45.38p 43.80p 45.38p 11848
04/03/2015 45.38p 45.38p 44.00p 45.38p 20000
03/03/2015 45.38p 45.38p 45.38p 45.38p 0
02/03/2015 45.25p 45.38p 45.25p 45.38p 0
27/02/2015 45.25p 45.25p 43.80p 45.25p 900
26/02/2015 45.25p 45.25p 45.25p 45.25p 0
25/02/2015 45.25p 45.25p 43.80p 45.25p 1000
24/02/2015 45.25p 46.08p 43.80p 45.25p 117187
23/02/2015 45.25p 46.15p 44.20p 45.25p 53049
20/02/2015 45.25p 46.20p 45.25p 45.25p 14702
19/02/2015 45.25p 45.25p 45.25p 45.25p 0
18/02/2015 45.25p 46.25p 45.25p 45.25p 23000
17/02/2015 46.00p 46.00p 45.25p 45.25p 18000
16/02/2015 46.00p 46.00p 45.00p 46.00p 57748
13/02/2015 46.50p 47.00p 45.11p 46.00p 102395
12/02/2015 44.25p 48.50p 44.25p 46.50p 106662
11/02/2015 44.00p 44.25p 44.00p 44.25p 20060
10/02/2015 43.50p 44.00p 43.50p 44.00p 12856
09/02/2015 43.50p 43.90p 42.25p 43.50p 1500
06/02/2015 43.00p 43.90p 42.25p 43.50p 6905
05/02/2015 43.00p 43.00p 43.00p 43.00p 0
04/02/2015 43.00p 43.50p 42.25p 43.00p 6038
03/02/2015 43.00p 43.00p 43.00p 43.00p 42500
02/02/2015 43.00p 44.00p 43.00p 43.00p 17834
30/01/2015 43.50p 43.50p 42.70p 43.00p 14000
29/01/2015 43.50p 43.50p 42.70p 43.50p 8825
28/01/2015 43.50p 43.50p 42.73p 43.50p 1670
27/01/2015 43.50p 43.50p 43.50p 43.50p 200
26/01/2015 43.50p 43.50p 43.50p 43.50p 6500
23/01/2015 43.50p 44.90p 42.70p 43.50p 119156
22/01/2015 43.50p 44.90p 42.70p 43.50p 12000
21/01/2015 43.50p 44.90p 43.50p 43.50p 10000
20/01/2015 43.50p 43.50p 42.70p 43.50p 2667
19/01/2015 43.50p 44.70p 42.70p 43.50p 9550
16/01/2015 43.50p 44.70p 43.50p 43.50p 5800
15/01/2015 43.50p 43.50p 43.50p 43.50p 0
14/01/2015 43.50p 43.55p 43.50p 43.50p 7163
13/01/2015 43.50p 43.67p 43.50p 43.50p 12339
12/01/2015 43.50p 43.70p 42.75p 43.50p 10000
09/01/2015 43.50p 43.50p 43.50p 43.50p 0
08/01/2015 43.50p 43.50p 42.50p 43.50p 6000
07/01/2015 43.50p 43.85p 43.50p 43.50p 2248
06/01/2015 42.50p 44.00p 42.50p 43.50p 49238
05/01/2015 40.00p 44.00p 40.00p 42.50p 61651
02/01/2015 39.75p 39.75p 39.13p 39.75p 3250
31/12/2014 39.75p 39.75p 39.75p 39.75p 0
30/12/2014 38.75p 40.00p 38.75p 39.75p 16258
29/12/2014 38.25p 38.75p 37.60p 38.75p 44372
24/12/2014 38.25p 38.25p 37.50p 38.25p 2000
23/12/2014 38.25p 38.40p 38.25p 38.25p 12233
22/12/2014 38.25p 38.45p 37.70p 38.25p 2356
19/12/2014 39.00p 39.00p 37.50p 38.25p 69053
18/12/2014 39.00p 39.18p 38.50p 39.00p 18817

*Close Price adjusted for both dividends and splits