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
17/12/2014 39.00p 39.00p 39.00p 39.00p 0
16/12/2014 39.50p 39.50p 39.00p 39.00p 36500
15/12/2014 39.75p 39.75p 39.00p 39.50p 33773
12/12/2014 41.25p 41.25p 39.00p 39.75p 7500
11/12/2014 41.25p 41.25p 40.00p 41.25p 10000
10/12/2014 41.25p 41.25p 40.95p 41.25p 2000
09/12/2014 41.25p 41.25p 41.25p 41.25p 0
08/12/2014 41.25p 41.25p 41.00p 41.25p 72
05/12/2014 41.25p 41.25p 41.25p 41.25p 0
04/12/2014 41.25p 41.25p 40.15p 41.25p 824
03/12/2014 41.50p 41.50p 40.00p 41.50p 51266
02/12/2014 41.50p 41.50p 41.50p 41.50p 0
01/12/2014 41.50p 41.50p 41.50p 41.50p 0
28/11/2014 41.50p 41.50p 40.00p 41.50p 24895
27/11/2014 41.50p 41.95p 40.50p 41.50p 25421
26/11/2014 41.50p 41.50p 41.50p 41.50p 0
25/11/2014 41.50p 41.95p 41.50p 41.50p 208
24/11/2014 41.50p 42.00p 41.50p 41.50p 5202
21/11/2014 41.50p 41.50p 41.35p 41.50p 14648
20/11/2014 42.75p 42.75p 41.00p 41.50p 107620
19/11/2014 43.00p 43.30p 42.00p 43.00p 8000
18/11/2014 43.00p 43.00p 42.20p 43.00p 3067
17/11/2014 43.00p 43.30p 43.00p 43.00p 10000
14/11/2014 43.30p 43.30p 43.00p 43.00p 100
13/11/2014 43.00p 43.00p 43.00p 43.00p 0
12/11/2014 43.00p 43.30p 43.00p 43.00p 6871
11/11/2014 43.00p 43.00p 43.00p 43.00p 0
10/11/2014 43.00p 43.00p 43.00p 43.00p 0
07/11/2014 43.00p 43.00p 43.00p 43.00p 0
06/11/2014 43.00p 43.00p 42.40p 43.00p 3000
05/11/2014 43.00p 43.00p 43.00p 43.00p 0
04/11/2014 43.00p 43.00p 43.00p 43.00p 0
03/11/2014 42.75p 43.50p 42.75p 43.00p 11820
31/10/2014 42.75p 43.50p 41.60p 42.75p 23768
30/10/2014 42.75p 42.75p 42.75p 42.75p 0
29/10/2014 42.75p 42.75p 42.75p 42.75p 0
28/10/2014 42.75p 43.47p 42.00p 42.75p 5210
27/10/2014 42.25p 43.00p 41.85p 42.75p 9825
24/10/2014 41.50p 43.00p 41.50p 42.25p 41243
23/10/2014 40.00p 42.63p 40.00p 41.50p 14947
22/10/2014 40.00p 40.50p 39.65p 40.00p 27000
21/10/2014 40.00p 40.65p 39.50p 40.00p 3268
20/10/2014 40.00p 40.68p 40.00p 40.00p 3692
17/10/2014 40.00p 40.50p 40.00p 40.00p 8200
16/10/2014 40.00p 40.00p 40.00p 40.00p 0
15/10/2014 40.00p 40.68p 39.18p 40.00p 12403
14/10/2014 40.00p 40.00p 40.00p 40.00p 0
13/10/2014 40.00p 40.68p 39.05p 40.00p 64812
10/10/2014 43.50p 43.50p 38.50p 40.00p 64811
09/10/2014 43.50p 43.50p 43.50p 43.50p 0
08/10/2014 43.50p 43.50p 43.50p 43.50p 0
07/10/2014 43.50p 43.50p 43.50p 43.50p 0
06/10/2014 43.50p 43.50p 43.00p 43.50p 9057
03/10/2014 45.50p 45.50p 42.00p 43.50p 39296
02/10/2014 45.50p 45.50p 45.45p 45.50p 3000
01/10/2014 46.00p 46.00p 45.00p 45.50p 5445
30/09/2014 46.75p 46.75p 44.00p 46.75p 69169
29/09/2014 46.75p 46.75p 44.92p 46.75p 5225
26/09/2014 46.75p 46.75p 46.25p 46.75p 52838
25/09/2014 46.75p 46.75p 46.75p 46.75p 0
24/09/2014 46.75p 46.75p 44.50p 46.75p 50000
23/09/2014 46.75p 48.00p 46.75p 46.75p 37825
22/09/2014 46.75p 46.75p 46.75p 46.75p 0
19/09/2014 46.75p 46.80p 46.75p 46.75p 200
18/09/2014 46.75p 46.90p 45.60p 46.75p 5015
17/09/2014 46.75p 47.50p 45.50p 46.75p 40634
16/09/2014 46.75p 46.75p 46.75p 46.75p 0
15/09/2014 46.75p 46.75p 45.60p 46.75p 6555
12/09/2014 46.75p 46.75p 46.75p 46.75p 0
11/09/2014 46.75p 46.75p 46.75p 46.75p 0
10/09/2014 46.75p 46.75p 45.60p 46.75p 250
09/09/2014 46.75p 46.75p 46.75p 46.75p 0
08/09/2014 46.75p 46.75p 45.60p 46.75p 14500
05/09/2014 46.75p 46.75p 45.60p 46.75p 3126
04/09/2014 46.75p 46.75p 46.75p 46.75p 0
03/09/2014 46.75p 46.75p 46.70p 46.75p 193
02/09/2014 46.75p 46.75p 46.75p 46.75p 0
01/09/2014 46.75p 46.80p 46.75p 46.75p 499
29/08/2014 46.75p 46.75p 46.00p 46.75p 7500
28/08/2014 46.75p 46.75p 46.75p 46.75p 0
27/08/2014 46.75p 46.90p 46.00p 46.75p 5259
26/08/2014 46.75p 47.00p 46.75p 46.75p 10000
22/08/2014 46.75p 46.75p 45.60p 46.75p 408
21/08/2014 46.75p 46.75p 46.63p 46.75p 100
20/08/2014 46.75p 46.75p 46.75p 46.75p 0
19/08/2014 46.75p 46.75p 45.75p 46.75p 14737
18/08/2014 46.75p 46.75p 46.75p 46.75p 0
15/08/2014 46.00p 46.75p 46.00p 46.75p 57870
14/08/2014 46.00p 46.00p 45.75p 46.00p 47890
13/08/2014 46.00p 46.00p 46.00p 46.00p 0
12/08/2014 46.00p 46.00p 45.95p 46.00p 753
11/08/2014 46.00p 46.00p 45.50p 46.00p 10000
08/08/2014 46.00p 46.00p 46.00p 46.00p 0
07/08/2014 46.00p 46.41p 45.75p 46.00p 16000
06/08/2014 46.00p 46.34p 42.93p 46.00p 23233
05/08/2014 46.00p 46.34p 45.75p 46.00p 25347
04/08/2014 45.75p 46.45p 45.75p 46.00p 14046
01/08/2014 45.75p 45.75p 45.50p 45.75p 12075
31/07/2014 45.75p 45.75p 45.75p 45.75p 4932
30/07/2014 45.75p 46.50p 45.75p 45.75p 37239
29/07/2014 45.38p 45.75p 45.38p 45.75p 10000
28/07/2014 45.25p 45.45p 45.25p 45.38p 30339
25/07/2014 47.25p 47.25p 44.50p 45.25p 75756
24/07/2014 47.13p 47.80p 46.15p 47.25p 17056
23/07/2014 49.00p 49.00p 46.50p 47.13p 65444
22/07/2014 49.00p 49.25p 48.00p 49.00p 0
21/07/2014 49.00p 49.25p 48.00p 49.00p 0
18/07/2014 49.00p 49.25p 48.00p 49.00p 32154
17/07/2014 48.00p 48.00p 47.30p 48.00p 0
16/07/2014 48.00p 48.00p 47.30p 48.00p 0
15/07/2014 48.00p 48.00p 47.30p 48.00p 549
14/07/2014 48.00p 48.25p 47.00p 48.00p 20088
11/07/2014 48.00p 48.00p 47.00p 48.00p 0
10/07/2014 48.00p 48.00p 47.00p 48.00p 17681
09/07/2014 48.25p 49.00p 47.00p 48.00p 51000
08/07/2014 48.50p 49.90p 48.25p 49.00p 74820
07/07/2014 48.50p 48.90p 48.00p 48.50p 97584
04/07/2014 48.00p 48.90p 47.25p 48.50p 19407
03/07/2014 47.50p 48.08p 47.25p 48.00p 5250
02/07/2014 47.75p 47.75p 47.50p 47.50p 10000
01/07/2014 47.75p 47.75p 47.00p 47.75p 64000
30/06/2014 47.75p 47.75p 47.50p 47.75p 22105
27/06/2014 47.50p 47.75p 46.00p 47.75p 23557
26/06/2014 47.62p 48.00p 46.00p 47.50p 57564
25/06/2014 47.62p 48.25p 47.00p 47.62p 0
24/06/2014 48.25p 48.25p 47.00p 47.62p 3738
23/06/2014 48.25p 49.00p 44.13p 48.25p 0
20/06/2014 49.00p 49.00p 44.13p 48.25p 25003
19/06/2014 49.00p 49.00p 48.85p 49.00p 0
18/06/2014 49.00p 49.00p 48.85p 49.00p 2930
17/06/2014 49.00p 49.00p 48.12p 49.00p 51672
16/06/2014 49.00p 49.00p 48.00p 49.00p 19190
13/06/2014 49.00p 49.00p 48.75p 49.00p 79246
12/06/2014 48.25p 48.75p 48.00p 48.75p 6000
11/06/2014 48.75p 48.75p 47.50p 48.25p 7101
10/06/2014 48.75p 49.00p 48.50p 48.75p 0
09/06/2014 49.00p 49.00p 48.50p 48.75p 4294
06/06/2014 49.00p 49.00p 48.50p 49.00p 12078
05/06/2014 49.00p 49.00p 46.00p 49.00p 24000
04/06/2014 49.00p 49.00p 48.88p 49.00p 4071
03/06/2014 49.00p 49.00p 48.00p 49.00p 5067
02/06/2014 49.00p 49.00p 48.00p 49.00p 0
30/05/2014 49.00p 49.00p 48.00p 49.00p 0
29/05/2014 49.00p 49.00p 48.00p 49.00p 1494
28/05/2014 49.00p 49.00p 48.00p 49.00p 4500
27/05/2014 49.00p 50.00p 48.00p 49.00p 0
23/05/2014 49.00p 50.00p 48.00p 49.00p 0
22/05/2014 50.00p 50.00p 48.00p 49.00p 40585
21/05/2014 50.00p 50.00p 49.00p 50.00p 0
20/05/2014 50.00p 50.00p 49.00p 50.00p 1522
19/05/2014 50.00p 50.00p 49.13p 50.00p 995
16/05/2014 50.50p 50.50p 49.00p 50.00p 1900
15/05/2014 51.25p 51.25p 50.50p 50.50p 69
14/05/2014 51.25p 52.00p 51.00p 51.25p 0
13/05/2014 52.00p 52.00p 51.00p 51.25p 3000
12/05/2014 52.75p 52.75p 52.00p 52.00p 2000
09/05/2014 52.75p 52.75p 50.00p 52.75p 91000
08/05/2014 52.75p 52.75p 52.00p 52.75p 8904
07/05/2014 52.75p 52.75p 52.35p 52.75p 23181
06/05/2014 52.75p 52.80p 52.50p 52.75p 25598
02/05/2014 52.75p 52.80p 52.35p 52.75p 6450
01/05/2014 52.75p 53.00p 52.30p 52.75p 21186
30/04/2014 52.75p 53.50p 52.75p 52.75p 126419
29/04/2014 52.25p 53.60p 51.95p 52.75p 133935
28/04/2014 51.50p 53.50p 51.50p 52.25p 130201
25/04/2014 50.75p 52.00p 50.75p 51.50p 15000
24/04/2014 50.75p 51.45p 50.75p 50.75p 287
23/04/2014 50.75p 50.75p 50.17p 50.75p 3358
22/04/2014 50.75p 51.00p 50.75p 50.75p 40508
17/04/2014 50.00p 51.00p 49.50p 50.75p 34217
16/04/2014 50.00p 50.50p 49.00p 50.00p 29692
15/04/2014 51.00p 51.74p 50.00p 50.00p 30669
14/04/2014 52.50p 52.75p 50.42p 51.00p 46871
11/04/2014 47.75p 53.29p 47.75p 52.50p 331636
10/04/2014 44.50p 49.00p 44.50p 47.75p 43410
09/04/2014 42.50p 46.85p 42.50p 44.50p 108846
08/04/2014 42.75p 42.75p 41.75p 42.50p 15000
07/04/2014 43.00p 43.00p 42.00p 42.75p 34389
04/04/2014 43.00p 43.00p 42.35p 43.00p 15000
03/04/2014 43.00p 43.40p 42.25p 43.00p 26638
02/04/2014 43.00p 43.00p 42.50p 43.00p 39461
01/04/2014 43.00p 43.00p 42.25p 43.00p 8820
31/03/2014 43.00p 43.50p 42.00p 43.00p 50290
28/03/2014 43.00p 43.50p 42.25p 43.00p 24977
27/03/2014 43.00p 43.50p 42.25p 43.00p 0
26/03/2014 43.00p 43.50p 42.25p 43.00p 45741
25/03/2014 43.00p 43.10p 43.00p 43.00p 94000
24/03/2014 42.75p 43.25p 42.00p 43.00p 14266
21/03/2014 43.00p 43.00p 42.25p 42.75p 8865
20/03/2014 43.50p 43.50p 42.02p 43.00p 34946
19/03/2014 43.50p 43.75p 42.25p 43.50p 0
18/03/2014 43.50p 43.75p 42.25p 43.50p 15435
17/03/2014 43.50p 43.50p 42.75p 43.50p 19000
14/03/2014 43.50p 44.00p 43.50p 43.50p 0
13/03/2014 43.50p 44.00p 43.50p 43.50p 75000
12/03/2014 43.50p 43.50p 42.75p 43.50p 12574
11/03/2014 43.50p 43.50p 42.70p 43.50p 1187
10/03/2014 43.50p 44.01p 42.60p 43.50p 34787
07/03/2014 43.75p 44.75p 43.45p 43.50p 15372
06/03/2014 43.75p 44.00p 43.45p 43.75p 61410

*Close Price adjusted for both dividends and splits