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
06/08/2012 37.50p 37.50p 37.25p 37.50p 40000
03/08/2012 37.50p 39.00p 37.50p 37.50p 51
02/08/2012 37.50p 39.00p 37.50p 37.50p 0
01/08/2012 37.50p 39.00p 37.50p 37.50p 353
31/07/2012 37.50p 37.50p 37.00p 37.50p 10000
30/07/2012 37.50p 39.00p 35.50p 37.50p 12572
27/07/2012 37.50p 39.00p 37.50p 37.50p 0
26/07/2012 37.50p 39.00p 37.50p 37.50p 12000
25/07/2012 37.50p 39.00p 35.25p 37.50p 46197
24/07/2012 38.00p 38.50p 36.10p 37.50p 30200
23/07/2012 38.00p 38.00p 36.10p 38.00p 23999
20/07/2012 38.00p 39.90p 38.00p 38.00p 53204
19/07/2012 38.50p 38.50p 37.66p 38.00p 1288
18/07/2012 38.50p 38.50p 38.00p 38.50p 1000000
17/07/2012 40.50p 42.87p 40.50p 40.50p 1008234
16/07/2012 39.00p 42.56p 39.00p 40.50p 44865
13/07/2012 38.00p 40.00p 38.00p 39.00p 159170
12/07/2012 38.00p 38.00p 37.00p 38.00p 142000
11/07/2012 38.00p 38.00p 35.00p 38.00p 45486
10/07/2012 38.00p 38.80p 37.00p 38.00p 14540
09/07/2012 38.00p 38.00p 36.00p 38.00p 489
06/07/2012 38.00p 38.50p 38.00p 38.00p 0
05/07/2012 38.00p 38.50p 38.00p 38.00p 9990
04/07/2012 38.00p 38.50p 38.00p 38.00p 0
03/07/2012 38.00p 38.50p 38.00p 38.00p 4288
02/07/2012 38.00p 39.00p 38.00p 38.00p 102722
29/06/2012 38.00p 38.85p 38.00p 38.00p 500
28/06/2012 38.00p 38.50p 36.00p 38.00p 2298
27/06/2012 38.00p 38.00p 36.00p 38.00p 73049
26/06/2012 39.00p 39.00p 36.00p 38.00p 134674
25/06/2012 39.50p 39.50p 36.00p 36.00p 75500
22/06/2012 39.50p 41.00p 38.00p 39.50p 0
21/06/2012 40.50p 41.00p 38.00p 39.50p 0
20/06/2012 40.50p 41.00p 38.00p 40.50p 0
19/06/2012 40.50p 41.00p 38.00p 40.50p 0
18/06/2012 40.50p 41.00p 38.00p 40.50p 0
15/06/2012 41.00p 41.00p 38.00p 40.50p 8678
14/06/2012 41.50p 41.50p 39.00p 41.00p 52500
13/06/2012 41.50p 41.50p 40.18p 41.50p 359
12/06/2012 41.50p 42.74p 41.50p 41.50p 250
11/06/2012 43.00p 43.00p 40.00p 41.50p 6200
08/06/2012 43.00p 44.50p 42.00p 43.00p 0
07/06/2012 43.00p 44.50p 42.00p 43.00p 0
06/06/2012 43.00p 44.50p 42.00p 43.00p 0
01/06/2012 43.00p 44.50p 42.00p 43.00p 0
31/05/2012 43.00p 44.50p 42.00p 43.00p 0
30/05/2012 44.00p 44.50p 42.00p 43.00p 0
29/05/2012 44.00p 44.25p 42.00p 44.00p 33773
28/05/2012 44.00p 44.00p 42.00p 44.00p 14169
25/05/2012 44.00p 44.00p 42.00p 44.00p 0
24/05/2012 44.00p 44.00p 42.00p 44.00p 100000
23/05/2012 44.00p 45.50p 42.00p 44.00p 0
22/05/2012 44.00p 45.50p 42.00p 44.00p 0
21/05/2012 45.50p 45.50p 42.00p 44.00p 2000
18/05/2012 45.50p 46.50p 45.50p 45.50p 175
17/05/2012 45.50p 45.50p 43.00p 45.50p 0
16/05/2012 45.50p 45.50p 43.00p 45.50p 0
15/05/2012 45.50p 45.50p 43.00p 45.50p 0
14/05/2012 45.50p 45.50p 43.00p 45.50p 0
11/05/2012 45.50p 45.50p 43.00p 45.50p 0
10/05/2012 45.50p 45.50p 43.00p 45.50p 2881
09/05/2012 45.50p 46.50p 43.30p 45.50p 0
08/05/2012 45.50p 46.50p 43.30p 45.50p 0
04/05/2012 45.50p 46.50p 43.30p 45.50p 10881
03/05/2012 45.50p 45.50p 45.50p 45.50p 0
02/05/2012 45.50p 45.50p 45.50p 45.50p 0
01/05/2012 45.50p 45.50p 45.50p 45.50p 0
30/04/2012 45.50p 45.50p 45.50p 45.50p 17000
27/04/2012 45.50p 45.50p 45.00p 45.50p 0
26/04/2012 45.50p 45.50p 45.00p 45.50p 0
25/04/2012 45.50p 45.50p 45.00p 45.50p 139780
24/04/2012 45.50p 45.50p 43.00p 45.50p 0
23/04/2012 45.50p 45.50p 43.00p 45.50p 0
20/04/2012 45.50p 45.50p 43.00p 45.50p 48000
19/04/2012 45.50p 45.50p 45.00p 45.50p 50000
18/04/2012 45.50p 45.50p 43.00p 45.50p 0
17/04/2012 45.50p 45.50p 43.00p 45.50p 0
16/04/2012 45.50p 45.50p 43.00p 45.50p 3000
13/04/2012 45.50p 45.50p 43.00p 45.50p 0
12/04/2012 45.00p 45.00p 43.00p 45.00p 0
11/04/2012 45.00p 45.00p 43.00p 45.00p 2500
10/04/2012 45.00p 45.00p 45.00p 45.00p 25000
05/04/2012 45.00p 46.50p 43.24p 45.00p 0
04/04/2012 45.00p 46.50p 43.24p 45.00p 4823
03/04/2012 45.00p 46.50p 43.00p 45.00p 155452
02/04/2012 45.00p 45.00p 44.75p 45.00p 0
30/03/2012 45.00p 45.00p 44.75p 45.00p 63312
29/03/2012 45.00p 47.50p 43.05p 45.00p 0
28/03/2012 45.00p 47.50p 43.05p 45.00p 0
27/03/2012 45.00p 47.50p 43.05p 45.00p 0
26/03/2012 45.50p 47.50p 43.05p 45.00p 18334
23/03/2012 45.50p 45.50p 43.50p 45.50p 10187
22/03/2012 45.50p 45.50p 43.50p 45.50p 10000
21/03/2012 45.50p 45.50p 45.50p 45.50p 0
20/03/2012 45.50p 45.50p 45.50p 45.50p 20000
19/03/2012 45.00p 47.50p 43.50p 45.50p 40672
16/03/2012 45.00p 46.75p 43.25p 45.00p 39687
15/03/2012 45.00p 45.00p 43.25p 45.00p 0
14/03/2012 45.00p 45.00p 43.25p 45.00p 1500
13/03/2012 42.50p 46.50p 42.25p 45.00p 193095
12/03/2012 40.50p 40.50p 38.05p 40.50p 0
09/03/2012 40.50p 40.50p 38.05p 40.50p 4603
08/03/2012 40.50p 42.60p 40.50p 40.50p 0
07/03/2012 40.50p 42.60p 40.50p 40.50p 0
06/03/2012 40.50p 42.60p 40.50p 40.50p 0
05/03/2012 40.50p 42.60p 40.50p 40.50p 672
02/03/2012 40.50p 40.50p 40.00p 40.50p 10000
01/03/2012 40.50p 40.50p 40.25p 40.50p 49090
29/02/2012 40.50p 42.70p 38.25p 40.50p 3027
28/02/2012 40.50p 40.50p 38.05p 40.50p 3000
27/02/2012 40.50p 42.00p 40.50p 40.50p 5000
24/02/2012 40.50p 41.00p 40.50p 40.50p 0
23/02/2012 40.50p 41.00p 40.50p 40.50p 900
22/02/2012 40.50p 42.00p 40.50p 40.50p 21500
21/02/2012 40.50p 40.50p 38.00p 40.50p 100
20/02/2012 40.50p 43.00p 40.50p 40.50p 6000
17/02/2012 40.50p 42.50p 38.87p 40.50p 41140
16/02/2012 40.50p 41.50p 40.00p 40.50p 0
15/02/2012 40.00p 41.50p 40.00p 40.50p 7156
14/02/2012 40.00p 40.00p 40.00p 40.00p 10000
13/02/2012 40.00p 41.50p 40.00p 40.00p 1000
10/02/2012 40.00p 40.00p 38.00p 40.00p 4100
09/02/2012 40.00p 41.50p 38.05p 40.00p 11500
08/02/2012 40.00p 42.00p 39.00p 40.00p 0
07/02/2012 40.00p 42.00p 39.00p 40.00p 14892
06/02/2012 40.00p 41.98p 40.00p 40.00p 1191
03/02/2012 41.50p 45.00p 35.00p 40.00p 208997
02/02/2012 44.00p 44.50p 44.00p 44.00p 0
01/02/2012 44.00p 44.50p 44.00p 44.00p 2000
31/01/2012 45.00p 45.00p 43.00p 44.00p 25364
30/01/2012 45.00p 45.25p 45.00p 45.00p 0
27/01/2012 45.00p 45.25p 45.00p 45.00p 43546
26/01/2012 45.00p 45.00p 43.25p 45.00p 2900
25/01/2012 45.00p 46.50p 43.25p 45.00p 4136
24/01/2012 45.00p 46.50p 45.00p 45.00p 40
23/01/2012 45.00p 45.00p 43.50p 45.00p 0
20/01/2012 45.00p 45.00p 43.50p 45.00p 0
19/01/2012 45.00p 45.00p 43.50p 45.00p 0
18/01/2012 45.00p 45.00p 43.50p 45.00p 0
17/01/2012 45.00p 45.00p 43.50p 45.00p 0
16/01/2012 45.00p 45.00p 43.50p 45.00p 0
13/01/2012 45.00p 45.00p 43.50p 45.00p 0
12/01/2012 45.00p 45.00p 43.50p 45.00p 0
11/01/2012 45.00p 45.00p 43.50p 45.00p 0
10/01/2012 45.00p 45.00p 43.50p 45.00p 9108
09/01/2012 45.00p 45.00p 43.00p 45.00p 0
06/01/2012 45.00p 45.00p 43.00p 45.00p 0
05/01/2012 45.00p 45.00p 43.00p 45.00p 31600
04/01/2012 45.00p 46.80p 45.00p 45.00p 0
03/01/2012 45.00p 46.80p 45.00p 45.00p 5000
30/12/2011 45.00p 46.80p 43.25p 45.00p 0
29/12/2011 45.00p 46.80p 43.25p 45.00p 0
28/12/2011 45.00p 46.80p 43.25p 45.00p 0
23/12/2011 45.00p 46.80p 43.25p 45.00p 0
22/12/2011 45.00p 46.80p 43.25p 45.00p 0
21/12/2011 45.00p 46.80p 43.25p 45.00p 0
20/12/2011 45.00p 46.80p 43.25p 45.00p 0
19/12/2011 45.00p 46.80p 43.25p 45.00p 11205
16/12/2011 44.50p 46.80p 44.50p 45.00p 48592
15/12/2011 44.00p 45.50p 44.00p 45.00p 1090
14/12/2011 44.00p 45.50p 44.00p 44.00p 267
13/12/2011 44.00p 45.50p 44.00p 44.00p 50
12/12/2011 44.50p 44.50p 44.00p 44.00p 1500
09/12/2011 44.50p 46.00p 44.50p 44.50p 0
08/12/2011 44.50p 46.00p 44.50p 44.50p 0
07/12/2011 46.00p 46.00p 44.50p 44.50p 3904
06/12/2011 44.50p 46.00p 44.50p 44.50p 136
05/12/2011 44.50p 45.00p 40.00p 44.50p 0
02/12/2011 44.50p 45.00p 40.00p 44.50p 0
01/12/2011 44.50p 45.00p 40.00p 44.50p 0
30/11/2011 44.50p 45.00p 40.00p 44.50p 0
29/11/2011 44.50p 45.00p 40.00p 44.50p 0
28/11/2011 44.50p 45.00p 40.00p 44.50p 0
25/11/2011 44.50p 45.00p 40.00p 44.50p 0
24/11/2011 44.50p 45.00p 40.00p 44.50p 0
23/11/2011 44.50p 45.00p 40.00p 44.50p 0
22/11/2011 45.00p 45.00p 40.00p 45.00p 0
21/11/2011 45.00p 45.00p 40.00p 45.00p 0
18/11/2011 45.00p 45.00p 40.00p 45.00p 0
17/11/2011 44.50p 45.00p 40.00p 45.00p 0
16/11/2011 44.50p 44.50p 40.00p 44.50p 16575
15/11/2011 46.00p 46.30p 44.10p 46.00p 93
14/11/2011 46.00p 49.00p 45.50p 46.00p 0
11/11/2011 46.00p 49.00p 45.50p 46.00p 0
10/11/2011 46.00p 49.00p 45.50p 46.00p 0
09/11/2011 46.00p 49.00p 45.50p 46.00p 0
08/11/2011 46.00p 49.00p 45.50p 46.00p 0
07/11/2011 46.00p 49.00p 45.50p 46.00p 0
04/11/2011 46.00p 49.00p 45.50p 46.00p 0
03/11/2011 46.00p 49.00p 45.50p 46.00p 0
02/11/2011 46.00p 49.00p 45.50p 46.00p 0
01/11/2011 46.00p 49.00p 45.50p 46.00p 0
31/10/2011 46.00p 49.00p 45.50p 46.00p 0
28/10/2011 46.00p 49.00p 45.50p 46.00p 0
27/10/2011 46.00p 49.00p 45.50p 46.00p 0
26/10/2011 46.00p 49.00p 45.50p 46.00p 0
25/10/2011 46.00p 49.00p 45.50p 46.00p 0
24/10/2011 46.00p 49.00p 45.50p 46.00p 0
21/10/2011 46.00p 49.00p 45.50p 46.00p 0
20/10/2011 46.00p 49.00p 45.50p 46.00p 0

*Close Price adjusted for both dividends and splits