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
19/10/2011 46.00p 49.00p 45.50p 46.00p 0
18/10/2011 46.00p 49.00p 45.50p 46.00p 0
17/10/2011 46.00p 49.00p 45.50p 46.00p 0
14/10/2011 45.50p 49.00p 45.50p 46.00p 0
13/10/2011 46.00p 49.00p 46.00p 46.00p 0
12/10/2011 46.00p 49.00p 46.00p 46.00p 0
11/10/2011 46.00p 49.00p 46.00p 46.00p 0
10/10/2011 46.00p 49.00p 46.00p 46.00p 0
07/10/2011 46.00p 49.00p 46.00p 46.00p 0
06/10/2011 46.00p 49.00p 46.00p 46.00p 0
05/10/2011 46.50p 49.00p 46.00p 46.50p 0
04/10/2011 46.50p 49.00p 46.00p 46.50p 0
03/10/2011 46.50p 49.00p 46.00p 46.50p 0
30/09/2011 46.50p 49.00p 46.00p 46.50p 0
29/09/2011 46.50p 49.00p 46.00p 46.50p 0
28/09/2011 46.00p 49.00p 46.00p 46.50p 0
27/09/2011 46.00p 49.00p 46.00p 46.00p 0
26/09/2011 46.00p 49.00p 46.00p 46.00p 0
23/09/2011 48.00p 49.00p 46.00p 46.00p 2685
22/09/2011 49.00p 49.90p 49.00p 49.00p 5000
21/09/2011 49.00p 49.00p 49.00p 49.00p 0
20/09/2011 49.00p 49.00p 49.00p 49.00p 0
19/09/2011 49.00p 49.00p 49.00p 49.00p 0
16/09/2011 49.00p 49.00p 49.00p 49.00p 0
15/09/2011 49.00p 49.00p 49.00p 49.00p 8
14/09/2011 49.00p 49.00p 47.40p 49.00p 2000
13/09/2011 49.00p 49.00p 46.50p 49.00p 0
12/09/2011 49.00p 49.00p 46.50p 49.00p 0
09/09/2011 49.00p 49.00p 46.50p 49.00p 0
08/09/2011 49.00p 49.00p 46.50p 49.00p 0
07/09/2011 49.00p 49.00p 46.50p 49.00p 0
06/09/2011 49.00p 49.00p 46.50p 49.00p 0
05/09/2011 49.00p 49.00p 46.50p 49.00p 0
02/09/2011 49.00p 49.00p 46.50p 49.00p 0
01/09/2011 49.00p 49.00p 46.50p 49.00p 0
31/08/2011 49.00p 49.00p 46.50p 49.00p 0
30/08/2011 49.00p 49.00p 46.50p 49.00p 0
26/08/2011 49.00p 49.00p 46.50p 49.00p 0
25/08/2011 49.00p 49.00p 46.50p 49.00p 0
24/08/2011 49.00p 49.00p 46.50p 49.00p 0
23/08/2011 48.00p 49.00p 46.50p 49.00p 0
22/08/2011 46.50p 49.00p 46.50p 48.00p 12000
19/08/2011 46.50p 46.50p 46.00p 46.50p 0
18/08/2011 46.00p 46.50p 46.00p 46.50p 0
17/08/2011 46.00p 46.50p 46.00p 46.00p 3000
16/08/2011 45.00p 46.00p 44.00p 46.00p 0
15/08/2011 45.75p 45.75p 44.00p 45.00p 0
12/08/2011 45.75p 45.75p 44.00p 45.75p 57400
11/08/2011 45.75p 45.75p 45.75p 45.75p 0
10/08/2011 45.75p 47.15p 44.00p 45.75p 0
09/08/2011 45.75p 47.15p 44.00p 45.75p 0
08/08/2011 48.50p 48.50p 44.00p 46.75p 14445
05/08/2011 48.50p 48.50p 47.00p 48.50p 3000
04/08/2011 49.00p 49.00p 48.10p 48.50p 0
03/08/2011 50.00p 50.00p 48.10p 49.00p 10105
02/08/2011 51.50p 51.50p 48.63p 50.50p 9000
01/08/2011 51.50p 51.50p 51.50p 51.50p 0
29/07/2011 51.50p 53.50p 51.50p 51.50p 0
28/07/2011 51.50p 53.50p 51.50p 51.50p 0
27/07/2011 51.50p 53.50p 51.50p 51.50p 2400
26/07/2011 51.50p 51.50p 51.29p 51.50p 35000
25/07/2011 51.00p 52.88p 51.00p 51.50p 1532
22/07/2011 50.50p 51.00p 49.09p 51.00p 0
21/07/2011 50.50p 50.50p 49.09p 50.50p 0
20/07/2011 50.50p 50.50p 49.09p 50.50p 0
19/07/2011 50.50p 50.50p 49.09p 50.50p 978
18/07/2011 51.00p 51.00p 51.00p 51.00p 6900
15/07/2011 51.00p 51.00p 51.00p 51.00p 0
14/07/2011 51.00p 51.00p 51.00p 51.00p 0
13/07/2011 51.00p 51.00p 51.00p 51.00p 0
12/07/2011 51.00p 51.00p 51.00p 51.00p 0
11/07/2011 51.00p 51.00p 51.00p 51.00p 0
08/07/2011 51.00p 51.00p 51.00p 51.00p 29000
07/07/2011 51.00p 51.00p 49.00p 51.00p 0
06/07/2011 51.00p 51.00p 49.00p 51.00p 6726
05/07/2011 51.00p 52.88p 51.00p 51.00p 0
04/07/2011 51.00p 52.88p 51.00p 51.00p 0
01/07/2011 51.00p 52.88p 51.00p 51.00p 264
30/06/2011 51.00p 51.00p 49.44p 51.00p 5000
29/06/2011 51.00p 51.00p 49.64p 51.00p 0
28/06/2011 50.00p 51.00p 49.64p 51.00p 5000
27/06/2011 50.00p 52.00p 50.00p 50.00p 2500
24/06/2011 50.00p 52.00p 50.00p 50.00p 2500
23/06/2011 49.50p 50.00p 48.64p 50.00p 4000
22/06/2011 49.50p 52.11p 49.00p 49.50p 0
21/06/2011 49.00p 52.11p 49.00p 49.50p 5400
20/06/2011 50.00p 50.00p 48.64p 49.00p 9000
17/06/2011 49.00p 51.00p 49.00p 50.00p 1000
16/06/2011 49.00p 50.92p 49.00p 49.00p 0
15/06/2011 49.00p 50.92p 49.00p 49.00p 30007
14/06/2011 48.50p 52.32p 48.50p 49.00p 13083
13/06/2011 48.50p 50.00p 48.50p 48.50p 1675
10/06/2011 48.50p 50.00p 48.50p 48.50p 1000
09/06/2011 47.50p 49.00p 47.50p 48.50p 3500
08/06/2011 47.00p 48.25p 46.25p 47.50p 33500
07/06/2011 49.00p 50.00p 49.00p 49.00p 1900
06/06/2011 49.00p 49.00p 49.00p 49.00p 0
03/06/2011 49.00p 49.00p 47.24p 49.00p 0
02/06/2011 49.00p 49.00p 47.24p 49.00p 615
01/06/2011 50.00p 50.00p 49.00p 49.00p 0
31/05/2011 50.00p 50.00p 49.00p 50.00p 0
27/05/2011 49.00p 50.00p 49.00p 50.00p 36
26/05/2011 49.00p 50.76p 49.00p 49.00p 0
25/05/2011 49.00p 50.76p 49.00p 49.00p 0
24/05/2011 49.00p 50.76p 49.00p 49.00p 0
23/05/2011 49.00p 50.76p 49.00p 49.00p 2200
20/05/2011 49.00p 50.00p 49.00p 49.00p 396
19/05/2011 49.00p 50.76p 49.00p 49.00p 1195
18/05/2011 49.00p 49.82p 48.50p 49.00p 0
17/05/2011 48.50p 49.82p 48.50p 49.00p 1000
16/05/2011 48.50p 49.82p 48.50p 48.50p 0
13/05/2011 48.50p 49.82p 48.50p 48.50p 7
12/05/2011 48.00p 49.82p 48.00p 48.50p 0
11/05/2011 48.50p 49.82p 48.50p 48.50p 0
10/05/2011 48.50p 49.82p 48.50p 48.50p 0
09/05/2011 48.50p 49.82p 48.50p 48.50p 0
06/05/2011 48.50p 49.82p 48.50p 48.50p 0
05/05/2011 48.50p 49.82p 48.50p 48.50p 0
04/05/2011 48.50p 49.82p 48.50p 48.50p 968
03/05/2011 48.50p 49.82p 48.50p 48.50p 311
28/04/2011 48.50p 49.92p 48.50p 48.50p 149469
27/04/2011 48.50p 49.00p 48.50p 48.50p 0
26/04/2011 48.50p 49.00p 48.50p 48.50p 0
21/04/2011 48.50p 49.00p 48.50p 48.50p 0
20/04/2011 48.50p 49.00p 48.50p 48.50p 0
19/04/2011 48.50p 49.00p 48.50p 48.50p 0
18/04/2011 48.50p 49.00p 48.50p 48.50p 8504
15/04/2011 48.50p 49.25p 48.00p 48.50p 0
14/04/2011 48.00p 49.25p 48.00p 48.50p 8
13/04/2011 48.50p 49.82p 48.00p 48.50p 0
12/04/2011 48.00p 49.82p 48.00p 48.50p 958
11/04/2011 48.00p 49.00p 48.00p 48.00p 385
08/04/2011 48.00p 48.00p 47.50p 48.00p 0
07/04/2011 48.00p 48.00p 47.50p 48.00p 0
06/04/2011 48.00p 48.00p 47.50p 48.00p 0
05/04/2011 48.00p 48.00p 47.50p 48.00p 0
04/04/2011 48.00p 48.00p 47.50p 48.00p 0
01/04/2011 48.00p 48.00p 47.50p 48.00p 0
31/03/2011 47.50p 48.00p 47.50p 48.00p 0
30/03/2011 47.50p 47.50p 47.50p 47.50p 0
29/03/2011 47.50p 47.50p 47.50p 47.50p 0
28/03/2011 47.50p 47.50p 47.50p 47.50p 0
25/03/2011 47.50p 47.50p 47.50p 47.50p 42593
24/03/2011 47.50p 47.50p 47.50p 47.50p 0
23/03/2011 47.50p 47.50p 47.50p 47.50p 21922
22/03/2011 47.50p 47.50p 47.50p 47.50p 0
21/03/2011 47.50p 47.50p 47.50p 47.50p 0
18/03/2011 47.50p 47.50p 47.50p 47.50p 0
17/03/2011 47.50p 47.50p 47.50p 47.50p 0
16/03/2011 47.50p 47.50p 47.50p 47.50p 0
15/03/2011 47.50p 49.50p 47.50p 47.50p 0
14/03/2011 47.50p 49.50p 47.50p 47.50p 0
11/03/2011 47.50p 49.50p 47.50p 47.50p 0
10/03/2011 47.50p 49.50p 47.50p 47.50p 85000
09/03/2011 47.50p 47.76p 47.50p 47.50p 0
08/03/2011 47.50p 47.76p 47.50p 47.50p 0
07/03/2011 47.50p 47.76p 47.50p 47.50p 0
04/03/2011 47.50p 47.76p 47.50p 47.50p 0
03/03/2011 47.50p 47.76p 47.50p 47.50p 0
02/03/2011 47.50p 47.76p 47.50p 47.50p 0
01/03/2011 47.50p 47.76p 47.50p 47.50p 0
28/02/2011 47.50p 47.76p 47.50p 47.50p 0
25/02/2011 47.50p 47.76p 47.50p 47.50p 0
24/02/2011 47.50p 47.76p 47.50p 47.50p 0
23/02/2011 47.50p 47.76p 47.50p 47.50p 2500
22/02/2011 47.50p 47.82p 47.50p 47.50p 9014
21/02/2011 47.50p 47.75p 47.00p 47.50p 14200
18/02/2011 49.00p 47.50p 44.00p 47.50p 15000
17/02/2011 49.00p 49.00p 47.50p 49.00p 0
16/02/2011 49.00p 49.00p 47.50p 49.00p 0
15/02/2011 49.00p 49.00p 47.50p 49.00p 0
14/02/2011 49.00p 49.00p 47.50p 49.00p 0
11/02/2011 49.00p 49.00p 47.50p 49.00p 0
10/02/2011 48.00p 49.00p 48.00p 49.00p 25000
09/02/2011 49.00p 49.68p 49.00p 49.00p 0
08/02/2011 49.68p 49.68p 49.00p 49.00p 1982
07/02/2011 49.00p 49.00p 47.50p 49.00p 0
04/02/2011 49.00p 49.00p 49.00p 49.00p 27200
03/02/2011 49.50p 49.50p 48.50p 49.00p 21000
02/02/2011 50.00p 50.50p 50.00p 50.00p 0
01/02/2011 50.00p 50.50p 50.00p 50.00p 0
31/01/2011 50.00p 50.50p 49.00p 50.00p 15000
28/01/2011 50.00p 51.00p 49.50p 50.00p 6000
27/01/2011 50.00p 50.50p 50.00p 50.00p 0
26/01/2011 50.00p 50.50p 50.00p 50.00p 0
25/01/2011 50.00p 50.50p 50.00p 50.00p 0
24/01/2011 50.00p 50.50p 48.50p 50.00p 26000
21/01/2011 50.00p 50.50p 50.00p 50.00p 0
20/01/2011 50.00p 50.00p 49.50p 50.00p 0
19/01/2011 50.00p 51.16p 50.00p 50.00p 7947
18/01/2011 50.00p 50.50p 50.00p 50.00p 0
17/01/2011 51.00p 51.00p 50.00p 50.00p 20000
14/01/2011 51.00p 51.00p 50.00p 50.00p 0
13/01/2011 51.00p 51.00p 50.00p 50.00p 7
12/01/2011 50.00p 50.50p 49.50p 50.00p 0
11/01/2011 50.00p 50.50p 50.00p 50.00p 0
10/01/2011 50.00p 50.50p 50.00p 50.00p 0
07/01/2011 50.00p 50.50p 50.00p 50.00p 0
06/01/2011 50.00p 50.50p 50.00p 50.00p 0
05/01/2011 50.00p 50.50p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits