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
16/02/2018 38.00p 38.00p 38.00p 38.00p 0
15/02/2018 37.70p 38.00p 37.70p 38.00p 16000
14/02/2018 37.50p 37.50p 36.50p 37.50p 1000
13/02/2018 37.50p 37.50p 36.00p 37.50p 20000
12/02/2018 37.50p 37.50p 36.45p 37.50p 8803
09/02/2018 37.50p 37.50p 36.26p 37.50p 12000
08/02/2018 37.50p 37.95p 37.50p 37.50p 4281
07/02/2018 37.50p 37.50p 37.00p 37.50p 0
06/02/2018 38.00p 38.00p 36.90p 37.00p 25839
05/02/2018 39.50p 39.55p 39.50p 39.50p 3620
02/02/2018 39.50p 39.50p 39.35p 39.50p 1052
01/02/2018 39.50p 39.70p 39.35p 39.50p 7506
31/01/2018 39.50p 39.75p 39.30p 39.50p 3371
30/01/2018 40.00p 40.00p 39.30p 39.50p 322
29/01/2018 40.50p 40.75p 40.25p 40.50p 9603
26/01/2018 41.50p 41.50p 41.00p 41.00p 30000
25/01/2018 41.50p 41.50p 41.00p 41.50p 79513
24/01/2018 41.50p 41.50p 41.50p 41.50p 0
23/01/2018 41.50p 41.50p 41.50p 41.50p 0
22/01/2018 41.50p 41.50p 41.00p 41.50p 12500
19/01/2018 41.50p 42.20p 41.50p 41.50p 7500
18/01/2018 41.50p 42.20p 41.50p 41.50p 1000
17/01/2018 41.50p 41.50p 41.50p 41.50p 0
16/01/2018 41.50p 42.20p 41.50p 41.50p 41
15/01/2018 41.50p 41.50p 41.00p 41.50p 276
12/01/2018 41.50p 42.20p 41.00p 41.50p 6668
11/01/2018 41.50p 42.20p 41.00p 41.50p 18756
10/01/2018 41.50p 41.50p 41.50p 41.50p 66909
09/01/2018 41.50p 42.20p 41.00p 41.50p 3838
08/01/2018 41.50p 41.50p 40.90p 41.50p 4206
05/01/2018 41.50p 42.20p 41.50p 41.50p 14500
04/01/2018 41.50p 42.20p 41.50p 41.50p 683
03/01/2018 41.50p 42.25p 40.80p 41.50p 13171
02/01/2018 41.70p 41.70p 41.30p 41.50p 300
29/12/2017 41.75p 42.35p 41.75p 41.75p 6000
28/12/2017 41.75p 42.35p 41.75p 41.75p 330
27/12/2017 41.75p 42.38p 41.75p 41.75p 8451
22/12/2017 41.75p 41.75p 41.75p 41.75p 0
21/12/2017 41.75p 42.38p 41.75p 41.75p 4920
20/12/2017 41.75p 42.20p 41.25p 41.75p 24016
19/12/2017 41.75p 43.00p 41.75p 41.75p 4670
18/12/2017 41.75p 41.75p 41.25p 41.75p 3000
15/12/2017 41.75p 41.75p 41.25p 41.75p 575
14/12/2017 41.75p 42.20p 41.75p 41.75p 3000
13/12/2017 41.50p 42.00p 40.60p 41.75p 10000
12/12/2017 41.50p 42.50p 41.50p 42.50p 67851
11/12/2017 41.50p 42.50p 41.50p 42.50p 10674
08/12/2017 41.50p 42.55p 41.50p 42.50p 9
07/12/2017 41.25p 42.50p 42.25p 42.50p 0
06/12/2017 42.00p 42.55p 42.00p 42.50p 20317
05/12/2017 42.00p 42.50p 42.50p 42.50p 0
04/12/2017 42.00p 42.50p 42.00p 42.50p 5832
01/12/2017 42.38p 42.50p 42.00p 42.50p 9662
30/11/2017 42.38p 42.38p 42.30p 42.38p 17550
29/11/2017 42.50p 42.50p 41.00p 42.38p 11035
28/11/2017 46.00p 46.00p 42.25p 42.50p 36483
27/11/2017 46.50p 46.50p 45.00p 46.00p 12900
24/11/2017 47.00p 47.20p 46.00p 46.50p 6500
23/11/2017 48.00p 48.01p 46.90p 47.00p 34500
22/11/2017 48.00p 48.50p 48.50p 48.50p 0
21/11/2017 48.50p 48.90p 47.90p 48.50p 43
20/11/2017 48.00p 48.50p 47.50p 48.50p 8500
17/11/2017 48.50p 48.50p 48.50p 48.50p 0
16/11/2017 48.00p 48.50p 48.50p 48.50p 0
15/11/2017 48.50p 48.50p 48.50p 48.50p 0
14/11/2017 48.00p 48.50p 48.50p 48.50p 0
13/11/2017 48.00p 48.50p 47.33p 48.50p 636
10/11/2017 48.00p 48.50p 48.50p 48.50p 0
09/11/2017 48.00p 48.50p 48.50p 48.50p 0
08/11/2017 48.00p 48.50p 47.30p 48.50p 3011
07/11/2017 48.00p 48.94p 47.30p 48.50p 13017
06/11/2017 48.00p 48.95p 48.00p 48.50p 400
03/11/2017 48.00p 48.50p 48.50p 48.50p 0
02/11/2017 48.00p 48.50p 48.50p 48.50p 0
01/11/2017 47.50p 49.00p 47.17p 48.50p 76734
31/10/2017 48.50p 48.50p 47.00p 48.00p 53676
30/10/2017 48.00p 48.50p 48.50p 48.50p 0
27/10/2017 48.50p 49.87p 48.37p 48.50p 14791
26/10/2017 48.50p 48.50p 48.50p 48.50p 0
25/10/2017 48.50p 49.88p 48.37p 48.50p 7853
24/10/2017 48.50p 50.00p 48.33p 48.50p 99950
23/10/2017 48.50p 48.50p 48.50p 48.50p 0
20/10/2017 48.50p 48.50p 48.50p 48.50p 0
19/10/2017 47.50p 50.00p 47.50p 48.50p 27700
18/10/2017 47.00p 47.90p 47.00p 47.50p 22598
17/10/2017 47.00p 47.00p 47.00p 47.00p 0
16/10/2017 47.00p 47.38p 47.00p 47.00p 13435
13/10/2017 47.00p 47.00p 47.00p 47.00p 2
12/10/2017 47.00p 47.00p 47.00p 47.00p 24642
11/10/2017 47.00p 47.00p 47.00p 47.00p 35525
10/10/2017 47.00p 47.00p 47.00p 47.00p 2092
09/10/2017 47.00p 47.00p 47.00p 47.00p 5122
06/10/2017 47.00p 47.00p 47.00p 47.00p 8500
05/10/2017 47.00p 47.00p 47.00p 47.00p 23717
04/10/2017 47.00p 47.00p 47.00p 47.00p 10
03/10/2017 47.00p 47.00p 47.00p 47.00p 75890
02/10/2017 47.00p 47.00p 47.00p 47.00p 14353
29/09/2017 46.88p 47.00p 46.88p 47.00p 10000
28/09/2017 46.88p 46.88p 46.88p 46.88p 0
27/09/2017 46.88p 46.88p 46.88p 46.88p 633
26/09/2017 46.88p 46.88p 46.88p 46.88p 20000
25/09/2017 47.00p 47.00p 46.88p 46.88p 41516
22/09/2017 47.00p 47.00p 47.00p 47.00p 63727
21/09/2017 47.00p 47.00p 47.00p 47.00p 4028
20/09/2017 47.50p 47.50p 47.00p 47.00p 11848
19/09/2017 47.50p 47.50p 47.50p 47.50p 2919
18/09/2017 47.50p 47.50p 47.50p 47.50p 85416
15/09/2017 47.50p 47.50p 47.50p 47.50p 91896
14/09/2017 47.50p 47.50p 47.50p 47.50p 20037
13/09/2017 47.50p 47.50p 46.88p 47.50p 74510
12/09/2017 46.88p 46.88p 46.88p 46.88p 3077
11/09/2017 46.88p 46.88p 46.88p 46.88p 10000
08/09/2017 46.38p 46.88p 46.38p 46.88p 40084
07/09/2017 46.25p 46.38p 46.25p 46.38p 80235
06/09/2017 46.25p 46.25p 46.13p 46.25p 22743
05/09/2017 46.75p 46.75p 46.25p 46.25p 47922
04/09/2017 46.75p 46.75p 46.75p 46.75p 2018
01/09/2017 46.75p 46.75p 46.75p 46.75p 15346
31/08/2017 46.75p 47.50p 46.75p 46.75p 7450
30/08/2017 47.50p 47.50p 47.50p 47.50p 10256
29/08/2017 47.50p 47.50p 47.50p 47.50p 13291
25/08/2017 45.00p 47.50p 45.00p 47.50p 81014
24/08/2017 44.75p 45.00p 44.75p 45.00p 33030
23/08/2017 44.75p 44.75p 44.75p 44.75p 34500
22/08/2017 44.75p 44.75p 44.75p 44.75p 14828
21/08/2017 44.50p 44.75p 44.50p 44.75p 19938
18/08/2017 44.50p 44.50p 44.50p 44.50p 0
17/08/2017 44.50p 44.50p 44.50p 44.50p 18500
16/08/2017 44.50p 44.50p 44.50p 44.50p 0
15/08/2017 44.50p 44.50p 44.50p 44.50p 1000
14/08/2017 44.50p 44.50p 44.50p 44.50p 39177
11/08/2017 44.50p 44.50p 44.50p 44.50p 28259
10/08/2017 44.50p 44.50p 44.50p 44.50p 0
09/08/2017 44.50p 44.50p 44.50p 44.50p 8818
08/08/2017 44.50p 44.50p 44.50p 44.50p 33568
07/08/2017 44.50p 44.50p 44.50p 44.50p 64523
04/08/2017 44.50p 45.25p 44.50p 44.50p 73322
03/08/2017 45.50p 45.50p 45.25p 45.25p 13980
02/08/2017 45.50p 45.50p 45.50p 45.50p 26025
01/08/2017 45.50p 45.50p 45.50p 45.50p 300
31/07/2017 45.50p 45.50p 45.50p 45.50p 22809
28/07/2017 45.75p 45.75p 45.50p 45.50p 70757
27/07/2017 45.75p 45.75p 45.75p 45.75p 18066
26/07/2017 45.75p 45.75p 45.75p 45.75p 0
25/07/2017 45.50p 45.75p 45.50p 45.75p 11856
24/07/2017 45.50p 45.50p 45.50p 45.50p 151603
21/07/2017 45.50p 45.50p 45.50p 45.50p 136713
20/07/2017 45.50p 45.50p 45.50p 45.50p 62360
19/07/2017 41.50p 45.50p 41.50p 45.50p 72181
18/07/2017 40.25p 41.50p 40.00p 41.50p 51343
17/07/2017 40.00p 40.00p 40.00p 40.00p 8305
14/07/2017 40.00p 40.00p 40.00p 40.00p 0
13/07/2017 40.00p 40.00p 40.00p 40.00p 4903
12/07/2017 40.00p 40.00p 40.00p 40.00p 414
11/07/2017 40.00p 40.00p 40.00p 40.00p 0
10/07/2017 40.00p 40.00p 40.00p 40.00p 0
07/07/2017 40.00p 40.25p 40.00p 40.00p 0
06/07/2017 40.00p 40.00p 40.00p 40.00p 400
05/07/2017 40.00p 40.00p 40.00p 40.00p 0
04/07/2017 40.00p 40.00p 40.00p 40.00p 0
03/07/2017 40.00p 40.00p 40.00p 40.00p 48759
30/06/2017 40.00p 40.00p 40.00p 40.00p 103187
29/06/2017 40.00p 40.00p 40.00p 40.00p 1156
28/06/2017 39.75p 40.00p 39.75p 40.00p 4110
27/06/2017 39.75p 39.75p 39.75p 39.75p 30000
26/06/2017 39.75p 39.75p 39.75p 39.75p 25500
23/06/2017 39.75p 39.75p 39.75p 39.75p 0
22/06/2017 40.00p 40.00p 39.75p 39.75p 0
21/06/2017 40.00p 40.00p 40.00p 40.00p 0
20/06/2017 40.00p 40.00p 40.00p 40.00p 0
19/06/2017 40.25p 40.00p 40.00p 40.00p 0
16/06/2017 40.00p 40.00p 40.00p 40.00p 0
15/06/2017 40.25p 40.25p 39.25p 40.00p 22222
14/06/2017 40.00p 40.00p 39.55p 40.00p 11982
13/06/2017 40.00p 40.20p 40.00p 40.00p 49750
12/06/2017 39.75p 41.00p 39.75p 39.75p 40
09/06/2017 39.88p 39.88p 39.88p 39.88p 0
08/06/2017 39.88p 39.90p 39.65p 39.88p 1400
07/06/2017 39.88p 39.88p 39.88p 39.88p 0
06/06/2017 39.88p 39.90p 39.65p 39.88p 5408
05/06/2017 39.75p 39.88p 39.50p 39.88p 6301
02/06/2017 39.63p 39.75p 39.63p 39.75p 4368
01/06/2017 39.63p 40.00p 38.35p 39.63p 83196
31/05/2017 39.13p 39.75p 39.13p 39.63p 5032
30/05/2017 39.63p 39.63p 39.13p 39.13p 1265
26/05/2017 39.63p 39.63p 38.95p 39.13p 14056
25/05/2017 39.63p 39.13p 39.13p 39.13p 0
24/05/2017 39.13p 39.13p 39.13p 39.13p 0
23/05/2017 39.13p 39.56p 38.35p 39.13p 21875
22/05/2017 39.13p 39.21p 38.95p 39.13p 733
19/05/2017 39.63p 39.63p 38.95p 39.13p 30000
18/05/2017 39.63p 40.00p 38.75p 39.13p 32813
17/05/2017 39.63p 39.63p 38.95p 39.13p 3011
16/05/2017 39.13p 39.13p 39.00p 39.13p 32825
15/05/2017 39.00p 39.13p 38.00p 39.13p 62245
12/05/2017 39.00p 39.00p 39.00p 39.00p 14726
11/05/2017 39.00p 39.10p 38.73p 39.00p 11641
10/05/2017 39.50p 39.50p 39.00p 39.00p 513
09/05/2017 39.00p 39.10p 38.73p 39.00p 1252
08/05/2017 38.62p 40.00p 38.62p 39.00p 33239

*Close Price adjusted for both dividends and splits