Watkin Jones (WJG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watkin Jones

Date Open High Low Close* Volume
06/04/2017 161.00p 161.40p 156.00p 159.00p 1093264
05/04/2017 158.00p 161.75p 155.12p 159.75p 1206955
04/04/2017 155.75p 158.41p 152.75p 154.00p 830083
03/04/2017 148.00p 156.00p 147.81p 154.00p 939554
31/03/2017 148.00p 150.25p 147.75p 150.00p 956356
30/03/2017 148.00p 154.56p 148.00p 148.00p 958067
29/03/2017 141.00p 152.00p 141.00p 150.00p 1723424
28/03/2017 145.50p 146.00p 143.50p 144.50p 961078
27/03/2017 145.25p 147.40p 143.00p 145.00p 922964
24/03/2017 145.00p 148.81p 140.00p 144.75p 52786160
23/03/2017 154.25p 155.75p 150.25p 153.75p 108812
22/03/2017 160.00p 160.00p 148.56p 154.00p 328876
21/03/2017 158.00p 160.00p 156.50p 158.00p 460302
20/03/2017 155.00p 162.00p 155.00p 157.00p 487199
17/03/2017 153.00p 160.00p 153.00p 160.00p 480202
16/03/2017 153.00p 157.25p 153.00p 156.00p 759741
15/03/2017 151.00p 155.00p 151.00p 155.00p 413893
14/03/2017 153.00p 156.00p 147.27p 156.00p 314224
13/03/2017 149.00p 151.98p 147.75p 151.25p 516676
10/03/2017 145.00p 153.00p 145.00p 153.00p 204375
09/03/2017 150.00p 154.75p 146.50p 149.25p 415553
08/03/2017 152.00p 155.00p 147.50p 155.00p 312309
07/03/2017 144.00p 152.00p 144.00p 149.25p 367758
06/03/2017 150.25p 151.35p 148.00p 149.00p 107622
03/03/2017 144.00p 150.00p 144.00p 148.75p 889374
02/03/2017 150.00p 150.00p 147.33p 149.75p 257943
01/03/2017 142.00p 150.00p 142.00p 149.50p 563974
28/02/2017 147.75p 149.50p 145.53p 149.25p 228402
27/02/2017 148.00p 148.00p 143.15p 145.75p 368307
24/02/2017 147.75p 147.75p 142.50p 145.25p 1415960
23/02/2017 145.00p 145.00p 141.75p 141.75p 214991
22/02/2017 145.00p 145.00p 141.14p 142.00p 152976
21/02/2017 145.00p 145.25p 140.00p 142.50p 483079
20/02/2017 143.00p 146.48p 143.00p 144.25p 196702
17/02/2017 146.00p 148.65p 143.31p 145.00p 269988
16/02/2017 140.00p 149.23p 140.00p 145.75p 759777
15/02/2017 146.50p 146.50p 137.00p 145.00p 768517
14/02/2017 147.00p 149.13p 145.00p 145.50p 671080
13/02/2017 150.25p 150.65p 145.75p 149.25p 514518
10/02/2017 143.00p 150.52p 143.00p 148.25p 693320
09/02/2017 142.50p 147.50p 140.75p 147.50p 1059493
08/02/2017 137.00p 145.00p 137.00p 143.00p 1274626
07/02/2017 140.00p 140.00p 137.75p 139.75p 490205
06/02/2017 139.75p 140.00p 137.74p 138.00p 659628
03/02/2017 137.00p 140.00p 137.00p 137.50p 467654
02/02/2017 133.00p 140.00p 133.00p 137.25p 693321
01/02/2017 133.00p 139.32p 133.00p 136.50p 2497168
31/01/2017 132.00p 136.45p 128.75p 135.75p 1575615
30/01/2017 129.00p 130.00p 127.00p 128.50p 386557
27/01/2017 126.00p 130.00p 126.00p 128.75p 2174925
26/01/2017 130.00p 130.00p 127.06p 129.00p 452731
25/01/2017 132.00p 132.00p 128.25p 130.00p 1320188
24/01/2017 128.25p 132.25p 128.25p 130.00p 841916
23/01/2017 128.00p 134.00p 128.00p 132.00p 614856
20/01/2017 132.00p 134.25p 128.19p 131.25p 652495
19/01/2017 130.00p 134.75p 128.33p 134.50p 1131814
18/01/2017 120.25p 129.50p 120.25p 129.50p 821591
17/01/2017 117.00p 124.00p 117.00p 123.50p 486676
16/01/2017 117.50p 119.00p 115.35p 119.00p 2759831
13/01/2017 116.00p 118.00p 116.00p 117.75p 75981
12/01/2017 119.75p 119.75p 116.62p 117.50p 203928
11/01/2017 118.50p 119.10p 114.75p 117.00p 563854
10/01/2017 115.00p 117.31p 113.73p 116.75p 631846
09/01/2017 117.00p 118.00p 115.16p 116.50p 164194
06/01/2017 117.00p 118.00p 115.75p 117.00p 260772
05/01/2017 118.00p 118.00p 117.00p 117.38p 206151
04/01/2017 118.00p 118.25p 117.25p 118.00p 381355
03/01/2017 118.00p 118.55p 117.00p 118.00p 314728
30/12/2016 118.75p 118.75p 117.00p 117.75p 38732
29/12/2016 118.00p 118.00p 116.50p 117.75p 123052
28/12/2016 120.00p 120.00p 116.69p 117.75p 201529
23/12/2016 117.75p 118.00p 116.62p 117.50p 3709508
22/12/2016 118.00p 118.05p 116.25p 117.88p 688172
21/12/2016 118.00p 118.01p 117.00p 118.00p 82862
20/12/2016 116.25p 118.00p 116.25p 118.00p 79516
19/12/2016 118.25p 118.25p 116.50p 118.00p 190894
16/12/2016 118.00p 118.00p 117.60p 118.00p 224604
15/12/2016 118.00p 118.65p 117.30p 118.00p 68427
14/12/2016 118.00p 118.00p 117.26p 118.00p 209324
13/12/2016 117.50p 118.00p 117.00p 118.00p 103210
12/12/2016 118.00p 118.42p 117.26p 117.50p 326529
09/12/2016 118.00p 118.00p 117.25p 117.75p 101798
08/12/2016 118.00p 118.00p 117.25p 118.00p 151845
07/12/2016 117.75p 118.00p 116.75p 117.50p 133937
06/12/2016 117.75p 118.00p 116.46p 118.00p 242019
05/12/2016 118.00p 119.01p 116.75p 118.00p 580853
02/12/2016 120.00p 120.00p 116.75p 118.00p 81138
01/12/2016 115.75p 118.59p 115.75p 118.50p 125634
30/11/2016 120.00p 120.00p 115.30p 119.00p 225993
29/11/2016 120.50p 120.50p 116.42p 118.50p 102149
28/11/2016 118.50p 119.00p 115.50p 117.50p 133397
25/11/2016 120.00p 120.00p 118.00p 118.25p 40104
24/11/2016 119.00p 119.00p 118.00p 118.00p 44931
23/11/2016 119.75p 119.75p 118.00p 119.00p 102127
22/11/2016 119.50p 120.40p 118.50p 118.50p 178211
21/11/2016 121.00p 121.33p 119.25p 119.50p 218135
18/11/2016 120.00p 121.00p 118.25p 120.50p 176969
17/11/2016 120.00p 120.75p 118.25p 118.25p 503717
16/11/2016 115.25p 119.00p 113.00p 118.00p 386733
15/11/2016 117.25p 119.00p 112.00p 116.25p 382196
14/11/2016 123.00p 123.00p 117.25p 118.50p 176419
11/11/2016 122.75p 122.75p 118.00p 118.00p 221875
10/11/2016 120.75p 121.82p 119.15p 121.00p 96129
09/11/2016 119.00p 122.75p 116.56p 121.25p 98905
08/11/2016 120.00p 124.00p 117.25p 124.00p 61444
07/11/2016 120.00p 120.00p 117.00p 119.25p 135491
04/11/2016 117.25p 119.52p 115.00p 117.00p 431354
03/11/2016 123.00p 123.00p 117.25p 119.75p 189195
02/11/2016 121.00p 122.50p 117.75p 122.50p 167493
01/11/2016 121.00p 121.00p 117.00p 118.75p 132684
31/10/2016 121.75p 122.75p 116.25p 117.50p 147826
28/10/2016 119.50p 123.75p 117.50p 123.00p 197600
27/10/2016 119.75p 120.00p 116.38p 120.00p 84591
26/10/2016 115.25p 119.75p 115.25p 117.00p 183306
25/10/2016 119.75p 120.00p 112.00p 117.00p 241577
24/10/2016 119.50p 120.27p 117.88p 119.50p 195573
21/10/2016 121.00p 121.00p 118.25p 119.50p 100319
20/10/2016 122.00p 122.00p 115.25p 118.50p 112830
19/10/2016 122.00p 122.00p 118.00p 121.00p 122738
18/10/2016 117.00p 121.69p 117.00p 118.75p 97238
17/10/2016 118.00p 123.00p 115.50p 117.25p 424543
14/10/2016 122.75p 122.75p 120.25p 121.25p 45576
13/10/2016 122.75p 123.00p 119.50p 121.00p 251744
12/10/2016 122.75p 123.00p 118.00p 120.25p 313974
11/10/2016 123.00p 123.00p 117.00p 118.25p 71063
10/10/2016 117.25p 122.75p 116.25p 118.00p 176124
07/10/2016 118.25p 119.00p 116.00p 117.00p 540099
06/10/2016 123.75p 123.75p 118.50p 119.00p 97675
05/10/2016 122.50p 124.56p 120.00p 120.00p 300399
04/10/2016 124.00p 125.15p 121.00p 122.00p 367845
03/10/2016 123.75p 125.75p 123.25p 123.25p 161901
30/09/2016 124.00p 126.69p 121.00p 121.00p 188125
29/09/2016 121.00p 130.54p 120.06p 124.00p 481811
28/09/2016 120.00p 121.00p 117.78p 121.00p 262484
27/09/2016 119.00p 120.00p 118.25p 119.00p 270897
26/09/2016 117.25p 118.09p 117.22p 117.50p 137784
23/09/2016 118.00p 118.04p 117.50p 118.00p 190696
22/09/2016 116.00p 118.00p 115.72p 117.00p 389102
21/09/2016 114.75p 116.99p 114.30p 115.00p 652179
20/09/2016 112.75p 114.77p 112.75p 113.50p 51541
19/09/2016 114.75p 115.00p 112.25p 113.00p 149551
16/09/2016 114.75p 115.00p 114.00p 115.00p 90687
15/09/2016 112.00p 115.75p 111.97p 114.75p 180662
14/09/2016 113.25p 115.75p 112.25p 113.50p 103375
13/09/2016 111.75p 115.50p 108.06p 115.25p 587060
12/09/2016 110.25p 110.36p 108.00p 110.00p 127525
09/09/2016 110.25p 111.00p 109.27p 110.00p 70301
08/09/2016 111.75p 111.75p 109.25p 110.25p 138637
07/09/2016 110.25p 111.50p 108.72p 109.00p 675451
06/09/2016 110.75p 112.00p 110.00p 111.00p 268457
05/09/2016 112.00p 112.50p 110.55p 111.25p 129847
02/09/2016 111.00p 113.50p 110.75p 110.75p 126403
01/09/2016 112.00p 113.50p 112.00p 113.00p 312887
31/08/2016 112.50p 113.30p 111.60p 112.75p 100026
30/08/2016 112.75p 113.58p 110.25p 112.50p 299422
26/08/2016 112.25p 112.75p 111.00p 112.50p 109292
25/08/2016 111.00p 112.50p 111.00p 112.50p 90201
24/08/2016 113.00p 113.00p 111.00p 111.00p 178970
23/08/2016 111.00p 112.70p 111.00p 112.25p 112415
22/08/2016 111.25p 113.58p 111.00p 111.00p 161246
19/08/2016 113.75p 114.00p 111.00p 113.00p 202221
18/08/2016 112.00p 114.81p 111.63p 112.25p 214039
17/08/2016 111.25p 115.09p 110.00p 111.25p 178999
16/08/2016 110.25p 113.04p 110.25p 112.25p 212400
15/08/2016 114.00p 115.98p 111.68p 113.75p 107416
12/08/2016 113.00p 116.00p 110.78p 113.00p 155671
11/08/2016 115.75p 115.75p 112.00p 113.75p 141651
10/08/2016 112.00p 114.13p 111.75p 111.75p 108986
09/08/2016 113.25p 114.70p 111.50p 111.50p 119152
08/08/2016 116.00p 118.00p 112.00p 114.25p 115347
05/08/2016 110.25p 113.87p 110.25p 110.25p 17609
04/08/2016 112.25p 115.31p 110.81p 114.75p 105422
03/08/2016 114.00p 116.29p 112.25p 112.75p 219154
02/08/2016 115.50p 115.50p 110.25p 112.00p 292344
01/08/2016 114.50p 116.00p 111.97p 116.00p 118466
29/07/2016 112.50p 113.00p 109.73p 113.00p 75903
28/07/2016 110.25p 112.51p 109.00p 112.00p 324855
27/07/2016 110.25p 111.04p 107.75p 110.00p 325690
26/07/2016 109.25p 112.02p 107.75p 109.00p 238642
25/07/2016 110.75p 113.00p 108.98p 109.75p 1282696
22/07/2016 109.50p 109.75p 106.25p 106.25p 702088
21/07/2016 109.50p 109.50p 106.75p 107.75p 274221
20/07/2016 108.25p 111.00p 105.25p 106.50p 405673
19/07/2016 110.75p 110.75p 107.25p 108.00p 296459
18/07/2016 108.25p 110.50p 108.00p 110.00p 254730
15/07/2016 107.50p 110.50p 104.69p 108.00p 274450
14/07/2016 103.75p 107.00p 102.50p 107.00p 935664
13/07/2016 106.50p 106.50p 101.75p 103.25p 621457
12/07/2016 102.00p 103.90p 100.25p 101.75p 1128289
11/07/2016 105.00p 105.00p 100.25p 101.50p 1173365
08/07/2016 101.75p 103.00p 100.50p 101.00p 728635
07/07/2016 100.25p 102.00p 99.50p 102.00p 937020
06/07/2016 102.25p 103.63p 99.53p 102.00p 232454
05/07/2016 107.75p 108.00p 101.50p 101.50p 3402226
04/07/2016 106.25p 108.81p 102.00p 104.75p 99360
01/07/2016 105.25p 109.00p 103.00p 103.00p 277643
30/06/2016 103.25p 107.75p 102.00p 107.00p 807028
29/06/2016 104.25p 107.25p 102.00p 103.00p 1825642
28/06/2016 99.25p 104.00p 99.25p 100.25p 242114
27/06/2016 103.75p 105.97p 95.25p 102.00p 609386

*Close Price adjusted for both dividends and splits