Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/03/2021 217.00p 223.50p 211.00p 213.50p 456197
17/03/2021 214.00p 218.72p 211.00p 214.00p 147008
16/03/2021 219.50p 229.50p 215.51p 216.50p 238765
15/03/2021 210.50p 221.50p 210.50p 217.00p 398594
12/03/2021 219.50p 224.00p 211.50p 215.00p 401849
11/03/2021 215.00p 226.38p 214.83p 218.00p 570697
10/03/2021 219.50p 222.00p 217.00p 222.00p 481714
09/03/2021 217.00p 221.00p 216.00p 221.00p 270522
08/03/2021 213.00p 219.50p 211.00p 216.50p 164129
05/03/2021 209.00p 218.00p 205.81p 216.00p 458955
04/03/2021 205.50p 214.76p 204.00p 212.50p 197739
03/03/2021 205.50p 209.50p 204.00p 208.00p 432656
02/03/2021 203.50p 206.65p 200.00p 204.50p 461677
01/03/2021 208.00p 208.00p 199.60p 201.50p 251036
26/02/2021 200.00p 207.69p 198.60p 201.00p 312418
25/02/2021 199.80p 208.90p 197.75p 204.50p 586451
24/02/2021 194.80p 199.60p 192.00p 197.20p 220184
23/02/2021 196.00p 198.90p 190.80p 193.00p 270604
22/02/2021 196.20p 196.20p 189.60p 194.00p 177950
19/02/2021 191.60p 195.00p 190.90p 194.00p 268254
18/02/2021 197.20p 199.18p 193.00p 193.00p 133594
17/02/2021 199.80p 202.50p 195.20p 196.00p 414306
16/02/2021 198.00p 203.27p 195.60p 202.00p 628569
15/02/2021 196.00p 201.00p 195.00p 201.00p 167218
12/02/2021 194.00p 197.60p 194.00p 195.60p 166869
11/02/2021 195.80p 196.27p 193.00p 194.40p 155379
10/02/2021 192.00p 195.20p 192.00p 193.60p 217304
09/02/2021 193.00p 197.00p 192.40p 193.60p 171743
08/02/2021 197.80p 197.80p 191.80p 191.80p 214623
05/02/2021 195.80p 198.00p 191.00p 196.00p 230530
04/02/2021 198.80p 198.80p 192.60p 194.00p 234552
03/02/2021 197.40p 197.40p 192.40p 195.00p 294949
02/02/2021 194.20p 199.94p 192.60p 195.00p 597590
01/02/2021 195.80p 200.43p 190.20p 192.40p 536593
29/01/2021 190.20p 197.30p 190.20p 195.80p 500261
28/01/2021 198.20p 201.00p 187.00p 192.40p 306268
27/01/2021 209.00p 209.00p 198.99p 200.00p 451550
26/01/2021 198.40p 206.00p 195.00p 202.50p 867834
25/01/2021 200.00p 200.00p 193.20p 197.00p 820727
22/01/2021 195.00p 205.20p 195.00p 198.00p 742358
21/01/2021 195.00p 208.00p 195.00p 199.60p 654365
20/01/2021 204.00p 213.00p 198.80p 200.00p 791959
19/01/2021 189.80p 206.00p 189.20p 202.00p 1447674
18/01/2021 188.00p 191.20p 184.00p 186.40p 152910
15/01/2021 188.20p 189.00p 182.60p 186.00p 636424
14/01/2021 187.00p 188.80p 184.00p 186.00p 321063
13/01/2021 184.80p 190.14p 183.40p 185.80p 1528141
12/01/2021 192.60p 192.60p 184.20p 184.20p 205949
11/01/2021 187.00p 192.80p 183.40p 185.80p 221873
08/01/2021 190.40p 193.80p 181.00p 186.40p 298177
07/01/2021 192.60p 193.60p 185.40p 188.40p 378980
06/01/2021 187.00p 193.80p 182.60p 188.40p 336443
05/01/2021 185.00p 189.98p 181.58p 187.00p 235748
04/01/2021 189.60p 192.60p 184.20p 186.80p 548586
31/12/2020 185.40p 193.60p 181.86p 184.20p 138658
30/12/2020 188.00p 194.40p 183.80p 185.60p 385619
29/12/2020 185.80p 195.33p 181.92p 189.80p 352720
28/12/2020 173.00p 185.60p 172.64p 180.40p 405109
24/12/2020 173.00p 185.60p 172.64p 180.40p 405109
23/12/2020 169.80p 174.20p 169.80p 173.00p 285587
22/12/2020 168.80p 173.00p 168.80p 171.60p 389516
21/12/2020 173.00p 173.00p 162.34p 170.20p 466339
18/12/2020 179.20p 179.80p 171.60p 174.00p 390190
17/12/2020 177.00p 179.40p 174.00p 174.00p 334788
16/12/2020 174.00p 180.00p 172.50p 176.00p 252127
15/12/2020 167.80p 174.40p 165.42p 174.40p 575890
14/12/2020 167.00p 169.80p 162.40p 164.40p 336728
11/12/2020 164.80p 169.60p 158.85p 163.80p 408320
10/12/2020 163.00p 167.80p 160.02p 163.00p 377879
09/12/2020 166.00p 172.83p 165.49p 167.00p 462868
08/12/2020 171.60p 173.00p 165.20p 168.60p 589389
07/12/2020 177.00p 183.80p 165.49p 171.60p 588442
04/12/2020 173.60p 184.80p 173.60p 177.00p 604444
03/12/2020 175.00p 186.60p 175.00p 177.60p 378861
02/12/2020 179.00p 186.14p 178.00p 178.00p 337485
01/12/2020 178.80p 182.00p 177.20p 179.80p 220869
30/11/2020 183.40p 183.40p 175.00p 178.60p 665321
27/11/2020 186.00p 186.56p 171.72p 175.80p 476430
26/11/2020 186.00p 193.80p 184.80p 186.60p 580221
25/11/2020 190.20p 192.00p 185.00p 188.20p 394764
24/11/2020 185.60p 193.00p 181.49p 188.20p 310549
23/11/2020 178.40p 192.79p 173.40p 186.40p 839543
20/11/2020 182.80p 182.80p 175.71p 177.60p 311951
19/11/2020 183.00p 183.00p 171.49p 175.20p 394811
18/11/2020 171.60p 178.60p 171.00p 176.00p 435799
17/11/2020 170.20p 173.40p 169.96p 172.00p 277832
16/11/2020 159.00p 177.60p 159.00p 174.00p 487736
13/11/2020 155.00p 165.80p 155.00p 162.40p 193486
12/11/2020 174.80p 175.00p 160.71p 164.20p 990500
10/11/2020 150.00p 164.80p 150.00p 158.60p 670517
09/11/2020 133.00p 151.40p 133.00p 150.00p 3736855
06/11/2020 140.20p 149.65p 133.00p 133.40p 1004359
05/11/2020 135.20p 140.00p 134.40p 135.00p 888194
04/11/2020 134.20p 139.20p 132.40p 137.20p 157095
03/11/2020 136.60p 137.60p 132.20p 133.00p 242887
02/11/2020 133.80p 137.40p 130.40p 131.20p 135366
30/10/2020 134.00p 135.80p 130.60p 133.80p 118552
29/10/2020 134.20p 137.40p 128.12p 130.40p 233094
28/10/2020 142.40p 145.60p 125.92p 133.80p 742638
27/10/2020 141.00p 145.20p 141.00p 144.20p 597143
26/10/2020 146.80p 148.10p 140.40p 141.00p 223343
23/10/2020 145.00p 148.80p 142.44p 146.60p 170303
22/10/2020 140.20p 145.00p 140.20p 144.60p 102915
21/10/2020 143.20p 144.80p 140.00p 142.60p 100801
20/10/2020 140.60p 143.71p 140.40p 142.00p 118629
19/10/2020 144.80p 144.80p 140.20p 141.60p 129468
16/10/2020 144.00p 144.00p 141.00p 141.40p 394487
15/10/2020 141.00p 144.60p 140.20p 141.00p 439507
14/10/2020 143.20p 143.77p 140.00p 141.80p 480457
13/10/2020 149.80p 149.80p 143.06p 144.20p 215510
12/10/2020 147.00p 149.50p 144.80p 146.60p 132823
09/10/2020 146.80p 149.20p 143.20p 148.80p 405635
08/10/2020 149.80p 149.80p 143.20p 143.80p 324700
07/10/2020 145.00p 146.80p 144.03p 146.00p 192390
06/10/2020 144.60p 147.40p 140.00p 144.20p 642081
05/10/2020 144.00p 146.80p 140.80p 145.00p 142297
02/10/2020 142.80p 143.60p 140.00p 142.20p 202969
01/10/2020 142.00p 143.80p 139.61p 142.20p 168152
30/09/2020 136.80p 141.80p 136.00p 141.20p 188031
29/09/2020 136.00p 138.00p 135.00p 137.80p 91264
28/09/2020 135.20p 141.80p 135.20p 137.00p 630700
25/09/2020 141.00p 141.00p 132.00p 137.00p 779226
24/09/2020 138.80p 140.20p 136.40p 140.20p 233785
23/09/2020 139.00p 142.18p 135.62p 138.60p 197570
22/09/2020 138.80p 141.20p 137.82p 140.20p 194429
21/09/2020 140.40p 141.40p 135.40p 140.80p 329058
18/09/2020 147.00p 149.00p 140.20p 140.20p 289885
17/09/2020 145.20p 149.00p 143.20p 145.00p 247285
16/09/2020 151.00p 152.37p 144.20p 148.00p 516466
15/09/2020 157.80p 160.20p 151.20p 152.60p 322822
14/09/2020 156.80p 161.40p 154.60p 156.60p 146819
11/09/2020 162.80p 162.80p 155.40p 158.20p 407014
10/09/2020 160.00p 163.40p 152.20p 160.40p 332017
09/09/2020 160.00p 160.00p 156.20p 156.80p 2403260
08/09/2020 150.00p 159.40p 150.00p 159.40p 337719
07/09/2020 150.20p 156.00p 150.20p 156.00p 290482
04/09/2020 156.00p 156.60p 148.80p 151.00p 174182
03/09/2020 151.20p 155.60p 146.80p 152.40p 269906
02/09/2020 148.00p 153.00p 145.00p 150.00p 1834176
01/09/2020 148.00p 150.00p 144.20p 148.00p 327707
28/08/2020 146.00p 147.60p 140.00p 147.60p 309043
27/08/2020 141.20p 142.80p 138.60p 141.80p 485870
26/08/2020 143.80p 143.80p 138.80p 141.40p 491867
25/08/2020 143.40p 146.20p 141.00p 143.00p 200220
24/08/2020 146.40p 146.80p 141.40p 142.40p 177454
21/08/2020 147.80p 148.00p 141.40p 145.40p 246038
20/08/2020 144.60p 146.36p 142.00p 145.00p 137123
19/08/2020 145.20p 148.42p 143.00p 144.00p 386019
18/08/2020 146.60p 148.00p 142.00p 143.60p 539624
17/08/2020 143.80p 147.00p 141.20p 145.60p 235334
14/08/2020 142.80p 145.00p 138.40p 143.80p 389052
13/08/2020 147.00p 147.00p 140.49p 143.00p 1093510
12/08/2020 142.00p 145.62p 139.80p 142.80p 139914
11/08/2020 136.00p 146.20p 135.66p 140.80p 225548
10/08/2020 138.40p 143.40p 129.20p 137.80p 324295
07/08/2020 139.20p 140.58p 135.83p 138.60p 120759
06/08/2020 137.00p 140.20p 135.20p 137.40p 218958
05/08/2020 140.80p 141.00p 135.00p 139.40p 256931
04/08/2020 135.20p 140.00p 133.40p 136.20p 248354
03/08/2020 136.20p 142.65p 135.00p 137.20p 219685
31/07/2020 137.60p 141.20p 136.00p 138.20p 306354
30/07/2020 144.40p 144.60p 137.32p 138.60p 184537
29/07/2020 139.20p 144.00p 139.20p 144.00p 832448
28/07/2020 137.00p 144.80p 137.00p 142.00p 598827
27/07/2020 140.40p 145.01p 137.42p 139.20p 242710
24/07/2020 142.80p 144.60p 138.60p 143.00p 448682
23/07/2020 138.00p 142.00p 136.51p 139.00p 2569948
22/07/2020 143.00p 143.00p 136.00p 137.00p 507536
21/07/2020 144.40p 144.40p 135.20p 136.00p 962740
20/07/2020 142.80p 144.80p 138.20p 139.40p 450837
17/07/2020 140.20p 143.40p 137.00p 138.60p 203760
16/07/2020 144.40p 145.00p 137.76p 140.00p 220782
15/07/2020 134.20p 141.40p 134.20p 141.40p 896496
14/07/2020 142.80p 148.00p 132.37p 140.00p 403474
13/07/2020 144.00p 146.40p 141.00p 142.00p 229523
10/07/2020 147.20p 147.20p 141.60p 142.60p 175042
09/07/2020 145.00p 147.00p 142.20p 142.20p 203832
08/07/2020 147.60p 148.00p 143.20p 143.20p 283066
07/07/2020 151.00p 151.40p 145.00p 145.00p 141110
06/07/2020 145.80p 152.40p 145.00p 150.00p 658696
03/07/2020 145.60p 152.40p 145.60p 146.00p 177473
02/07/2020 150.80p 150.80p 145.80p 148.80p 600662
01/07/2020 141.00p 153.80p 141.00p 143.60p 336785
30/06/2020 154.00p 154.00p 145.00p 151.80p 389156
29/06/2020 151.20p 154.60p 146.90p 151.00p 450252
26/06/2020 155.80p 157.00p 146.08p 154.80p 496950
25/06/2020 154.80p 158.00p 147.05p 151.60p 540118
24/06/2020 160.20p 160.65p 150.29p 154.40p 644134
23/06/2020 163.40p 165.00p 157.80p 160.60p 202294
22/06/2020 166.00p 166.60p 157.40p 160.40p 272483
19/06/2020 166.00p 167.80p 160.00p 162.20p 319634
18/06/2020 161.20p 168.01p 159.60p 165.00p 417325
17/06/2020 162.40p 170.00p 158.80p 163.80p 352577
16/06/2020 158.60p 166.43p 158.60p 163.20p 297451
15/06/2020 160.00p 165.00p 153.39p 161.00p 319526
12/06/2020 166.80p 166.80p 154.44p 157.80p 506992
11/06/2020 165.40p 165.60p 154.40p 159.40p 373657
10/06/2020 166.20p 168.33p 161.00p 161.20p 300447
09/06/2020 173.00p 173.00p 162.60p 167.00p 305872
08/06/2020 175.40p 178.00p 170.06p 170.20p 801313

*Close Price adjusted for both dividends and splits