Worthington Group (WRN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worthington Group

Date Open High Low Close* Volume
13/06/2018 91.50p 91.50p 91.50p 87.00p 0
12/06/2018 91.50p 91.50p 91.50p 87.00p 0
11/06/2018 91.50p 91.50p 91.50p 87.00p 0
08/06/2018 91.50p 91.50p 91.50p 87.00p 0
07/06/2018 91.50p 91.50p 91.50p 87.00p 0
06/06/2018 91.50p 91.50p 91.50p 87.00p 0
05/06/2018 91.50p 91.50p 91.50p 87.00p 0
04/06/2018 91.50p 91.50p 91.50p 87.00p 0
01/06/2018 91.50p 91.50p 91.50p 87.00p 0
31/05/2018 91.50p 91.50p 91.50p 87.00p 0
30/05/2018 91.50p 91.50p 91.50p 87.00p 0
29/05/2018 91.50p 91.50p 91.50p 87.00p 0
25/05/2018 91.50p 91.50p 91.50p 87.00p 0
24/05/2018 91.50p 91.50p 91.50p 87.00p 0
23/05/2018 91.50p 91.50p 91.50p 87.00p 0
22/05/2018 91.50p 91.50p 91.50p 87.00p 0
21/05/2018 91.50p 91.50p 91.50p 87.00p 0
18/05/2018 91.50p 91.50p 91.50p 87.00p 0
17/05/2018 91.50p 91.50p 91.50p 87.00p 0
16/05/2018 91.50p 91.50p 91.50p 87.00p 0
15/05/2018 91.50p 91.50p 91.50p 87.00p 0
14/05/2018 91.50p 91.50p 91.50p 87.00p 0
11/05/2018 91.50p 91.50p 91.50p 87.00p 0
10/05/2018 91.50p 91.50p 91.50p 87.00p 0
09/05/2018 91.50p 91.50p 91.50p 87.00p 0
08/05/2018 91.50p 91.50p 91.50p 87.00p 0
04/05/2018 91.50p 91.50p 91.50p 87.00p 0
03/05/2018 91.50p 91.50p 91.50p 87.00p 0
02/05/2018 91.50p 91.50p 91.50p 87.00p 0
01/05/2018 91.50p 91.50p 91.50p 87.00p 0
30/04/2018 91.50p 91.50p 91.50p 87.00p 0
27/04/2018 91.50p 91.50p 91.50p 87.00p 0
26/04/2018 91.50p 91.50p 91.50p 87.00p 0
25/04/2018 91.50p 91.50p 91.50p 87.00p 0
24/04/2018 91.50p 91.50p 91.50p 87.00p 0
23/04/2018 91.50p 91.50p 91.50p 87.00p 0
20/04/2018 91.50p 91.50p 91.50p 87.00p 0
19/04/2018 91.50p 91.50p 91.50p 87.00p 0
18/04/2018 91.50p 91.50p 91.50p 87.00p 0
17/04/2018 91.50p 91.50p 91.50p 87.00p 0
16/04/2018 91.50p 91.50p 91.50p 87.00p 0
13/04/2018 91.50p 91.50p 91.50p 87.00p 0
12/04/2018 91.50p 91.50p 91.50p 87.00p 0
11/04/2018 91.50p 91.50p 91.50p 87.00p 0
10/04/2018 91.50p 91.50p 91.50p 87.00p 0
09/04/2018 91.50p 91.50p 91.50p 87.00p 0
06/04/2018 91.50p 91.50p 91.50p 87.00p 0
05/04/2018 91.50p 91.50p 91.50p 87.00p 0
04/04/2018 91.50p 91.50p 91.50p 87.00p 0
03/04/2018 91.50p 91.50p 91.50p 87.00p 0
29/03/2018 91.50p 91.50p 91.50p 87.00p 0
28/03/2018 91.50p 91.50p 91.50p 87.00p 0
27/03/2018 91.50p 91.50p 91.50p 87.00p 0
26/03/2018 91.50p 91.50p 91.50p 87.00p 0
23/03/2018 91.50p 91.50p 91.50p 87.00p 0
22/03/2018 91.50p 91.50p 91.50p 87.00p 0
21/03/2018 91.50p 91.50p 91.50p 87.00p 0
20/03/2018 91.50p 91.50p 91.50p 87.00p 0
19/03/2018 91.50p 91.50p 91.50p 87.00p 0
16/03/2018 91.50p 91.50p 91.50p 87.00p 0
15/03/2018 91.50p 91.50p 91.50p 87.00p 0
14/03/2018 91.50p 91.50p 91.50p 87.00p 0
13/03/2018 91.50p 91.50p 91.50p 87.00p 0
12/03/2018 91.50p 91.50p 91.50p 87.00p 0
09/03/2018 91.50p 91.50p 91.50p 87.00p 0
08/03/2018 91.50p 91.50p 91.50p 87.00p 0
07/03/2018 91.50p 91.50p 91.50p 87.00p 0
06/03/2018 91.50p 91.50p 91.50p 87.00p 0
05/03/2018 91.50p 91.50p 91.50p 87.00p 0
02/03/2018 91.50p 91.50p 91.50p 87.00p 0
01/03/2018 91.50p 91.50p 91.50p 87.00p 0
28/02/2018 91.50p 91.50p 91.50p 87.00p 0
27/02/2018 91.50p 91.50p 91.50p 87.00p 0
26/02/2018 91.50p 91.50p 91.50p 87.00p 0
23/02/2018 91.50p 91.50p 91.50p 87.00p 0
22/02/2018 91.50p 91.50p 91.50p 87.00p 0
21/02/2018 91.50p 91.50p 91.50p 87.00p 0
20/02/2018 91.50p 91.50p 91.50p 87.00p 0
19/02/2018 91.50p 91.50p 91.50p 87.00p 0
16/02/2018 91.50p 91.50p 91.50p 87.00p 0
15/02/2018 91.50p 91.50p 91.50p 87.00p 0
14/02/2018 91.50p 91.50p 91.50p 87.00p 0
13/02/2018 91.50p 91.50p 91.50p 87.00p 0
12/02/2018 91.50p 91.50p 91.50p 87.00p 0
09/02/2018 91.50p 91.50p 91.50p 87.00p 0
08/02/2018 91.50p 91.50p 91.50p 87.00p 0
07/02/2018 91.50p 91.50p 91.50p 87.00p 0
06/02/2018 91.50p 91.50p 91.50p 87.00p 0
05/02/2018 91.50p 91.50p 91.50p 87.00p 0
02/02/2018 91.50p 91.50p 91.50p 87.00p 0
01/02/2018 91.50p 91.50p 91.50p 87.00p 0
31/01/2018 91.50p 91.50p 91.50p 87.00p 0
30/01/2018 91.50p 91.50p 91.50p 87.00p 0
29/01/2018 91.50p 91.50p 91.50p 87.00p 0
26/01/2018 91.50p 91.50p 91.50p 87.00p 0
25/01/2018 91.50p 91.50p 91.50p 87.00p 0
24/01/2018 91.50p 91.50p 91.50p 87.00p 0
23/01/2018 91.50p 91.50p 91.50p 87.00p 0
22/01/2018 91.50p 91.50p 91.50p 87.00p 0
19/01/2018 91.50p 91.50p 91.50p 87.00p 0
18/01/2018 91.50p 91.50p 91.50p 87.00p 0
17/01/2018 91.50p 91.50p 91.50p 87.00p 0
16/01/2018 91.50p 91.50p 91.50p 87.00p 0
15/01/2018 91.50p 91.50p 91.50p 87.00p 0
12/01/2018 91.50p 91.50p 91.50p 87.00p 0
11/01/2018 91.50p 91.50p 91.50p 87.00p 0
10/01/2018 91.50p 91.50p 91.50p 87.00p 0
09/01/2018 91.50p 91.50p 91.50p 87.00p 0
08/01/2018 91.50p 91.50p 91.50p 87.00p 0
05/01/2018 91.50p 91.50p 91.50p 87.00p 0
04/01/2018 91.50p 91.50p 91.50p 87.00p 0
03/01/2018 91.50p 91.50p 91.50p 87.00p 0
02/01/2018 91.50p 91.50p 91.50p 87.00p 0
29/12/2017 91.50p 91.50p 91.50p 87.00p 0
28/12/2017 91.50p 91.50p 91.50p 87.00p 0
27/12/2017 91.50p 91.50p 91.50p 87.00p 0
22/12/2017 91.50p 91.50p 91.50p 87.00p 0
21/12/2017 91.50p 91.50p 91.50p 87.00p 0
20/12/2017 91.50p 91.50p 91.50p 87.00p 0
19/12/2017 91.50p 91.50p 91.50p 87.00p 0
18/12/2017 91.50p 91.50p 91.50p 87.00p 0
15/12/2017 91.50p 91.50p 91.50p 87.00p 0
14/12/2017 91.50p 91.50p 91.50p 87.00p 0
13/12/2017 91.50p 91.50p 91.50p 87.00p 0
12/12/2017 91.50p 91.50p 91.50p 87.00p 0
11/12/2017 91.50p 91.50p 91.50p 87.00p 0
08/12/2017 91.50p 91.50p 91.50p 87.00p 0
07/12/2017 91.50p 91.50p 91.50p 87.00p 0
06/12/2017 91.50p 91.50p 91.50p 87.00p 0
05/12/2017 91.50p 91.50p 91.50p 87.00p 0
04/12/2017 91.50p 91.50p 91.50p 87.00p 0
01/12/2017 91.50p 91.50p 91.50p 87.00p 0
30/11/2017 91.50p 91.50p 91.50p 87.00p 0
29/11/2017 91.50p 91.50p 91.50p 87.00p 0
28/11/2017 91.50p 91.50p 91.50p 87.00p 0
27/11/2017 91.50p 91.50p 91.50p 87.00p 0
24/11/2017 91.50p 91.50p 91.50p 87.00p 0
23/11/2017 91.50p 91.50p 91.50p 87.00p 0
22/11/2017 91.50p 91.50p 91.50p 87.00p 0
21/11/2017 91.50p 91.50p 91.50p 87.00p 0
20/11/2017 91.50p 91.50p 91.50p 87.00p 0
17/11/2017 91.50p 91.50p 91.50p 87.00p 0
16/11/2017 91.50p 91.50p 91.50p 87.00p 0
15/11/2017 91.50p 91.50p 91.50p 87.00p 0
14/11/2017 91.50p 91.50p 91.50p 87.00p 0
13/11/2017 91.50p 91.50p 91.50p 87.00p 0
10/11/2017 91.50p 91.50p 91.50p 87.00p 0
09/11/2017 91.50p 91.50p 91.50p 87.00p 0
08/11/2017 91.50p 91.50p 91.50p 87.00p 0
07/11/2017 91.50p 91.50p 91.50p 87.00p 0
06/11/2017 91.50p 91.50p 91.50p 87.00p 0
03/11/2017 91.50p 91.50p 91.50p 87.00p 0
02/11/2017 91.50p 91.50p 91.50p 87.00p 0
01/11/2017 91.50p 91.50p 91.50p 87.00p 0
31/10/2017 91.50p 91.50p 91.50p 87.00p 0
30/10/2017 91.50p 91.50p 91.50p 87.00p 0
27/10/2017 91.50p 91.50p 91.50p 87.00p 0
26/10/2017 91.50p 91.50p 91.50p 87.00p 0
25/10/2017 91.50p 91.50p 91.50p 87.00p 0
24/10/2017 91.50p 91.50p 91.50p 87.00p 0
23/10/2017 91.50p 91.50p 91.50p 87.00p 0
20/10/2017 91.50p 91.50p 91.50p 87.00p 0
19/10/2017 91.50p 91.50p 91.50p 87.00p 0
18/10/2017 91.50p 91.50p 91.50p 87.00p 0
17/10/2017 91.50p 91.50p 91.50p 87.00p 0
16/10/2017 91.50p 91.50p 91.50p 87.00p 0
13/10/2017 91.50p 91.50p 91.50p 87.00p 0
12/10/2017 91.50p 91.50p 91.50p 87.00p 0
11/10/2017 91.50p 91.50p 91.50p 87.00p 0
10/10/2017 91.50p 91.50p 91.50p 87.00p 0
09/10/2017 91.50p 91.50p 91.50p 87.00p 0
06/10/2017 91.50p 91.50p 91.50p 87.00p 0
05/10/2017 91.50p 91.50p 91.50p 87.00p 0
04/10/2017 91.50p 91.50p 91.50p 87.00p 0
03/10/2017 91.50p 91.50p 91.50p 87.00p 0
02/10/2017 91.50p 91.50p 91.50p 87.00p 0
29/09/2017 91.50p 91.50p 91.50p 87.00p 0
28/09/2017 91.50p 91.50p 91.50p 87.00p 0
27/09/2017 91.50p 91.50p 91.50p 87.00p 0
26/09/2017 91.50p 91.50p 91.50p 87.00p 0
25/09/2017 91.50p 91.50p 91.50p 87.00p 0
22/09/2017 91.50p 91.50p 91.50p 87.00p 0
21/09/2017 91.50p 91.50p 91.50p 87.00p 0
20/09/2017 91.50p 91.50p 91.50p 87.00p 0
19/09/2017 91.50p 91.50p 91.50p 87.00p 0
18/09/2017 91.50p 91.50p 91.50p 87.00p 0
15/09/2017 91.50p 91.50p 91.50p 87.00p 0
14/09/2017 91.50p 91.50p 91.50p 87.00p 0
13/09/2017 91.50p 91.50p 91.50p 87.00p 0
12/09/2017 91.50p 91.50p 91.50p 87.00p 0
11/09/2017 91.50p 91.50p 91.50p 87.00p 0
08/09/2017 91.50p 91.50p 91.50p 87.00p 0
07/09/2017 91.50p 91.50p 91.50p 87.00p 0
06/09/2017 91.50p 91.50p 91.50p 87.00p 0
05/09/2017 91.50p 91.50p 91.50p 87.00p 0
04/09/2017 91.50p 91.50p 91.50p 87.00p 0
01/09/2017 91.50p 91.50p 91.50p 87.00p 0
31/08/2017 91.50p 91.50p 91.50p 87.00p 0
30/08/2017 91.50p 91.50p 91.50p 87.00p 0
29/08/2017 91.50p 91.50p 91.50p 87.00p 0

*Close Price adjusted for both dividends and splits