Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/11/2018 9.50p 9.92p 9.00p 9.50p 159386
23/11/2018 9.50p 9.88p 9.36p 9.50p 137918
22/11/2018 9.60p 9.70p 9.35p 9.50p 92814
21/11/2018 9.15p 10.00p 9.05p 9.60p 711124
20/11/2018 9.50p 9.68p 9.05p 9.15p 197800
19/11/2018 9.95p 9.95p 9.00p 9.50p 453030
16/11/2018 9.85p 10.00p 9.71p 9.95p 342637
15/11/2018 10.25p 10.25p 9.85p 9.85p 335231
14/11/2018 10.50p 10.50p 10.07p 10.25p 300330
13/11/2018 10.75p 10.80p 10.50p 10.50p 102672
12/11/2018 11.00p 11.48p 10.50p 10.75p 534767
09/11/2018 10.25p 11.00p 10.25p 10.75p 725222
08/11/2018 10.38p 10.74p 10.20p 10.25p 877745
07/11/2018 10.38p 10.60p 10.13p 10.25p 272710
06/11/2018 10.75p 11.30p 10.32p 10.38p 448452
05/11/2018 10.25p 11.00p 10.16p 10.75p 508442
02/11/2018 10.25p 10.50p 10.06p 10.25p 98883
01/11/2018 10.00p 10.40p 9.75p 10.25p 472043
31/10/2018 9.60p 10.30p 9.60p 10.00p 328081
30/10/2018 9.75p 9.75p 9.55p 9.60p 125942
29/10/2018 10.00p 10.18p 9.60p 9.75p 187727
26/10/2018 10.25p 10.25p 9.80p 10.00p 589438
25/10/2018 10.25p 10.27p 10.00p 10.25p 38396
24/10/2018 10.25p 10.35p 10.00p 10.25p 621388
23/10/2018 10.25p 10.50p 10.01p 10.25p 285744
22/10/2018 10.25p 10.50p 10.13p 10.25p 220014
19/10/2018 10.25p 10.40p 10.11p 10.25p 23000
18/10/2018 10.25p 10.50p 10.05p 10.25p 197385
17/10/2018 10.48p 10.50p 10.21p 10.25p 276575
16/10/2018 10.48p 10.63p 10.27p 10.48p 57325
15/10/2018 9.98p 10.94p 9.85p 10.48p 659481
12/10/2018 9.49p 10.17p 9.40p 9.98p 576648
11/10/2018 9.75p 10.00p 9.28p 9.49p 862109
10/10/2018 10.25p 10.25p 10.00p 10.13p 363615
09/10/2018 10.25p 10.45p 10.10p 10.25p 139537
08/10/2018 10.75p 10.85p 10.13p 10.25p 101889
05/10/2018 11.13p 11.13p 10.50p 10.75p 246957
04/10/2018 10.88p 11.33p 10.71p 11.13p 147722
03/10/2018 10.10p 11.24p 10.05p 10.88p 987137
02/10/2018 10.25p 10.25p 9.55p 10.10p 667183
01/10/2018 10.15p 10.30p 9.70p 10.25p 1058040
28/09/2018 10.15p 10.15p 9.81p 10.15p 16933
27/09/2018 10.10p 10.37p 9.55p 10.15p 687160
26/09/2018 10.25p 10.25p 9.74p 10.10p 235126
25/09/2018 10.38p 10.38p 10.10p 10.25p 106427
24/09/2018 10.38p 10.45p 10.25p 10.38p 92695
21/09/2018 11.75p 11.75p 10.19p 10.38p 998971
20/09/2018 11.50p 11.50p 11.02p 11.50p 80463
19/09/2018 11.50p 11.63p 11.33p 11.50p 43026
18/09/2018 11.50p 11.65p 11.33p 11.50p 21726
17/09/2018 11.50p 11.80p 11.33p 11.50p 244601
14/09/2018 11.38p 12.00p 11.33p 12.00p 405221
13/09/2018 10.75p 11.75p 10.75p 11.38p 576298
12/09/2018 10.50p 11.00p 10.50p 10.75p 369314
11/09/2018 10.38p 10.98p 10.18p 10.50p 258705
10/09/2018 10.50p 10.70p 10.10p 10.38p 204945
07/09/2018 10.75p 11.00p 10.02p 11.00p 206585
06/09/2018 11.00p 11.00p 10.25p 10.75p 190506
05/09/2018 11.00p 11.00p 10.50p 11.00p 66778
04/09/2018 11.25p 11.25p 10.75p 11.00p 57669
03/09/2018 11.25p 11.38p 11.00p 11.25p 248668
31/08/2018 10.63p 11.49p 10.51p 11.25p 2255939
30/08/2018 12.50p 12.50p 11.68p 12.13p 387477
29/08/2018 12.75p 12.75p 12.02p 12.50p 190448
28/08/2018 13.25p 13.25p 12.52p 12.75p 137308
24/08/2018 13.50p 13.70p 13.00p 13.25p 166138
23/08/2018 13.50p 13.50p 13.00p 13.50p 250110
22/08/2018 13.50p 13.53p 13.17p 13.50p 44787
21/08/2018 13.50p 13.54p 13.00p 13.50p 104496
20/08/2018 13.50p 13.85p 13.00p 13.50p 438746
17/08/2018 13.75p 13.75p 13.15p 13.50p 135341
16/08/2018 13.75p 13.90p 13.50p 13.75p 214816
15/08/2018 13.38p 13.80p 13.38p 13.75p 252152
14/08/2018 13.00p 14.00p 13.00p 13.38p 499488
13/08/2018 13.00p 13.48p 12.68p 13.00p 463529
10/08/2018 13.25p 13.33p 12.62p 13.00p 376435
09/08/2018 13.38p 13.40p 13.25p 13.25p 145531
08/08/2018 14.62p 14.62p 12.76p 13.38p 1140279
07/08/2018 13.75p 14.94p 13.75p 14.62p 925876
06/08/2018 12.75p 14.00p 12.31p 13.75p 1155884
03/08/2018 12.50p 13.00p 12.25p 12.75p 330624
02/08/2018 11.90p 13.30p 11.90p 12.50p 1407447
01/08/2018 9.90p 12.47p 9.90p 11.90p 1651951
31/07/2018 9.35p 10.65p 9.35p 9.90p 1205406
30/07/2018 9.35p 9.35p 9.00p 9.35p 338738
27/07/2018 9.35p 9.35p 9.00p 9.35p 177187
26/07/2018 9.10p 9.48p 8.80p 9.35p 242413
25/07/2018 9.50p 9.58p 9.00p 9.25p 307826
24/07/2018 8.85p 9.58p 8.85p 9.50p 659472
23/07/2018 9.10p 9.20p 8.50p 8.85p 408660
20/07/2018 9.50p 9.75p 9.00p 9.10p 668524
19/07/2018 9.60p 9.79p 9.43p 9.50p 99236
18/07/2018 9.60p 10.00p 9.40p 9.50p 296261
17/07/2018 10.00p 10.00p 9.48p 9.60p 615214
16/07/2018 10.00p 10.20p 9.80p 10.00p 98524
13/07/2018 9.75p 10.20p 9.75p 10.00p 370607
12/07/2018 10.25p 10.33p 9.75p 9.75p 357207
11/07/2018 10.50p 10.50p 10.00p 10.25p 33462
10/07/2018 10.25p 10.50p 10.00p 10.50p 268304
09/07/2018 11.00p 11.00p 10.04p 10.25p 815574
06/07/2018 10.25p 11.43p 10.25p 11.00p 394103
05/07/2018 10.25p 10.85p 10.22p 10.25p 217696
04/07/2018 10.50p 10.60p 10.11p 10.25p 225249
03/07/2018 10.75p 10.95p 10.18p 10.50p 427191
02/07/2018 11.00p 11.00p 10.59p 10.75p 410948
29/06/2018 11.00p 11.48p 10.69p 11.00p 791839
28/06/2018 11.25p 11.55p 10.69p 11.00p 105918
27/06/2018 11.50p 11.90p 11.10p 11.25p 367737
26/06/2018 12.13p 12.34p 11.19p 11.50p 1126538
25/06/2018 11.75p 12.75p 11.60p 12.38p 334885
22/06/2018 11.25p 11.90p 11.25p 11.75p 157597
21/06/2018 11.75p 11.80p 11.22p 11.25p 220903
20/06/2018 11.75p 11.85p 11.18p 11.75p 552103
19/06/2018 11.50p 11.94p 10.69p 11.75p 578711
18/06/2018 11.75p 11.75p 11.00p 11.50p 175368
15/06/2018 12.25p 12.50p 11.50p 11.75p 232091
14/06/2018 12.50p 13.00p 11.66p 12.25p 198573
13/06/2018 10.75p 13.00p 10.75p 12.50p 563383
12/06/2018 11.25p 11.25p 10.69p 10.75p 184902
11/06/2018 11.00p 11.37p 11.00p 11.25p 160574
08/06/2018 11.25p 11.37p 11.00p 11.25p 148337
07/06/2018 11.75p 11.75p 11.01p 11.25p 237661
06/06/2018 11.50p 12.00p 10.80p 11.75p 673525
05/06/2018 12.25p 12.25p 10.55p 11.40p 1660663
04/06/2018 13.00p 13.00p 12.01p 12.25p 429717
01/06/2018 13.00p 13.00p 12.52p 13.00p 86398
31/05/2018 12.50p 13.00p 12.50p 13.00p 241006
30/05/2018 12.75p 12.90p 12.04p 12.50p 512581
29/05/2018 13.00p 13.10p 12.52p 12.75p 216713
25/05/2018 13.00p 14.50p 12.61p 13.00p 1806525
24/05/2018 12.38p 13.00p 12.38p 12.75p 685524
23/05/2018 12.75p 12.85p 12.36p 12.38p 405138
22/05/2018 12.75p 13.35p 12.55p 12.75p 787768
21/05/2018 13.50p 13.77p 12.69p 12.75p 622199
18/05/2018 13.90p 14.65p 13.15p 13.50p 482381
17/05/2018 13.90p 14.10p 12.57p 13.90p 1181951
16/05/2018 13.50p 14.30p 13.36p 13.90p 755032
15/05/2018 13.00p 14.50p 12.85p 13.50p 1764940
14/05/2018 12.75p 13.40p 12.50p 13.00p 2514061
11/05/2018 13.25p 13.50p 9.65p 12.75p 12963829
10/05/2018 18.50p 20.55p 12.40p 13.75p 2641267
09/05/2018 18.25p 18.88p 18.03p 18.50p 277620
08/05/2018 18.00p 18.90p 17.50p 18.25p 447281
04/05/2018 18.25p 18.25p 17.53p 18.00p 384120
03/05/2018 17.50p 18.90p 17.30p 18.00p 881638
02/05/2018 17.75p 17.98p 17.15p 17.50p 1345913
01/05/2018 18.75p 18.95p 17.75p 17.75p 785501
30/04/2018 19.75p 19.75p 18.51p 18.75p 475613
27/04/2018 19.75p 19.85p 19.50p 19.75p 265217
26/04/2018 19.75p 20.22p 19.53p 19.75p 404645
25/04/2018 20.00p 20.50p 19.53p 19.75p 202801
24/04/2018 20.25p 20.25p 19.55p 20.00p 65935
23/04/2018 20.25p 20.25p 19.63p 20.25p 392418
20/04/2018 19.88p 20.49p 19.79p 20.25p 300299
19/04/2018 20.50p 20.90p 19.50p 19.88p 950225
18/04/2018 21.00p 21.00p 19.15p 20.50p 842041
17/04/2018 21.00p 21.15p 20.52p 21.00p 296104
16/04/2018 21.75p 21.88p 20.65p 21.00p 656345
13/04/2018 22.00p 22.50p 21.50p 21.75p 609658
12/04/2018 22.50p 22.50p 21.50p 22.00p 253835
11/04/2018 22.75p 22.99p 21.80p 22.50p 863034
10/04/2018 22.00p 22.85p 21.00p 22.75p 842623
09/04/2018 22.50p 22.55p 21.00p 22.00p 752817
06/04/2018 21.75p 23.00p 21.20p 22.25p 2555908
05/04/2018 22.15p 23.50p 20.65p 21.75p 971532
04/04/2018 22.50p 22.50p 21.60p 22.15p 538183
03/04/2018 23.75p 23.98p 22.00p 22.50p 1349064
29/03/2018 24.25p 25.90p 23.15p 23.75p 2431735
28/03/2018 21.25p 25.30p 20.01p 24.25p 3262761
27/03/2018 22.50p 22.50p 20.25p 21.25p 626295
26/03/2018 21.25p 22.88p 21.18p 22.50p 449194
23/03/2018 21.75p 21.85p 21.08p 21.25p 262997
22/03/2018 22.75p 22.90p 21.51p 21.75p 1087000
21/03/2018 22.50p 26.00p 21.32p 22.75p 2064969
20/03/2018 25.25p 25.25p 22.16p 22.75p 1681074
19/03/2018 25.50p 26.35p 24.45p 25.25p 1178918
16/03/2018 22.75p 26.00p 22.70p 25.50p 1721083
15/03/2018 24.25p 24.25p 22.50p 22.75p 1278794
14/03/2018 24.50p 24.60p 24.00p 24.25p 473671
13/03/2018 25.00p 25.00p 24.01p 24.50p 668503
12/03/2018 25.75p 25.75p 23.60p 25.00p 1065788
09/03/2018 25.50p 27.50p 25.15p 25.75p 1142806
08/03/2018 26.00p 26.34p 25.10p 25.50p 391814
07/03/2018 26.75p 27.40p 25.54p 25.75p 688664
06/03/2018 22.75p 27.40p 22.75p 26.50p 2535849
05/03/2018 23.00p 23.40p 22.56p 23.00p 258090
02/03/2018 23.00p 23.00p 22.35p 23.00p 222780
01/03/2018 22.75p 23.30p 22.52p 23.00p 144709
28/02/2018 22.25p 23.40p 22.00p 23.00p 510110
27/02/2018 23.00p 23.00p 22.00p 22.25p 286706
26/02/2018 22.85p 23.55p 22.35p 23.25p 807550
23/02/2018 23.25p 24.00p 22.25p 23.35p 1247401
22/02/2018 23.75p 23.98p 22.66p 23.25p 174105
21/02/2018 23.75p 24.20p 23.00p 23.75p 312927
20/02/2018 24.50p 24.50p 23.39p 23.75p 644715
19/02/2018 25.00p 25.00p 23.55p 24.50p 588742
16/02/2018 24.25p 25.00p 23.38p 24.50p 638679
15/02/2018 22.75p 24.30p 22.50p 24.25p 1081026
14/02/2018 23.75p 24.40p 22.58p 22.75p 744662
13/02/2018 23.00p 24.09p 22.25p 23.75p 966066

*Close Price adjusted for both dividends and splits