Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2016 21.88p 22.85p 21.65p 22.25p 746277
19/07/2016 23.50p 23.93p 21.22p 21.38p 1745394
18/07/2016 22.13p 24.80p 21.66p 23.38p 2361065
15/07/2016 19.00p 23.98p 18.88p 22.13p 4616494
14/07/2016 15.25p 19.47p 15.25p 18.75p 3210169
13/07/2016 15.00p 15.50p 15.00p 15.25p 618146
12/07/2016 15.00p 15.90p 14.68p 15.00p 618556
11/07/2016 15.50p 15.97p 14.62p 15.00p 373436
08/07/2016 14.75p 15.50p 14.17p 15.25p 238998
07/07/2016 13.50p 15.63p 13.50p 14.75p 513573
06/07/2016 14.25p 15.90p 14.13p 15.50p 1105979
05/07/2016 15.63p 15.92p 14.01p 14.13p 1503397
04/07/2016 15.00p 16.25p 15.00p 15.63p 1124906
01/07/2016 14.50p 17.00p 14.50p 15.25p 1916516
30/06/2016 13.00p 15.78p 13.00p 14.50p 1469827
29/06/2016 13.00p 13.73p 12.38p 12.75p 430491
28/06/2016 12.75p 13.98p 12.73p 13.00p 621532
27/06/2016 12.25p 14.00p 12.25p 12.75p 881157
24/06/2016 10.75p 12.90p 10.03p 12.25p 800025
23/06/2016 12.25p 12.50p 11.80p 12.25p 321397
22/06/2016 11.88p 13.33p 11.88p 12.25p 763920
21/06/2016 12.50p 12.85p 11.85p 11.88p 290442
20/06/2016 11.00p 13.00p 10.70p 12.88p 738781
17/06/2016 10.75p 12.00p 10.58p 11.00p 1104291
16/06/2016 11.50p 11.50p 10.68p 10.75p 319456
15/06/2016 11.38p 11.90p 11.13p 11.50p 586289
14/06/2016 12.50p 12.65p 11.18p 11.38p 1160493
13/06/2016 13.50p 13.68p 12.50p 12.50p 491675
10/06/2016 12.50p 13.88p 12.50p 13.50p 921449
09/06/2016 13.00p 13.80p 12.50p 12.50p 1403501
08/06/2016 13.50p 13.75p 12.66p 12.88p 1187552
07/06/2016 12.00p 14.16p 11.40p 13.25p 2259465
06/06/2016 12.13p 14.50p 11.43p 12.13p 3802135
03/06/2016 8.50p 13.40p 8.50p 12.13p 7390724
02/06/2016 8.88p 9.35p 8.28p 8.50p 913199
01/06/2016 9.63p 9.80p 8.63p 8.88p 1219680
31/05/2016 10.88p 10.88p 9.05p 9.75p 2997386
27/05/2016 12.38p 12.92p 9.65p 10.88p 6443966
26/05/2016 6.50p 14.90p 6.48p 12.25p 17286122
25/05/2016 5.50p 5.75p 4.75p 5.50p 486255
24/05/2016 6.00p 6.00p 5.11p 5.50p 675674
23/05/2016 6.38p 6.68p 5.55p 6.00p 1121940
20/05/2016 7.25p 7.25p 6.10p 6.38p 759860
19/05/2016 7.50p 7.65p 7.10p 7.25p 336136
18/05/2016 7.13p 7.65p 6.76p 7.50p 270140
17/05/2016 7.25p 7.30p 6.98p 7.13p 124115
16/05/2016 7.50p 7.60p 7.01p 7.25p 324162
13/05/2016 7.25p 7.67p 5.65p 7.50p 1328512
12/05/2016 7.50p 8.44p 6.60p 7.25p 1690668
11/05/2016 8.88p 10.00p 8.88p 9.63p 656400
10/05/2016 9.25p 9.25p 8.62p 8.88p 284696
09/05/2016 9.38p 9.60p 8.55p 9.25p 613293
06/05/2016 10.00p 10.00p 9.00p 9.38p 245845
05/05/2016 10.00p 10.19p 9.51p 10.00p 66246
04/05/2016 9.63p 10.38p 9.55p 10.00p 169170
03/05/2016 9.88p 10.97p 9.88p 10.88p 583010
29/04/2016 10.00p 10.00p 9.51p 9.88p 64614
28/04/2016 10.00p 10.10p 9.51p 10.00p 152882
27/04/2016 10.25p 10.40p 9.65p 10.00p 388579
26/04/2016 10.63p 10.96p 9.63p 10.00p 403567
25/04/2016 10.63p 11.50p 10.26p 10.63p 68406
22/04/2016 10.63p 10.63p 10.25p 10.63p 90874
21/04/2016 10.63p 10.66p 10.61p 10.63p 142894
20/04/2016 10.75p 10.75p 10.02p 10.63p 79613
19/04/2016 10.88p 11.50p 10.26p 10.75p 95287
18/04/2016 10.88p 10.88p 10.26p 10.88p 65353
15/04/2016 10.50p 11.11p 10.15p 10.88p 538646
14/04/2016 11.00p 11.00p 10.50p 10.50p 52967
13/04/2016 11.00p 11.00p 10.10p 11.00p 225303
12/04/2016 10.88p 11.00p 10.50p 11.00p 82228
11/04/2016 11.50p 11.50p 10.25p 10.88p 381298
08/04/2016 10.50p 11.55p 10.50p 11.50p 633601
07/04/2016 9.88p 10.62p 9.76p 10.50p 652326
06/04/2016 10.75p 11.00p 9.38p 10.38p 2331491
05/04/2016 11.75p 11.75p 10.65p 11.63p 437800
04/04/2016 11.75p 12.50p 11.50p 11.75p 526339
01/04/2016 12.25p 13.00p 11.63p 11.75p 219168
31/03/2016 12.38p 12.38p 11.81p 12.25p 112136
30/03/2016 11.75p 12.48p 11.58p 12.38p 228210
29/03/2016 11.88p 12.49p 11.58p 11.75p 493411
24/03/2016 13.38p 14.27p 11.63p 11.75p 975691
23/03/2016 11.63p 13.22p 11.33p 12.88p 720843
22/03/2016 12.75p 12.75p 11.00p 11.75p 1776212
21/03/2016 12.88p 13.50p 12.26p 12.75p 234043
18/03/2016 13.88p 13.89p 12.45p 12.88p 929193
17/03/2016 14.38p 14.38p 13.55p 13.88p 128755
16/03/2016 13.75p 14.38p 13.55p 14.38p 127220
15/03/2016 13.88p 14.10p 13.55p 13.75p 348539
14/03/2016 14.38p 14.38p 13.60p 13.88p 275850
11/03/2016 14.75p 14.82p 13.87p 14.38p 444489
10/03/2016 14.13p 15.13p 13.38p 14.75p 496231
09/03/2016 14.00p 14.41p 13.50p 14.13p 624710
08/03/2016 13.50p 14.61p 13.50p 14.00p 429602
07/03/2016 14.62p 14.62p 12.63p 13.38p 873655
04/03/2016 14.75p 14.75p 14.00p 14.62p 386797
03/03/2016 14.75p 14.89p 13.50p 14.75p 62804
02/03/2016 15.00p 15.00p 14.52p 14.75p 29720
01/03/2016 15.25p 15.25p 14.25p 15.00p 101474
29/02/2016 15.50p 15.50p 14.38p 15.25p 70060
26/02/2016 15.25p 15.50p 15.03p 15.50p 187993
25/02/2016 15.38p 15.53p 15.00p 15.25p 126159
24/02/2016 15.75p 15.77p 14.50p 15.38p 129235
23/02/2016 15.25p 16.30p 15.00p 15.75p 213253
22/02/2016 17.25p 17.25p 14.50p 15.25p 351413
19/02/2016 15.00p 15.50p 14.75p 15.25p 188768
18/02/2016 15.50p 15.61p 14.75p 15.00p 92319
17/02/2016 15.50p 16.50p 14.75p 15.50p 199590
16/02/2016 16.25p 16.25p 14.88p 15.50p 497134
15/02/2016 16.75p 16.90p 16.02p 16.25p 145454
12/02/2016 17.63p 17.63p 16.37p 16.50p 83626
11/02/2016 17.25p 17.63p 16.37p 17.63p 134719
10/02/2016 17.25p 17.70p 17.00p 17.25p 140707
09/02/2016 17.50p 19.90p 17.25p 17.25p 427742
08/02/2016 17.75p 18.49p 17.27p 17.50p 124398
05/02/2016 16.75p 18.47p 16.50p 17.75p 221632
04/02/2016 16.50p 17.24p 16.41p 16.75p 70524
03/02/2016 16.50p 16.95p 16.40p 16.50p 59201
02/02/2016 17.75p 17.75p 16.30p 16.50p 129490
01/02/2016 17.50p 18.00p 17.00p 17.75p 126330
29/01/2016 17.25p 17.75p 17.03p 17.50p 58830
28/01/2016 17.00p 17.50p 16.15p 17.25p 116056
27/01/2016 16.75p 17.00p 16.00p 17.00p 193804
26/01/2016 16.75p 17.00p 16.00p 16.75p 143108
25/01/2016 17.75p 17.75p 16.31p 16.75p 110952
22/01/2016 16.50p 17.75p 16.50p 17.75p 180029
21/01/2016 17.25p 17.25p 15.89p 16.50p 286115
20/01/2016 18.50p 18.83p 17.10p 17.25p 92596
19/01/2016 18.63p 18.63p 16.88p 17.25p 207508
18/01/2016 17.38p 19.13p 17.38p 18.63p 589709
15/01/2016 17.50p 17.96p 16.54p 17.38p 428155
14/01/2016 19.25p 19.25p 17.50p 17.50p 105564
13/01/2016 19.25p 19.25p 18.50p 19.25p 37124
12/01/2016 20.50p 20.50p 18.13p 19.25p 304822
11/01/2016 21.50p 22.00p 20.25p 20.50p 85570
08/01/2016 21.50p 21.66p 20.50p 21.50p 28198
07/01/2016 21.25p 21.75p 19.75p 21.50p 118260
06/01/2016 22.75p 23.22p 21.00p 21.25p 168017
05/01/2016 23.25p 23.25p 21.80p 22.75p 106488
04/01/2016 25.50p 25.70p 23.03p 23.25p 144995
31/12/2015 25.50p 25.93p 25.03p 25.50p 61879
30/12/2015 24.50p 25.93p 24.27p 25.50p 129061
29/12/2015 24.25p 25.00p 23.66p 24.50p 179594
24/12/2015 24.00p 24.65p 23.50p 24.25p 120771
23/12/2015 21.00p 24.90p 20.61p 24.00p 292096
22/12/2015 22.25p 22.25p 20.00p 21.00p 304705
21/12/2015 23.50p 23.50p 21.50p 22.25p 154094
18/12/2015 23.50p 23.89p 23.15p 23.50p 30818
17/12/2015 24.00p 24.00p 23.00p 23.50p 41513
16/12/2015 23.50p 24.95p 23.13p 24.00p 92820
15/12/2015 24.50p 24.50p 23.10p 23.50p 271899
14/12/2015 24.75p 26.49p 24.15p 24.50p 539497
11/12/2015 23.50p 26.66p 23.50p 24.75p 312999
10/12/2015 20.63p 24.04p 20.63p 23.50p 431317
09/12/2015 22.00p 22.88p 20.00p 20.63p 719733
08/12/2015 19.75p 21.38p 19.18p 20.00p 199049
07/12/2015 20.50p 20.50p 19.01p 19.75p 110612
04/12/2015 19.50p 20.90p 19.02p 20.50p 290360
03/12/2015 20.50p 20.50p 19.15p 19.50p 225219
02/12/2015 22.00p 22.00p 20.25p 20.50p 289121
01/12/2015 22.25p 22.25p 21.38p 22.00p 181039
30/11/2015 22.25p 24.00p 21.75p 22.25p 354558
27/11/2015 23.25p 23.25p 20.13p 22.25p 670861
26/11/2015 23.25p 23.25p 22.80p 23.25p 49134
25/11/2015 24.50p 24.60p 22.85p 23.25p 176457
24/11/2015 24.25p 25.95p 24.25p 24.50p 353125
23/11/2015 22.50p 26.40p 22.50p 24.25p 842321
20/11/2015 23.00p 23.90p 22.16p 22.50p 205546
19/11/2015 20.75p 24.00p 20.75p 23.00p 692728
18/11/2015 19.50p 21.80p 19.40p 20.75p 404046
17/11/2015 19.00p 20.71p 18.60p 19.50p 434765
16/11/2015 17.25p 19.74p 16.60p 18.75p 418246
13/11/2015 17.25p 17.91p 17.11p 17.25p 217786
12/11/2015 17.00p 18.50p 16.55p 17.25p 340626
11/11/2015 19.00p 19.00p 16.50p 17.00p 883460
10/11/2015 20.50p 22.00p 18.00p 19.00p 1376766
09/11/2015 15.00p 20.25p 15.00p 19.75p 1928348
06/11/2015 14.50p 15.40p 14.50p 15.00p 195872
05/11/2015 14.00p 15.25p 13.90p 14.50p 386683
04/11/2015 14.25p 14.88p 13.65p 14.00p 169687
03/11/2015 14.00p 14.49p 13.65p 14.25p 183608
02/11/2015 12.75p 15.25p 12.75p 13.75p 554393
30/10/2015 13.00p 13.86p 12.25p 12.75p 529552
29/10/2015 11.88p 13.95p 11.76p 13.00p 567846
28/10/2015 12.75p 12.75p 10.48p 11.88p 879613
27/10/2015 12.50p 13.00p 11.10p 11.88p 1158741
26/10/2015 13.12p 13.12p 12.70p 13.12p 165799
23/10/2015 13.75p 13.82p 12.70p 13.12p 338246
22/10/2015 14.50p 14.50p 13.10p 13.75p 219849
21/10/2015 14.62p 14.69p 14.25p 14.50p 119982
20/10/2015 14.75p 14.75p 14.25p 14.62p 200601
19/10/2015 15.00p 15.00p 14.51p 14.75p 211854
16/10/2015 15.25p 15.25p 14.50p 15.00p 202622
15/10/2015 15.75p 15.75p 14.75p 15.25p 112204
14/10/2015 14.38p 16.22p 13.51p 15.75p 415186
13/10/2015 13.88p 14.44p 13.88p 14.38p 227846
12/10/2015 14.25p 14.35p 13.50p 13.88p 694290
09/10/2015 14.25p 14.25p 13.25p 13.75p 103936
08/10/2015 14.50p 14.50p 13.51p 14.25p 134299
07/10/2015 14.50p 14.70p 14.00p 14.50p 60305
06/10/2015 14.50p 15.50p 14.01p 14.50p 43570

*Close Price adjusted for both dividends and splits