Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2013 39.00p 39.90p 38.42p 39.00p 70408
21/05/2013 37.50p 39.18p 37.01p 39.00p 162147
20/05/2013 38.00p 38.15p 37.00p 37.50p 154335
17/05/2013 38.50p 40.50p 36.65p 38.00p 374450
16/05/2013 38.50p 38.50p 36.00p 38.25p 357312
15/05/2013 40.25p 40.39p 38.10p 38.50p 271059
14/05/2013 41.50p 41.70p 39.55p 40.25p 238163
13/05/2013 41.25p 42.60p 41.04p 41.50p 104833
10/05/2013 40.25p 42.19p 39.50p 41.25p 208881
09/05/2013 40.50p 40.70p 39.50p 40.25p 135374
08/05/2013 41.00p 42.00p 39.00p 40.75p 121436
07/05/2013 42.50p 42.60p 40.00p 41.00p 170702
03/05/2013 43.25p 43.32p 42.00p 42.50p 123138
02/05/2013 43.25p 43.50p 43.10p 43.25p 108357
01/05/2013 43.75p 44.00p 42.50p 43.25p 228413
30/04/2013 43.50p 45.20p 43.50p 43.75p 271333
29/04/2013 40.50p 45.23p 40.50p 43.50p 592750
26/04/2013 37.75p 41.00p 37.30p 40.50p 333778
25/04/2013 39.00p 39.00p 37.00p 37.75p 445550
24/04/2013 40.00p 40.00p 38.00p 39.00p 209076
23/04/2013 40.50p 40.50p 39.22p 40.00p 280578
22/04/2013 41.50p 41.50p 39.65p 40.50p 202013
19/04/2013 41.25p 42.00p 41.00p 41.50p 164419
18/04/2013 43.00p 43.00p 38.00p 41.25p 367401
17/04/2013 41.25p 43.95p 41.25p 42.75p 156591
16/04/2013 41.50p 42.49p 40.20p 41.00p 211716
15/04/2013 41.50p 41.68p 41.00p 41.50p 77585
12/04/2013 41.75p 42.45p 41.30p 41.50p 131754
11/04/2013 41.25p 42.70p 41.11p 41.75p 201583
10/04/2013 40.75p 41.50p 40.00p 41.25p 226477
09/04/2013 40.50p 40.97p 40.33p 40.75p 200476
08/04/2013 42.00p 42.24p 39.63p 40.50p 383879
05/04/2013 41.25p 44.00p 41.01p 42.00p 517024
04/04/2013 39.00p 42.00p 39.00p 41.25p 612615
03/04/2013 38.75p 39.80p 38.26p 39.00p 223894
02/04/2013 37.75p 40.50p 37.30p 38.75p 348887
28/03/2013 36.75p 38.49p 36.75p 37.75p 269126
27/03/2013 36.75p 36.90p 35.80p 36.25p 79402
26/03/2013 35.75p 38.00p 35.75p 36.75p 517193
25/03/2013 35.75p 36.50p 34.25p 35.75p 166742
22/03/2013 33.75p 37.00p 33.00p 35.75p 219512
21/03/2013 34.00p 34.25p 32.50p 33.75p 144165
20/03/2013 34.25p 35.50p 32.00p 34.00p 196057
19/03/2013 34.75p 35.25p 33.25p 34.25p 199338
18/03/2013 36.00p 36.09p 34.00p 34.75p 81600
15/03/2013 36.25p 36.25p 35.50p 36.00p 129499
14/03/2013 34.75p 36.77p 34.13p 36.25p 197726
13/03/2013 35.75p 35.80p 33.57p 34.75p 218283
12/03/2013 36.25p 36.25p 35.00p 35.75p 88229
11/03/2013 35.25p 38.00p 35.00p 36.25p 231953
08/03/2013 32.75p 35.00p 32.17p 35.00p 273904
07/03/2013 31.63p 33.34p 31.52p 32.75p 196183
06/03/2013 31.63p 31.75p 31.25p 31.63p 251312
05/03/2013 32.25p 32.25p 30.50p 31.63p 420075
04/03/2013 33.25p 33.25p 30.60p 32.25p 193824
01/03/2013 33.25p 33.50p 33.00p 33.25p 125494
28/02/2013 33.25p 34.00p 32.50p 33.25p 313629
27/02/2013 34.00p 34.00p 32.80p 33.25p 227597
26/02/2013 34.00p 37.00p 31.01p 34.00p 887602
25/02/2013 36.75p 37.60p 36.50p 37.00p 259279
22/02/2013 37.13p 37.21p 36.88p 36.88p 85877
21/02/2013 38.25p 38.25p 36.75p 37.13p 124605
20/02/2013 38.25p 38.50p 36.20p 38.25p 381333
19/02/2013 39.25p 39.25p 38.00p 38.50p 144277
18/02/2013 39.00p 39.45p 38.50p 39.25p 119405
15/02/2013 38.00p 39.50p 38.00p 39.00p 74873
14/02/2013 39.50p 39.60p 37.20p 38.00p 150165
13/02/2013 40.00p 40.64p 38.50p 39.50p 179870
12/02/2013 42.50p 42.55p 39.25p 40.25p 197626
11/02/2013 42.00p 43.60p 41.34p 41.50p 162263
08/02/2013 41.25p 42.50p 40.10p 42.00p 190116
07/02/2013 41.75p 42.20p 40.00p 41.25p 319361
06/02/2013 39.75p 44.00p 39.75p 41.75p 770587
05/02/2013 37.50p 40.80p 36.75p 39.75p 596214
04/02/2013 34.50p 37.75p 34.12p 36.75p 224940
01/02/2013 35.25p 35.25p 34.00p 34.50p 85796
31/01/2013 35.25p 35.25p 33.70p 35.25p 143736
30/01/2013 35.25p 35.25p 34.00p 35.25p 79682
29/01/2013 35.25p 35.25p 34.00p 35.25p 60813
28/01/2013 36.00p 36.00p 34.00p 35.25p 140239
25/01/2013 36.25p 36.25p 35.50p 36.00p 57541
24/01/2013 36.50p 36.86p 35.70p 36.25p 124898
23/01/2013 37.00p 39.30p 35.25p 36.50p 277910
22/01/2013 37.00p 37.00p 34.50p 35.25p 251629
21/01/2013 36.25p 37.80p 35.80p 37.00p 201208
18/01/2013 35.50p 37.10p 35.50p 36.25p 113661
17/01/2013 37.25p 37.25p 35.00p 35.50p 218789
16/01/2013 37.50p 38.10p 36.75p 37.25p 156574
15/01/2013 37.25p 39.50p 37.00p 37.75p 438443
14/01/2013 34.75p 38.90p 34.75p 37.25p 408382
11/01/2013 35.75p 35.75p 33.45p 34.75p 210347
10/01/2013 34.00p 36.50p 33.95p 35.75p 197072
09/01/2013 32.25p 34.90p 32.25p 34.00p 347155
08/01/2013 30.50p 32.50p 30.00p 32.25p 186639
07/01/2013 30.00p 31.50p 29.86p 30.50p 141865
04/01/2013 30.00p 30.00p 29.86p 30.00p 12904
03/01/2013 30.00p 30.40p 29.70p 30.00p 60332
02/01/2013 28.25p 31.01p 28.25p 30.00p 439604
31/12/2012 27.50p 28.40p 27.50p 28.25p 39556
28/12/2012 28.75p 28.75p 27.50p 27.50p 89176
27/12/2012 28.75p 29.12p 28.10p 28.50p 47552
24/12/2012 29.00p 29.00p 28.00p 28.75p 67552
21/12/2012 29.00p 29.00p 28.00p 29.00p 35835
20/12/2012 28.50p 29.00p 28.00p 29.00p 101153
19/12/2012 29.75p 30.00p 27.50p 28.50p 140325
18/12/2012 30.25p 30.38p 29.00p 29.75p 67968
17/12/2012 31.25p 33.00p 29.26p 30.75p 447463
14/12/2012 29.75p 31.90p 28.78p 31.25p 321396
13/12/2012 29.25p 30.60p 29.25p 29.75p 66615
12/12/2012 28.50p 30.15p 28.26p 29.25p 309572
11/12/2012 26.50p 29.50p 26.50p 29.00p 382342
10/12/2012 26.75p 27.50p 26.41p 26.50p 266984
07/12/2012 26.25p 27.40p 26.10p 26.75p 179500
06/12/2012 26.25p 26.35p 26.00p 26.25p 89228
05/12/2012 25.50p 26.45p 24.80p 26.25p 108421
04/12/2012 24.25p 25.50p 23.40p 25.50p 232972
03/12/2012 24.50p 24.50p 23.60p 24.25p 168489
30/11/2012 25.38p 25.38p 24.00p 24.50p 198202
29/11/2012 26.00p 26.00p 20.00p 25.38p 1047643
28/11/2012 27.75p 27.83p 27.32p 27.75p 116314
27/11/2012 28.50p 28.50p 27.50p 27.75p 113816
26/11/2012 29.25p 29.25p 28.15p 28.50p 75158
23/11/2012 29.75p 30.00p 29.00p 29.25p 207172
22/11/2012 27.88p 30.70p 27.69p 29.88p 281647
21/11/2012 28.00p 28.38p 26.50p 27.88p 85395
20/11/2012 27.75p 29.40p 27.00p 28.00p 126226
19/11/2012 27.75p 28.30p 27.20p 27.75p 65836
16/11/2012 28.50p 28.50p 26.60p 27.75p 43165
15/11/2012 27.88p 29.44p 27.88p 28.50p 470985
14/11/2012 27.00p 29.00p 27.00p 27.88p 306871
13/11/2012 26.00p 27.27p 25.11p 27.00p 140288
12/11/2012 26.25p 26.40p 25.00p 26.00p 30043
09/11/2012 26.25p 26.25p 25.99p 26.25p 16272
08/11/2012 26.50p 26.95p 25.00p 26.25p 157739
07/11/2012 27.00p 27.00p 25.50p 26.50p 74633
06/11/2012 27.25p 27.25p 26.00p 27.00p 17548
05/11/2012 27.50p 27.50p 26.05p 27.25p 13106
02/11/2012 28.00p 28.00p 26.25p 27.50p 49207
01/11/2012 28.25p 28.25p 25.75p 28.00p 104547
31/10/2012 28.25p 28.55p 27.50p 28.25p 71147
30/10/2012 28.25p 28.57p 27.95p 28.25p 61683
29/10/2012 27.25p 28.60p 27.10p 28.25p 189031
26/10/2012 28.50p 28.50p 26.00p 27.25p 222598
25/10/2012 26.50p 29.04p 26.10p 28.50p 436876
24/10/2012 26.00p 26.95p 25.89p 26.50p 108463
23/10/2012 26.25p 26.25p 24.85p 26.00p 100414
22/10/2012 25.25p 26.80p 25.20p 26.25p 128310
19/10/2012 25.75p 25.75p 24.00p 25.25p 246674
18/10/2012 25.50p 26.00p 24.10p 26.00p 111688
17/10/2012 26.00p 26.00p 25.00p 25.75p 9990
16/10/2012 26.25p 26.30p 25.00p 26.00p 55230
15/10/2012 26.25p 26.30p 25.00p 26.00p 73569
12/10/2012 26.75p 26.75p 25.25p 26.25p 79733
11/10/2012 27.25p 27.25p 25.50p 26.75p 98410
10/10/2012 27.25p 27.25p 25.50p 27.00p 68066
09/10/2012 27.50p 27.50p 26.10p 27.00p 64818
08/10/2012 24.75p 28.65p 24.75p 27.50p 380504
05/10/2012 26.50p 26.50p 24.00p 24.75p 424311
04/10/2012 26.50p 26.70p 25.50p 26.50p 112865
03/10/2012 27.75p 27.75p 25.96p 26.50p 160208
02/10/2012 28.25p 28.25p 27.00p 27.50p 106164
01/10/2012 29.00p 29.20p 27.00p 28.25p 377923
28/09/2012 33.00p 33.00p 28.00p 29.00p 840352
27/09/2012 32.75p 33.38p 31.00p 32.25p 140319
26/09/2012 32.50p 33.48p 32.15p 32.75p 123077
25/09/2012 33.25p 33.93p 32.00p 32.50p 246737
24/09/2012 29.50p 33.90p 29.30p 33.25p 482815
21/09/2012 28.75p 30.00p 28.50p 29.50p 151647
20/09/2012 30.00p 30.39p 28.00p 28.75p 348962
19/09/2012 30.63p 30.70p 29.00p 30.00p 132347
18/09/2012 30.63p 31.00p 30.35p 30.63p 32999
17/09/2012 31.00p 32.50p 30.00p 30.63p 166338
14/09/2012 31.00p 31.30p 29.00p 31.00p 145447
13/09/2012 30.75p 31.00p 29.00p 31.00p 50293
12/09/2012 31.00p 31.00p 29.75p 30.75p 81785
11/09/2012 30.38p 31.68p 29.88p 31.00p 56805
10/09/2012 31.13p 31.30p 29.10p 30.38p 104924
07/09/2012 31.50p 31.77p 30.55p 31.13p 32102
06/09/2012 31.00p 31.77p 30.81p 31.50p 75769
05/09/2012 31.25p 32.00p 30.10p 31.00p 92991
04/09/2012 32.50p 32.95p 31.25p 31.25p 124050
03/09/2012 32.25p 32.85p 31.95p 32.50p 35873
31/08/2012 31.38p 33.40p 31.15p 32.25p 158095
30/08/2012 31.75p 31.90p 31.30p 31.38p 75389
29/08/2012 30.63p 32.00p 30.50p 31.75p 58068
28/08/2012 30.63p 31.50p 30.23p 30.63p 80523
24/08/2012 30.63p 31.50p 29.75p 30.63p 80259
23/08/2012 30.50p 31.33p 29.93p 30.63p 66736
22/08/2012 30.25p 30.40p 29.00p 30.25p 43521
21/08/2012 30.25p 30.32p 29.00p 30.00p 24639
20/08/2012 31.75p 31.75p 30.00p 30.75p 75225
17/08/2012 33.00p 33.50p 31.00p 31.75p 124429
16/08/2012 29.75p 33.50p 29.51p 33.00p 97643
15/08/2012 29.50p 31.00p 29.00p 29.75p 133568
14/08/2012 30.50p 30.50p 29.00p 29.75p 74572
13/08/2012 31.00p 31.05p 29.90p 30.50p 39590
10/08/2012 30.75p 31.50p 30.60p 31.00p 66663
09/08/2012 31.00p 31.05p 30.55p 30.75p 35419
08/08/2012 32.00p 32.00p 30.70p 31.00p 49401
07/08/2012 31.25p 33.00p 31.01p 32.00p 95892

*Close Price adjusted for both dividends and splits