Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 1.60p 1.65p 1.50p 1.60p 447656
19/07/2023 1.60p 1.60p 1.42p 1.60p 660820
18/07/2023 1.60p 1.60p 1.53p 1.60p 13773
17/07/2023 1.60p 1.60p 1.51p 1.60p 321617
14/07/2023 1.63p 1.63p 1.55p 1.60p 305713
13/07/2023 1.60p 1.63p 1.51p 1.63p 984863
12/07/2023 1.60p 1.60p 1.54p 1.60p 0
11/07/2023 1.60p 1.60p 1.47p 1.60p 100000
10/07/2023 1.60p 1.60p 1.50p 1.60p 45689
07/07/2023 1.60p 1.61p 1.51p 1.60p 6343
06/07/2023 1.60p 1.60p 1.51p 1.60p 22797
05/07/2023 1.65p 1.65p 1.52p 1.60p 6024
04/07/2023 1.65p 1.65p 1.50p 1.65p 50
03/07/2023 1.65p 1.65p 1.52p 1.65p 65041
30/06/2023 1.65p 1.69p 1.51p 1.65p 63051
29/06/2023 1.65p 1.69p 1.53p 1.65p 161679
28/06/2023 1.65p 1.65p 1.50p 1.65p 134650
27/06/2023 1.80p 1.80p 1.53p 1.65p 658669
26/06/2023 1.80p 1.80p 1.70p 1.80p 852111
23/06/2023 1.80p 1.80p 1.72p 1.80p 107119
22/06/2023 1.80p 1.80p 1.71p 1.80p 317909
21/06/2023 1.83p 1.83p 1.75p 1.83p 442739
20/06/2023 1.75p 1.91p 1.75p 1.83p 1573884
19/06/2023 1.70p 1.79p 1.70p 1.75p 742563
16/06/2023 1.70p 1.75p 1.63p 1.70p 504770
15/06/2023 1.70p 1.75p 1.70p 1.70p 578725
14/06/2023 1.70p 1.70p 1.63p 1.70p 163388
13/06/2023 1.50p 1.80p 1.45p 1.70p 4124241
12/06/2023 1.50p 1.54p 1.45p 1.50p 173770
09/06/2023 1.50p 1.50p 1.43p 1.50p 342781
08/06/2023 1.45p 1.50p 1.42p 1.50p 1163879
07/06/2023 1.50p 1.50p 1.41p 1.45p 578025
06/06/2023 1.50p 1.54p 1.41p 1.50p 557834
05/06/2023 1.50p 1.54p 1.41p 1.50p 740875
02/06/2023 1.60p 1.60p 1.39p 1.39p 1621504
01/06/2023 1.30p 1.77p 1.30p 1.60p 14694480
31/05/2023 1.15p 1.15p 1.10p 1.15p 50625
30/05/2023 1.15p 1.20p 1.15p 1.15p 156464
26/05/2023 1.15p 1.15p 1.15p 1.15p 0
25/05/2023 1.15p 1.16p 1.15p 1.15p 8793
24/05/2023 1.15p 1.18p 1.15p 1.15p 126745
23/05/2023 1.20p 1.24p 1.10p 1.15p 646789
22/05/2023 1.15p 1.20p 1.11p 1.20p 170092
19/05/2023 1.20p 1.20p 1.12p 1.15p 379687
18/05/2023 1.20p 1.24p 1.12p 1.24p 388687
17/05/2023 1.20p 1.20p 1.10p 1.20p 150
16/05/2023 1.20p 1.29p 1.11p 1.20p 274797
15/05/2023 1.20p 1.29p 1.11p 1.20p 299434
12/05/2023 1.20p 1.27p 1.11p 1.20p 215931
11/05/2023 1.25p 1.29p 1.10p 1.20p 250260
10/05/2023 1.25p 1.25p 1.23p 1.25p 0
09/05/2023 1.30p 1.30p 1.12p 1.25p 1047481
05/05/2023 1.30p 1.34p 1.20p 1.30p 228766
04/05/2023 1.30p 1.35p 1.20p 1.30p 1259858
03/05/2023 1.30p 1.39p 1.22p 1.30p 1958446
02/05/2023 1.30p 1.33p 1.30p 1.30p 594260
28/04/2023 1.30p 1.33p 1.21p 1.30p 88893
27/04/2023 1.30p 1.33p 1.30p 1.30p 38000
26/04/2023 1.30p 1.30p 1.21p 1.30p 604315
25/04/2023 1.30p 1.34p 1.30p 1.30p 1258191
24/04/2023 1.35p 1.35p 1.30p 1.30p 538383
21/04/2023 1.35p 1.35p 1.30p 1.35p 30000
20/04/2023 1.35p 1.36p 1.35p 1.35p 281905
19/04/2023 1.35p 1.36p 1.31p 1.35p 227754
18/04/2023 1.35p 1.35p 1.31p 1.35p 7104
17/04/2023 1.35p 1.36p 1.31p 1.35p 256008
14/04/2023 1.35p 1.37p 1.35p 1.35p 134000
13/04/2023 1.40p 1.43p 1.31p 1.35p 1582640
12/04/2023 1.40p 1.45p 1.30p 1.40p 550866
11/04/2023 1.28p 1.42p 1.25p 1.40p 2246904
06/04/2023 1.28p 1.30p 1.25p 1.28p 899351
05/04/2023 1.28p 1.30p 1.26p 1.28p 33201
04/04/2023 1.28p 1.29p 1.27p 1.28p 312779
03/04/2023 1.28p 1.30p 1.25p 1.28p 1651153
31/03/2023 1.33p 1.38p 1.25p 1.28p 23412
30/03/2023 1.35p 1.35p 1.26p 1.33p 765173
29/03/2023 1.35p 1.35p 1.30p 1.35p 21563
28/03/2023 1.35p 1.35p 1.30p 1.35p 5380729
27/03/2023 1.35p 1.37p 1.30p 1.35p 108700
24/03/2023 1.45p 1.45p 1.30p 1.35p 786003
23/03/2023 1.45p 1.45p 1.43p 1.45p 0
22/03/2023 1.45p 1.45p 1.42p 1.45p 69820
21/03/2023 1.45p 1.45p 1.42p 1.45p 73694
20/03/2023 1.45p 1.45p 1.33p 1.45p 21500
17/03/2023 1.45p 1.45p 1.33p 1.45p 93402
16/03/2023 1.45p 1.45p 1.33p 1.45p 114132
15/03/2023 1.35p 1.45p 1.35p 1.45p 1130345
14/03/2023 1.35p 1.39p 1.35p 1.35p 556198
13/03/2023 1.40p 1.40p 1.35p 1.35p 843715
10/03/2023 1.40p 1.45p 1.37p 1.40p 86034
09/03/2023 1.40p 1.46p 1.39p 1.40p 1001963
08/03/2023 1.55p 1.55p 1.35p 1.40p 1438639
07/03/2023 1.55p 1.56p 1.50p 1.55p 76121
06/03/2023 1.55p 1.58p 1.50p 1.55p 12471
03/03/2023 1.55p 1.55p 1.52p 1.55p 162280
02/03/2023 1.55p 1.55p 1.53p 1.55p 23200
01/03/2023 1.60p 1.61p 1.52p 1.55p 611876
28/02/2023 1.65p 1.65p 1.53p 1.60p 1765821
27/02/2023 1.65p 1.68p 1.64p 1.65p 228403
24/02/2023 1.65p 1.65p 1.64p 1.65p 55823
23/02/2023 1.68p 1.70p 1.63p 1.65p 1341463
22/02/2023 1.73p 1.73p 1.68p 1.68p 621017
21/02/2023 1.73p 1.73p 1.66p 1.73p 292776
20/02/2023 1.73p 1.75p 1.70p 1.73p 184367
17/02/2023 1.73p 1.75p 1.70p 1.73p 70398
16/02/2023 1.85p 1.85p 1.72p 1.73p 1426069
15/02/2023 1.85p 1.85p 1.80p 1.85p 122613
14/02/2023 1.85p 1.85p 1.80p 1.85p 5366
13/02/2023 1.85p 1.85p 1.80p 1.85p 43364
10/02/2023 1.85p 1.85p 1.82p 1.85p 0
09/02/2023 1.85p 1.85p 1.80p 1.85p 17465
08/02/2023 1.85p 1.85p 1.80p 1.85p 15000
07/02/2023 1.85p 1.85p 1.81p 1.85p 132056
06/02/2023 1.85p 1.88p 1.80p 1.85p 4846
03/02/2023 1.95p 1.95p 1.81p 1.85p 372556
02/02/2023 1.95p 1.95p 1.83p 1.95p 234549
01/02/2023 1.95p 1.95p 1.90p 1.95p 49567
31/01/2023 1.95p 1.95p 1.94p 1.95p 30861
30/01/2023 1.95p 1.95p 1.90p 1.95p 472515
27/01/2023 1.95p 1.97p 1.91p 1.95p 23387
26/01/2023 1.95p 1.97p 1.91p 1.95p 135344
25/01/2023 2.05p 2.05p 1.91p 1.95p 374035
24/01/2023 2.05p 2.07p 2.00p 2.05p 337915
23/01/2023 2.05p 2.05p 2.00p 2.05p 525300
20/01/2023 2.05p 2.05p 2.00p 2.05p 76000
19/01/2023 2.05p 2.05p 1.90p 2.05p 963139
18/01/2023 2.15p 2.15p 2.00p 2.05p 1783975
17/01/2023 2.15p 2.18p 2.10p 2.15p 748167
16/01/2023 2.05p 2.19p 2.03p 2.15p 2194945
13/01/2023 1.95p 2.10p 1.95p 2.05p 961807
12/01/2023 2.00p 2.00p 1.92p 1.95p 268193
11/01/2023 2.00p 2.04p 1.92p 2.00p 1650000
10/01/2023 2.00p 2.07p 1.94p 2.00p 876051
09/01/2023 1.90p 2.05p 1.81p 2.00p 1445407
06/01/2023 1.93p 1.93p 1.88p 1.93p 1365585
05/01/2023 1.95p 1.96p 1.82p 1.93p 5325821
04/01/2023 1.80p 2.00p 1.78p 1.95p 5636087
03/01/2023 1.75p 1.80p 1.72p 1.80p 866025
30/12/2022 1.80p 1.80p 1.66p 1.75p 220067
29/12/2022 1.80p 1.80p 1.70p 1.80p 2449
28/12/2022 1.80p 1.80p 1.71p 1.80p 37585
23/12/2022 1.80p 1.80p 1.73p 1.80p 50000
22/12/2022 1.80p 1.82p 1.80p 1.80p 0
21/12/2022 1.83p 1.84p 1.70p 1.80p 738480
20/12/2022 1.95p 1.95p 1.75p 1.85p 784982
19/12/2022 1.95p 1.95p 1.90p 1.95p 381536
16/12/2022 2.00p 2.00p 1.90p 1.95p 489024
15/12/2022 2.10p 2.10p 2.00p 2.00p 375020
14/12/2022 2.10p 2.20p 2.00p 2.10p 61530
13/12/2022 2.10p 2.10p 2.00p 2.10p 28628
12/12/2022 2.10p 2.14p 2.01p 2.10p 689265
09/12/2022 2.10p 2.10p 2.03p 2.10p 0
08/12/2022 2.10p 2.14p 2.01p 2.10p 48100
07/12/2022 2.15p 2.15p 2.01p 2.10p 444872
06/12/2022 2.15p 2.19p 2.01p 2.15p 163853
05/12/2022 2.15p 2.15p 2.11p 2.15p 136968
02/12/2022 2.23p 2.23p 2.13p 2.15p 119112
01/12/2022 2.30p 2.30p 2.20p 2.25p 128672
30/11/2022 2.30p 2.32p 2.20p 2.30p 113198
29/11/2022 2.30p 2.37p 2.23p 2.30p 1141706
28/11/2022 2.15p 2.40p 2.10p 2.30p 2282995
25/11/2022 2.15p 2.28p 2.15p 2.15p 37165
24/11/2022 2.20p 2.30p 2.07p 2.15p 1889228
23/11/2022 2.20p 2.22p 2.10p 2.20p 263194
22/11/2022 2.25p 2.33p 2.16p 2.20p 778180
21/11/2022 2.25p 2.30p 2.15p 2.25p 209087
18/11/2022 2.40p 2.45p 2.10p 2.25p 1927849
17/11/2022 2.25p 2.47p 2.23p 2.40p 5961145
16/11/2022 2.25p 2.27p 2.20p 2.25p 785073
15/11/2022 2.25p 2.27p 2.21p 2.25p 154861
14/11/2022 2.25p 2.27p 2.20p 2.25p 269544
11/11/2022 2.25p 2.30p 2.20p 2.25p 5814300
10/11/2022 2.10p 2.30p 2.10p 2.25p 5804475
09/11/2022 1.85p 2.10p 1.73p 2.05p 3545105
08/11/2022 1.85p 1.85p 1.80p 1.85p 296392
07/11/2022 1.60p 1.85p 1.60p 1.85p 1459178
04/11/2022 1.58p 1.61p 1.50p 1.60p 155302
03/11/2022 1.43p 1.53p 1.43p 1.53p 285734
02/11/2022 1.43p 1.49p 1.43p 1.43p 278465
01/11/2022 1.40p 1.59p 1.31p 1.43p 8125143
31/10/2022 1.90p 1.93p 1.82p 1.90p 788452
28/10/2022 1.85p 1.93p 1.77p 1.90p 273975
27/10/2022 1.90p 1.94p 1.80p 1.85p 458494
26/10/2022 1.70p 2.09p 1.66p 1.90p 1727794
25/10/2022 1.65p 1.80p 1.63p 1.70p 152363
24/10/2022 1.65p 1.80p 1.60p 1.65p 81791
21/10/2022 1.65p 1.79p 1.58p 1.65p 231357
20/10/2022 1.65p 1.78p 1.58p 1.65p 623634
19/10/2022 1.65p 1.75p 1.65p 1.65p 0
18/10/2022 1.65p 1.74p 1.52p 1.65p 102075
17/10/2022 1.50p 1.70p 1.50p 1.50p 373793
14/10/2022 1.50p 1.59p 1.46p 1.50p 1225301
13/10/2022 1.50p 1.50p 1.45p 1.50p 0
12/10/2022 1.50p 1.50p 1.44p 1.50p 22870
11/10/2022 1.50p 1.52p 1.50p 1.50p 25000
10/10/2022 1.50p 1.60p 1.50p 1.50p 156796
07/10/2022 1.50p 1.50p 1.43p 1.50p 228096
06/10/2022 1.50p 1.55p 1.46p 1.50p 314516
05/10/2022 1.50p 1.50p 1.47p 1.50p 250000
04/10/2022 1.50p 1.57p 1.40p 1.50p 214996

*Close Price adjusted for both dividends and splits