Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2010 32.50p 33.30p 32.50p 32.50p 400
10/03/2010 31.00p 31.00p 31.00p 31.00p 0
09/03/2010 31.00p 31.20p 30.00p 31.00p 38772
08/03/2010 34.50p 34.50p 30.00p 31.00p 61002
05/03/2010 34.50p 34.50p 34.50p 34.50p 0
04/03/2010 34.50p 34.50p 33.00p 34.50p 3000
03/03/2010 34.50p 34.50p 34.50p 34.50p 0
02/03/2010 34.50p 34.50p 34.50p 34.50p 0
01/03/2010 35.00p 35.00p 34.50p 34.50p 54
26/02/2010 35.00p 35.00p 34.02p 35.00p 1000
25/02/2010 35.00p 35.00p 32.00p 35.00p 77037
24/02/2010 35.00p 35.00p 34.00p 35.00p 1500
23/02/2010 34.50p 35.00p 34.45p 35.00p 20000
22/02/2010 34.50p 34.50p 34.50p 34.50p 0
19/02/2010 34.50p 34.50p 34.50p 34.50p 0
18/02/2010 34.50p 34.50p 32.25p 34.50p 12000
17/02/2010 34.50p 34.50p 34.49p 34.50p 1399
16/02/2010 34.50p 34.50p 34.50p 34.50p 0
15/02/2010 34.50p 34.50p 34.49p 34.50p 140
12/02/2010 34.50p 34.50p 33.00p 34.50p 13800
11/02/2010 35.00p 35.00p 34.00p 34.50p 3624
10/02/2010 35.00p 35.00p 34.00p 35.00p 2200
09/02/2010 35.50p 35.50p 33.00p 35.00p 21437
08/02/2010 35.50p 35.50p 35.00p 35.50p 2767
05/02/2010 37.50p 37.50p 35.00p 35.50p 50042
04/02/2010 37.00p 37.50p 37.00p 37.50p 33314
03/02/2010 37.00p 38.00p 36.95p 37.00p 48105
02/02/2010 36.50p 37.95p 35.33p 37.00p 77364
01/02/2010 36.50p 36.75p 36.50p 36.50p 7358
29/01/2010 36.50p 36.90p 35.00p 36.50p 34405
28/01/2010 36.00p 37.00p 35.33p 36.50p 26750
27/01/2010 35.50p 35.75p 34.00p 35.75p 14493
26/01/2010 35.50p 35.50p 34.98p 35.50p 2708
25/01/2010 35.50p 36.00p 34.00p 35.50p 9786
22/01/2010 36.00p 36.00p 35.00p 35.50p 11402
21/01/2010 36.00p 36.00p 35.40p 36.00p 7729
20/01/2010 36.00p 36.50p 35.00p 36.00p 36624
19/01/2010 36.00p 36.34p 36.00p 36.00p 14845
18/01/2010 35.75p 36.47p 35.00p 36.00p 26710
15/01/2010 34.50p 34.79p 34.00p 34.50p 150556
14/01/2010 33.50p 34.70p 33.00p 34.25p 143320
13/01/2010 33.00p 33.00p 33.00p 33.00p 0
12/01/2010 32.75p 33.00p 32.75p 33.00p 16901
11/01/2010 32.75p 32.85p 32.56p 32.75p 5236
08/01/2010 32.50p 32.88p 32.50p 32.75p 22921
07/01/2010 32.50p 32.55p 32.00p 32.50p 5500
06/01/2010 32.50p 32.50p 32.50p 32.50p 0
05/01/2010 32.50p 32.50p 32.50p 32.50p 0
04/01/2010 32.50p 32.56p 32.50p 32.50p 3104
31/12/2009 32.50p 32.50p 30.50p 32.50p 17312
30/12/2009 33.00p 33.90p 32.00p 32.50p 13063
29/12/2009 33.00p 33.00p 32.00p 33.00p 5000
24/12/2009 33.00p 33.00p 33.00p 33.00p 0
23/12/2009 33.00p 33.83p 32.12p 33.00p 15865
22/12/2009 33.00p 33.00p 32.00p 33.00p 3222
21/12/2009 32.00p 33.00p 31.94p 33.00p 19935
18/12/2009 32.00p 32.00p 31.50p 32.00p 5000
17/12/2009 32.00p 32.00p 32.00p 32.00p 0
16/12/2009 32.25p 32.25p 31.95p 32.00p 20851
15/12/2009 32.25p 32.25p 31.58p 32.00p 4508
14/12/2009 32.00p 33.00p 31.90p 32.25p 8702
11/12/2009 32.00p 32.00p 31.90p 32.00p 500
10/12/2009 32.75p 32.75p 31.50p 32.00p 700
09/12/2009 32.75p 32.75p 32.51p 32.75p 10
08/12/2009 32.75p 32.75p 32.50p 32.75p 5667
07/12/2009 32.75p 32.75p 32.72p 32.75p 3227
04/12/2009 32.75p 32.75p 32.73p 32.75p 8510
03/12/2009 32.50p 32.75p 32.50p 32.75p 34085
02/12/2009 32.50p 33.00p 32.00p 32.50p 2150
01/12/2009 32.25p 32.50p 32.25p 32.50p 0
30/11/2009 32.25p 32.25p 31.51p 32.25p 5000
27/11/2009 32.00p 32.36p 31.02p 32.25p 17038
26/11/2009 31.00p 32.12p 30.50p 31.50p 500000
25/11/2009 31.00p 31.00p 30.00p 31.00p 11139
24/11/2009 31.75p 32.00p 30.03p 31.00p 510
23/11/2009 31.75p 31.75p 31.00p 31.75p 6948
20/11/2009 33.00p 33.00p 31.00p 31.75p 14778
19/11/2009 33.00p 33.00p 33.00p 33.00p 0
18/11/2009 33.00p 33.00p 32.00p 33.00p 2907
17/11/2009 33.00p 33.00p 31.00p 33.00p 18051
16/11/2009 33.50p 33.50p 33.00p 33.00p 7657
13/11/2009 33.50p 34.00p 32.00p 33.50p 11325
12/11/2009 35.00p 35.00p 33.00p 33.50p 35180
11/11/2009 35.00p 35.00p 34.27p 35.00p 10000
10/11/2009 35.50p 35.00p 33.00p 35.00p 41329
09/11/2009 35.50p 35.50p 35.00p 35.50p 27804
06/11/2009 36.00p 37.67p 33.00p 35.50p 171716
05/11/2009 35.00p 35.00p 34.00p 35.00p 1333
04/11/2009 35.00p 35.00p 34.00p 35.00p 7303
03/11/2009 35.00p 35.00p 34.00p 35.00p 8427
02/11/2009 35.00p 35.18p 35.00p 35.00p 3000
30/10/2009 35.00p 35.00p 34.10p 35.00p 20593
29/10/2009 35.00p 35.47p 33.00p 34.50p 58899
28/10/2009 34.00p 35.50p 34.25p 35.00p 51270
27/10/2009 33.50p 34.00p 33.50p 34.00p 2897
26/10/2009 33.50p 33.97p 33.25p 33.50p 15372
23/10/2009 33.50p 34.00p 33.50p 33.50p 52213
22/10/2009 34.00p 34.88p 33.15p 33.50p 29267
21/10/2009 38.50p 37.00p 33.10p 34.00p 91524
20/10/2009 38.50p 38.75p 38.00p 38.50p 24630
19/10/2009 38.75p 38.50p 38.00p 38.50p 23850
16/10/2009 39.25p 38.75p 38.50p 38.75p 5575
15/10/2009 39.25p 39.54p 38.55p 39.25p 11320
14/10/2009 40.00p 40.28p 38.50p 39.25p 28937
13/10/2009 40.00p 40.00p 39.00p 40.00p 39741
12/10/2009 40.00p 40.00p 39.25p 40.00p 11337
09/10/2009 40.50p 40.30p 39.00p 40.00p 14293
08/10/2009 40.50p 41.00p 40.00p 40.50p 24224
07/10/2009 41.75p 41.78p 40.00p 40.50p 59725
06/10/2009 41.75p 42.00p 41.51p 41.75p 13821
05/10/2009 40.75p 41.85p 40.50p 41.75p 163805
02/10/2009 40.50p 41.00p 40.00p 40.50p 57036
01/10/2009 37.50p 40.82p 37.40p 40.25p 155162
30/09/2009 38.25p 37.67p 37.00p 37.50p 26699
29/09/2009 37.00p 38.78p 37.22p 38.25p 31214
28/09/2009 37.00p 38.13p 36.16p 37.00p 126245
25/09/2009 33.50p 37.00p 32.75p 36.50p 234034
24/09/2009 44.50p 35.00p 33.50p 33.50p 150672
23/09/2009 48.00p 49.00p 44.50p 44.50p 33500
22/09/2009 48.00p 50.00p 48.00p 48.00p 5802
21/09/2009 48.00p 48.00p 48.00p 48.00p 0

*Close Price adjusted for both dividends and splits