Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 1.45p 1.57p 1.44p 1.50p 124717
30/09/2022 1.45p 1.50p 1.44p 1.45p 171784
29/09/2022 1.65p 1.65p 1.43p 1.45p 1779048
28/09/2022 1.75p 1.75p 1.53p 1.65p 305739
27/09/2022 1.75p 1.75p 1.60p 1.75p 95000
26/09/2022 1.75p 1.78p 1.60p 1.75p 63284
23/09/2022 1.75p 1.78p 1.61p 1.75p 274769
22/09/2022 1.80p 1.90p 1.63p 1.75p 744120
21/09/2022 1.80p 1.90p 1.70p 1.80p 221641
20/09/2022 1.80p 1.85p 1.77p 1.80p 66134
19/09/2022 1.80p 1.85p 1.70p 1.80p 552273
16/09/2022 1.80p 1.85p 1.70p 1.80p 552273
15/09/2022 1.80p 1.82p 1.76p 1.80p 204852
14/09/2022 1.80p 1.80p 1.75p 1.80p 808032
13/09/2022 1.80p 1.82p 1.71p 1.80p 1254779
12/09/2022 1.95p 1.95p 1.71p 1.80p 586189
09/09/2022 1.95p 2.00p 1.90p 1.95p 2964929
08/09/2022 1.95p 2.18p 1.90p 1.95p 4249534
07/09/2022 1.88p 2.38p 1.80p 2.00p 17449144
06/09/2022 1.70p 2.00p 1.60p 1.60p 4115709
05/09/2022 1.55p 1.77p 1.43p 1.70p 5987501
02/09/2022 1.75p 1.80p 1.50p 1.55p 4302954
01/09/2022 1.15p 1.69p 1.15p 1.55p 7133938
31/08/2022 1.20p 1.21p 1.10p 1.15p 2599267
30/08/2022 1.20p 1.21p 1.15p 1.20p 1463030
29/08/2022 1.23p 1.47p 1.20p 1.23p 4046528
26/08/2022 1.23p 1.47p 1.20p 1.23p 4046528
25/08/2022 1.13p 1.26p 1.13p 1.18p 1262666
24/08/2022 1.00p 1.15p 0.97p 1.10p 2916530
23/08/2022 1.00p 1.05p 0.94p 1.00p 1714539
22/08/2022 1.05p 1.08p 0.93p 1.00p 720948
19/08/2022 1.20p 1.20p 1.00p 1.03p 5256981
18/08/2022 1.35p 1.35p 1.16p 1.25p 1449691
17/08/2022 1.35p 1.35p 1.21p 1.35p 473155
16/08/2022 1.35p 1.35p 1.22p 1.35p 118985
15/08/2022 1.35p 1.40p 1.22p 1.35p 481427
12/08/2022 1.35p 1.35p 1.23p 1.35p 1250
11/08/2022 1.35p 1.35p 1.21p 1.35p 590671
10/08/2022 1.35p 1.50p 1.20p 1.35p 581718
09/08/2022 1.30p 1.31p 1.21p 1.30p 36780
08/08/2022 1.30p 1.31p 1.20p 1.30p 52509
05/08/2022 1.30p 1.31p 1.20p 1.30p 97161
04/08/2022 1.30p 1.32p 1.20p 1.30p 41297
03/08/2022 1.30p 1.30p 1.30p 1.30p 0
02/08/2022 1.30p 1.40p 1.30p 1.30p 4522
01/08/2022 1.30p 1.34p 1.21p 1.30p 266735
29/07/2022 1.30p 1.30p 1.23p 1.30p 15000
28/07/2022 1.30p 1.34p 1.30p 1.30p 14016
27/07/2022 1.30p 1.30p 1.23p 1.30p 11027
26/07/2022 1.30p 1.35p 1.30p 1.30p 20000
25/07/2022 1.30p 1.30p 1.25p 1.30p 281241
22/07/2022 1.30p 1.40p 1.23p 1.30p 852552
21/07/2022 1.30p 1.30p 1.20p 1.30p 51628
20/07/2022 1.30p 1.40p 1.22p 1.30p 32095
19/07/2022 1.30p 1.40p 1.21p 1.30p 36953
18/07/2022 1.30p 1.31p 1.24p 1.30p 49831
15/07/2022 1.30p 1.31p 1.30p 1.30p 10919
14/07/2022 1.30p 1.32p 1.24p 1.30p 63233
13/07/2022 1.30p 1.33p 1.20p 1.30p 78727
12/07/2022 1.30p 1.40p 1.25p 1.30p 123245
11/07/2022 1.25p 1.40p 1.25p 1.30p 234747
08/07/2022 1.25p 1.30p 1.22p 1.25p 870313
07/07/2022 1.25p 1.30p 1.20p 1.25p 325398
06/07/2022 1.30p 1.30p 1.20p 1.25p 2549015
05/07/2022 1.35p 1.40p 1.21p 1.30p 341604
04/07/2022 1.50p 1.50p 1.30p 1.35p 522411
01/07/2022 1.50p 1.52p 1.40p 1.50p 12561
30/06/2022 1.50p 1.52p 1.40p 1.50p 94717
29/06/2022 1.45p 1.60p 1.40p 1.50p 1363951
28/06/2022 1.45p 1.58p 1.36p 1.45p 133510
27/06/2022 1.40p 1.48p 1.33p 1.45p 307087
24/06/2022 1.50p 1.53p 1.31p 1.31p 248881
23/06/2022 1.50p 1.53p 1.42p 1.50p 38256
22/06/2022 1.50p 1.60p 1.42p 1.50p 1388537
21/06/2022 1.50p 1.57p 1.47p 1.50p 835162
20/06/2022 1.40p 1.50p 1.31p 1.50p 1215886
17/06/2022 1.55p 1.55p 1.30p 1.40p 2632236
16/06/2022 1.75p 1.75p 1.52p 1.61p 1999117
15/06/2022 1.85p 1.90p 1.70p 1.75p 828477
14/06/2022 1.85p 1.86p 1.80p 1.85p 241665
13/06/2022 1.90p 1.90p 1.80p 1.85p 314111
10/06/2022 1.90p 1.90p 1.80p 1.90p 276038
09/06/2022 1.90p 1.92p 1.83p 1.90p 545850
08/06/2022 1.90p 1.98p 1.80p 1.90p 388311
07/06/2022 1.90p 1.90p 1.90p 1.90p 0
06/06/2022 1.85p 2.00p 1.85p 1.90p 313274
03/06/2022 1.85p 1.90p 1.85p 1.85p 425087
02/06/2022 1.85p 1.90p 1.85p 1.85p 425087
01/06/2022 1.85p 1.90p 1.85p 1.85p 425087
31/05/2022 1.90p 1.90p 1.77p 1.85p 918845
30/05/2022 1.90p 1.99p 1.88p 1.90p 440434
27/05/2022 1.90p 1.97p 1.89p 1.90p 524372
26/05/2022 1.95p 2.00p 1.83p 1.90p 233936
25/05/2022 1.95p 1.96p 1.90p 1.95p 53172
24/05/2022 1.95p 1.96p 1.90p 1.95p 91479
23/05/2022 1.95p 1.97p 1.90p 1.95p 531394
20/05/2022 1.95p 1.98p 1.92p 1.95p 446405
19/05/2022 1.95p 1.98p 1.90p 1.95p 481946
18/05/2022 2.05p 2.05p 1.95p 1.95p 561165
17/05/2022 2.15p 2.17p 2.00p 2.05p 1234179
16/05/2022 2.00p 2.17p 2.00p 2.15p 641431
13/05/2022 2.20p 2.26p 1.90p 2.00p 1577552
12/05/2022 2.25p 2.25p 2.00p 2.20p 7176211
11/05/2022 2.25p 2.25p 2.21p 2.25p 52500
10/05/2022 2.25p 2.28p 2.21p 2.25p 613128
09/05/2022 2.35p 2.43p 2.20p 2.25p 462422
06/05/2022 2.35p 2.50p 2.25p 2.35p 1443383
05/05/2022 2.30p 2.30p 2.17p 2.30p 81279
04/05/2022 2.30p 2.30p 2.18p 2.30p 118768
03/05/2022 2.30p 2.35p 2.18p 2.30p 256306
02/05/2022 2.35p 2.50p 2.10p 2.30p 1665273
29/04/2022 2.35p 2.50p 2.10p 2.30p 1665273
28/04/2022 2.40p 2.45p 2.33p 2.40p 178517
27/04/2022 2.40p 2.40p 2.30p 2.40p 741612
26/04/2022 2.40p 2.40p 2.30p 2.40p 213161
25/04/2022 2.45p 2.50p 2.30p 2.40p 681279
22/04/2022 2.45p 2.45p 2.45p 2.45p 0
21/04/2022 2.45p 2.45p 2.44p 2.45p 19043
20/04/2022 2.45p 2.45p 2.40p 2.45p 4647321
19/04/2022 2.45p 2.48p 2.40p 2.45p 1358360
18/04/2022 2.50p 2.50p 2.33p 2.45p 261040
15/04/2022 2.50p 2.50p 2.33p 2.45p 261040
14/04/2022 2.50p 2.50p 2.33p 2.45p 261040
13/04/2022 2.55p 2.60p 2.40p 2.50p 820235
12/04/2022 2.55p 2.57p 2.50p 2.55p 192016
11/04/2022 2.70p 2.72p 2.50p 2.55p 1153442
08/04/2022 2.75p 2.80p 2.70p 2.70p 341581
07/04/2022 2.75p 2.77p 2.70p 2.75p 332232
06/04/2022 2.75p 2.80p 2.71p 2.75p 306629
05/04/2022 2.75p 2.75p 2.71p 2.75p 131195
04/04/2022 2.85p 2.85p 2.65p 2.75p 794139
01/04/2022 2.85p 2.85p 2.70p 2.85p 135624
31/03/2022 2.85p 2.89p 2.71p 2.85p 131426
30/03/2022 2.85p 2.88p 2.71p 2.85p 50031
29/03/2022 2.90p 3.00p 2.80p 2.85p 760886
28/03/2022 2.90p 2.97p 2.90p 2.90p 293262
25/03/2022 2.90p 3.06p 2.82p 2.90p 534553
24/03/2022 2.75p 3.01p 2.72p 2.90p 471985
23/03/2022 2.80p 2.90p 2.60p 2.75p 6067278
22/03/2022 2.80p 2.80p 2.70p 2.80p 29814
21/03/2022 2.80p 2.88p 2.74p 2.80p 326128
18/03/2022 2.80p 2.88p 2.74p 2.80p 45499
17/03/2022 2.65p 3.00p 2.35p 2.80p 3037027
16/03/2022 2.30p 2.65p 2.26p 2.65p 880709
15/03/2022 2.30p 2.36p 2.25p 2.30p 71705
14/03/2022 2.30p 2.36p 2.30p 2.30p 14491
11/03/2022 2.20p 2.40p 2.20p 2.30p 979843
10/03/2022 2.20p 2.20p 2.10p 2.20p 45055
09/03/2022 2.20p 2.25p 2.10p 2.20p 742707
08/03/2022 2.25p 2.30p 2.09p 2.20p 739321
07/03/2022 2.55p 2.55p 2.11p 2.25p 2312738
04/03/2022 2.65p 2.70p 2.49p 2.55p 1383016
03/03/2022 2.80p 2.80p 2.60p 2.65p 381839
02/03/2022 2.85p 2.90p 2.70p 2.80p 83916
01/03/2022 2.90p 3.00p 2.75p 2.85p 1170906
28/02/2022 2.90p 2.90p 2.81p 2.90p 48725
25/02/2022 2.80p 3.00p 2.80p 2.90p 1989906
24/02/2022 2.90p 2.90p 2.51p 2.90p 2162199
23/02/2022 2.90p 3.00p 2.86p 2.90p 276530
22/02/2022 3.00p 3.00p 2.82p 2.90p 626584
21/02/2022 3.20p 3.30p 3.00p 3.00p 1248458
18/02/2022 3.20p 3.20p 3.11p 3.20p 37419
17/02/2022 3.25p 3.25p 3.11p 3.20p 207849
16/02/2022 2.95p 3.39p 2.95p 3.25p 1163981
15/02/2022 3.15p 3.15p 2.90p 2.95p 810067
14/02/2022 3.15p 3.15p 3.01p 3.15p 510070
11/02/2022 3.15p 3.17p 3.08p 3.15p 106815
10/02/2022 3.00p 3.20p 2.97p 3.15p 2315332
09/02/2022 2.95p 3.01p 2.93p 2.95p 944084
08/02/2022 3.05p 3.10p 2.90p 2.95p 313728
07/02/2022 3.05p 3.05p 2.92p 3.05p 89733
04/02/2022 3.05p 3.07p 2.92p 3.05p 39852
03/02/2022 3.05p 3.05p 2.92p 3.05p 51252
02/02/2022 3.05p 3.07p 2.93p 3.05p 270682
01/02/2022 3.00p 3.20p 2.93p 3.05p 98484
31/01/2022 3.00p 3.02p 2.93p 3.00p 558782
28/01/2022 3.00p 3.10p 2.94p 3.00p 214813
27/01/2022 3.00p 3.10p 2.90p 3.00p 750919
26/01/2022 3.10p 3.12p 2.96p 3.00p 412450
25/01/2022 3.20p 3.20p 3.00p 3.10p 348702
24/01/2022 3.40p 3.40p 3.10p 3.20p 1460822
21/01/2022 3.40p 3.45p 3.30p 3.40p 1190837
20/01/2022 3.40p 3.45p 3.30p 3.40p 749101
19/01/2022 3.40p 3.40p 3.31p 3.40p 722949
18/01/2022 3.40p 3.45p 3.30p 3.40p 814009
17/01/2022 3.40p 3.46p 3.34p 3.40p 62007
14/01/2022 3.40p 3.47p 3.33p 3.40p 158070
13/01/2022 3.60p 3.63p 3.39p 3.40p 834613
12/01/2022 3.60p 3.86p 3.53p 3.60p 2050606
10/01/2022 3.20p 3.50p 3.11p 3.40p 2964656
07/01/2022 3.20p 3.25p 3.12p 3.20p 116453
06/01/2022 3.25p 3.30p 3.10p 3.20p 273104
05/01/2022 3.20p 3.28p 3.10p 3.25p 3073485
04/01/2022 3.10p 3.40p 3.00p 3.20p 2485653
03/01/2022 3.10p 3.19p 3.05p 3.10p 103157
31/12/2021 3.10p 3.19p 3.05p 3.10p 103157
30/12/2021 3.10p 3.15p 3.00p 3.10p 882819
29/12/2021 3.10p 3.10p 2.91p 3.10p 324266
28/12/2021 3.10p 3.15p 3.07p 3.10p 92698
27/12/2021 3.10p 3.15p 3.07p 3.10p 92698

*Close Price adjusted for both dividends and splits