Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/05/2024 2.55p 2.59p 2.51p 2.55p 966580
09/05/2024 2.60p 2.62p 2.52p 2.55p 240964
08/05/2024 2.55p 2.65p 2.52p 2.60p 567897
07/05/2024 2.55p 2.60p 2.53p 2.55p 221879
03/05/2024 2.55p 2.58p 2.51p 2.55p 1207348
02/05/2024 2.55p 2.58p 2.51p 2.55p 824828
01/05/2024 2.55p 2.55p 2.51p 2.55p 393145
30/04/2024 2.55p 2.73p 2.55p 2.55p 4091328
29/04/2024 2.45p 2.58p 2.42p 2.55p 1136707
26/04/2024 2.50p 2.50p 2.35p 2.45p 1979871
25/04/2024 2.55p 2.60p 2.44p 2.50p 2598596
24/04/2024 2.55p 2.55p 2.42p 2.55p 2761022
23/04/2024 2.65p 2.66p 2.50p 2.55p 3615254
22/04/2024 2.95p 2.95p 2.63p 2.65p 3260077
19/04/2024 2.95p 2.95p 2.90p 2.95p 218007
18/04/2024 3.15p 3.15p 2.83p 2.95p 6031118
17/04/2024 3.20p 3.26p 3.13p 3.15p 2041801
16/04/2024 3.25p 3.25p 3.00p 3.20p 1200078
15/04/2024 3.40p 3.49p 2.85p 3.25p 5789730
12/04/2024 3.40p 3.67p 2.93p 3.50p 7336523
11/04/2024 3.45p 4.24p 2.80p 3.30p 27508400
10/04/2024 3.25p 3.78p 3.20p 3.45p 7683150
09/04/2024 2.85p 3.97p 2.80p 3.25p 19717146
08/04/2024 2.25p 3.00p 2.17p 2.80p 9476343
05/04/2024 1.95p 2.40p 1.93p 2.25p 3375970
04/04/2024 1.80p 2.05p 1.80p 1.95p 2208919
03/04/2024 1.85p 1.85p 1.70p 1.80p 898614
02/04/2024 1.80p 1.93p 1.75p 1.85p 2085261
28/03/2024 1.40p 2.00p 1.38p 1.80p 6301128
27/03/2024 1.40p 1.50p 1.40p 1.45p 277849
26/03/2024 1.40p 1.40p 1.30p 1.40p 38071
25/03/2024 1.40p 1.50p 1.35p 1.40p 626680
22/03/2024 1.40p 1.43p 1.38p 1.40p 275578
21/03/2024 1.40p 1.51p 1.28p 1.51p 297553
20/03/2024 1.40p 1.40p 1.40p 1.40p 219420
19/03/2024 1.40p 1.44p 1.30p 1.40p 855085
18/03/2024 1.40p 1.43p 1.30p 1.40p 387886
15/03/2024 1.40p 1.48p 1.30p 1.40p 1400139
14/03/2024 1.40p 1.44p 1.40p 1.40p 833
13/03/2024 1.40p 1.44p 1.30p 1.40p 592859
12/03/2024 1.50p 1.50p 1.35p 1.40p 285263
11/03/2024 1.50p 1.50p 1.40p 1.50p 282124
08/03/2024 1.50p 1.55p 1.40p 1.50p 26088
07/03/2024 1.50p 1.50p 1.40p 1.50p 128
06/03/2024 1.50p 1.50p 1.37p 1.50p 99290
05/03/2024 1.50p 1.50p 1.40p 1.50p 4630
04/03/2024 1.50p 1.57p 1.40p 1.50p 20769
01/03/2024 1.50p 1.50p 1.40p 1.50p 178522
29/02/2024 1.50p 1.59p 1.45p 1.50p 56562
28/02/2024 1.50p 1.59p 1.40p 1.50p 114878
27/02/2024 1.50p 1.50p 1.40p 1.50p 15840
26/02/2024 1.50p 1.60p 1.37p 1.50p 878910
23/02/2024 1.50p 1.50p 1.40p 1.50p 28468
22/02/2024 1.45p 1.52p 1.40p 1.50p 930348
21/02/2024 1.45p 1.46p 1.40p 1.45p 316574
20/02/2024 1.45p 1.45p 1.40p 1.45p 8000
19/02/2024 1.45p 1.45p 1.40p 1.45p 32499
16/02/2024 1.45p 1.47p 1.40p 1.45p 49290
15/02/2024 1.45p 1.45p 1.44p 1.45p 0
14/02/2024 1.45p 1.48p 1.40p 1.45p 100306
13/02/2024 1.50p 1.50p 1.40p 1.45p 72000
12/02/2024 1.50p 1.50p 1.40p 1.50p 19774
09/02/2024 1.50p 1.53p 1.40p 1.50p 83684
08/02/2024 1.50p 1.50p 1.43p 1.50p 0
07/02/2024 1.50p 1.50p 1.43p 1.50p 0
06/02/2024 1.50p 1.50p 1.43p 1.50p 0
05/02/2024 1.55p 1.55p 1.40p 1.50p 177301
02/02/2024 1.55p 1.55p 1.48p 1.55p 40755
01/02/2024 1.60p 1.60p 1.48p 1.55p 206247
31/01/2024 1.60p 1.60p 1.50p 1.60p 6693
30/01/2024 1.60p 1.60p 1.50p 1.60p 108503
29/01/2024 1.70p 1.71p 1.60p 1.60p 129075
26/01/2024 1.70p 1.71p 1.70p 1.70p 58190
25/01/2024 1.70p 1.70p 1.61p 1.70p 33896
24/01/2024 1.60p 1.80p 1.60p 1.70p 1169013
23/01/2024 1.50p 1.70p 1.43p 1.55p 285280
22/01/2024 1.50p 1.60p 1.50p 1.50p 480000
19/01/2024 1.50p 1.50p 1.40p 1.50p 14094
18/01/2024 1.50p 1.59p 1.40p 1.50p 213935
17/01/2024 1.50p 1.50p 1.41p 1.50p 18157
16/01/2024 1.45p 1.59p 1.40p 1.50p 42080
15/01/2024 1.45p 1.45p 1.43p 1.45p 0
12/01/2024 1.45p 1.45p 1.40p 1.45p 44827
11/01/2024 1.45p 1.45p 1.41p 1.45p 106025
10/01/2024 1.55p 1.55p 1.42p 1.55p 239713
09/01/2024 1.60p 1.60p 1.50p 1.60p 222354
08/01/2024 1.60p 1.60p 1.51p 1.60p 104046
05/01/2024 1.60p 1.60p 1.53p 1.60p 71694
04/01/2024 1.60p 1.60p 1.51p 1.60p 100000
03/01/2024 1.65p 1.65p 1.52p 1.60p 682919
02/01/2024 1.60p 1.80p 1.59p 1.65p 431304
29/12/2023 1.45p 1.70p 1.45p 1.60p 1001348
28/12/2023 1.45p 1.50p 1.30p 1.45p 486772
27/12/2023 1.40p 1.65p 1.40p 1.45p 889257
22/12/2023 1.40p 1.40p 1.30p 1.40p 139211
21/12/2023 1.40p 1.50p 1.33p 1.40p 288139
20/12/2023 1.35p 1.47p 1.30p 1.40p 297167
19/12/2023 1.35p 1.35p 1.28p 1.35p 118140
18/12/2023 1.33p 1.40p 1.30p 1.35p 410989
15/12/2023 1.33p 1.33p 1.25p 1.33p 56968
14/12/2023 1.33p 1.36p 1.31p 1.33p 247974
13/12/2023 1.33p 1.40p 1.33p 1.33p 34100
12/12/2023 1.33p 1.33p 1.27p 1.33p 163326
11/12/2023 1.33p 1.33p 1.28p 1.33p 92585
08/12/2023 1.33p 1.33p 1.27p 1.33p 514126
07/12/2023 1.33p 1.33p 1.31p 1.33p 0
06/12/2023 1.35p 1.35p 1.27p 1.33p 976708
05/12/2023 1.35p 1.35p 1.31p 1.35p 165075
04/12/2023 1.30p 1.35p 1.30p 1.35p 1135700
01/12/2023 1.30p 1.30p 1.26p 1.30p 1402
30/11/2023 1.30p 1.30p 1.28p 1.30p 0
29/11/2023 1.30p 1.30p 1.26p 1.30p 145053
28/11/2023 1.30p 1.30p 1.26p 1.30p 79198
27/11/2023 1.30p 1.30p 1.30p 1.30p 4161
24/11/2023 1.28p 1.30p 1.25p 1.30p 391362
23/11/2023 1.28p 1.28p 1.27p 1.28p 0
22/11/2023 1.28p 1.28p 1.23p 1.28p 1215
21/11/2023 1.30p 1.30p 1.20p 1.28p 628374
20/11/2023 1.30p 1.30p 1.26p 1.30p 124092
17/11/2023 1.30p 1.30p 1.28p 1.30p 30000
16/11/2023 1.30p 1.30p 1.24p 1.30p 6500
15/11/2023 1.30p 1.30p 1.28p 1.30p 351894
14/11/2023 1.30p 1.32p 1.28p 1.30p 54406
13/11/2023 1.30p 1.30p 1.23p 1.23p 361645
10/11/2023 1.23p 1.38p 1.20p 1.30p 2143743
09/11/2023 1.18p 1.23p 1.18p 1.23p 400000
08/11/2023 1.15p 1.15p 1.13p 1.15p 0
07/11/2023 1.15p 1.15p 1.14p 1.15p 44381
06/11/2023 1.20p 1.20p 1.13p 1.15p 412706
03/11/2023 1.20p 1.30p 1.13p 1.20p 18347
02/11/2023 1.08p 1.30p 1.05p 1.20p 1798053
01/11/2023 1.08p 1.08p 1.05p 1.08p 7003
31/10/2023 1.08p 1.08p 1.07p 1.08p 179945
30/10/2023 1.08p 1.10p 1.03p 1.08p 187331
27/10/2023 1.08p 1.10p 1.03p 1.08p 1106345
26/10/2023 1.10p 1.11p 1.06p 1.08p 381985
25/10/2023 1.15p 1.15p 1.10p 1.10p 548819
24/10/2023 1.15p 1.15p 1.10p 1.15p 317064
23/10/2023 1.15p 1.15p 1.11p 1.15p 1769293
20/10/2023 1.15p 1.15p 1.10p 1.15p 100000
19/10/2023 1.15p 1.15p 1.10p 1.15p 209624
18/10/2023 1.15p 1.15p 1.10p 1.15p 52160
17/10/2023 1.15p 1.15p 1.10p 1.15p 250000
16/10/2023 1.15p 1.15p 1.03p 1.15p 769621
13/10/2023 1.15p 1.20p 1.11p 1.15p 827684
12/10/2023 1.25p 1.25p 1.14p 1.15p 4180259
11/10/2023 1.25p 1.25p 1.20p 1.25p 19346
10/10/2023 1.25p 1.25p 1.20p 1.25p 7680
09/10/2023 1.28p 1.28p 1.20p 1.25p 2814753
06/10/2023 1.25p 1.35p 1.20p 1.28p 4781944
05/10/2023 1.25p 1.26p 1.22p 1.25p 1184344
04/10/2023 1.28p 1.28p 1.22p 1.25p 1161827
03/10/2023 1.38p 1.38p 1.20p 1.28p 4214457
02/10/2023 1.38p 1.40p 1.38p 1.38p 0
29/09/2023 1.40p 1.40p 1.25p 1.38p 1005026
28/09/2023 1.35p 1.40p 1.35p 1.35p 353474
27/09/2023 1.35p 1.39p 1.33p 1.35p 809870
26/09/2023 1.35p 1.35p 1.33p 1.35p 254500
25/09/2023 1.35p 1.39p 1.30p 1.35p 566575
22/09/2023 1.35p 1.35p 1.30p 1.35p 80000
21/09/2023 1.35p 1.35p 1.32p 1.35p 0
20/09/2023 1.35p 1.35p 1.30p 1.35p 1288334
19/09/2023 1.40p 1.44p 1.33p 1.35p 1571308
18/09/2023 1.40p 1.40p 1.38p 1.40p 60000
15/09/2023 1.40p 1.40p 1.40p 1.40p 2857
14/09/2023 1.40p 1.40p 1.38p 1.40p 10404
13/09/2023 1.40p 1.40p 1.38p 1.40p 237557
12/09/2023 1.40p 1.40p 1.38p 1.40p 74538
11/09/2023 1.40p 1.40p 1.38p 1.40p 158639
08/09/2023 1.40p 1.44p 1.40p 1.40p 5000
07/09/2023 1.40p 1.45p 1.38p 1.40p 147137
06/09/2023 1.40p 1.40p 1.36p 1.40p 0
05/09/2023 1.40p 1.40p 1.37p 1.40p 14307
04/09/2023 1.40p 1.45p 1.40p 1.40p 660056
01/09/2023 1.35p 1.40p 1.35p 1.40p 455713
31/08/2023 1.35p 1.35p 1.30p 1.35p 98564
30/08/2023 1.45p 1.45p 1.35p 1.38p 363878
29/08/2023 1.45p 1.45p 1.40p 1.45p 10000
25/08/2023 1.45p 1.46p 1.45p 1.45p 26304
24/08/2023 1.50p 1.50p 1.40p 1.45p 268251
23/08/2023 1.50p 1.50p 1.50p 1.50p 250000
22/08/2023 1.50p 1.50p 1.50p 1.50p 5206
21/08/2023 1.50p 1.50p 1.40p 1.50p 66497
18/08/2023 1.50p 1.50p 1.46p 1.50p 92793
17/08/2023 1.50p 1.50p 1.47p 1.50p 10115
16/08/2023 1.50p 1.50p 1.47p 1.50p 15626
15/08/2023 1.50p 1.50p 1.46p 1.50p 185809
14/08/2023 1.50p 1.55p 1.50p 1.50p 175843
11/08/2023 1.50p 1.50p 1.46p 1.50p 75908
10/08/2023 1.50p 1.50p 1.46p 1.50p 290886
09/08/2023 1.50p 1.57p 1.50p 1.50p 5000
08/08/2023 1.50p 1.59p 1.40p 1.40p 888144
07/08/2023 1.50p 1.50p 1.46p 1.50p 93883
04/08/2023 1.50p 1.59p 1.46p 1.50p 71572
03/08/2023 1.50p 1.53p 1.50p 1.50p 0
02/08/2023 1.60p 1.60p 1.41p 1.50p 1475010
01/08/2023 1.60p 1.60p 1.52p 1.60p 10530
31/07/2023 1.60p 1.60p 1.52p 1.60p 12152
28/07/2023 1.60p 1.60p 1.52p 1.60p 451896
27/07/2023 1.65p 1.75p 1.50p 1.60p 1059042

*Close Price adjusted for both dividends and splits