Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/12/2021 3.10p 3.15p 3.07p 3.10p 92698
23/12/2021 3.03p 3.43p 3.03p 3.10p 1334405
22/12/2021 2.98p 3.08p 2.91p 2.98p 331511
21/12/2021 2.95p 3.10p 2.91p 2.98p 934033
20/12/2021 3.05p 3.10p 2.90p 2.95p 1194669
17/12/2021 3.10p 3.29p 2.98p 3.05p 5484159
16/12/2021 3.00p 3.00p 2.80p 2.85p 1967008
15/12/2021 3.05p 3.05p 2.90p 3.00p 428249
14/12/2021 3.00p 3.18p 2.91p 3.05p 4907888
13/12/2021 3.00p 3.01p 2.91p 3.00p 634013
10/12/2021 3.05p 3.10p 2.93p 3.00p 307934
09/12/2021 3.05p 3.05p 3.00p 3.05p 44136
08/12/2021 3.05p 3.05p 3.00p 3.05p 147571
07/12/2021 3.10p 3.12p 3.00p 3.05p 1432892
06/12/2021 3.20p 3.20p 3.02p 3.10p 131083
03/12/2021 3.15p 3.29p 3.05p 3.20p 1356403
02/12/2021 3.05p 3.30p 3.00p 3.15p 2274526
01/12/2021 3.03p 3.15p 2.90p 3.05p 2473871
30/11/2021 3.23p 3.24p 3.01p 3.05p 1722317
29/11/2021 3.33p 3.35p 3.20p 3.25p 2735585
26/11/2021 3.90p 3.90p 3.20p 3.33p 7708152
25/11/2021 3.90p 3.92p 3.83p 3.90p 230122
24/11/2021 3.95p 4.00p 3.80p 3.90p 432242
23/11/2021 3.95p 3.99p 3.91p 3.95p 863276
22/11/2021 4.10p 4.10p 3.83p 3.95p 2038879
19/11/2021 3.90p 4.50p 3.84p 4.10p 6835639
18/11/2021 4.75p 4.75p 4.42p 4.55p 1662997
17/11/2021 4.85p 4.85p 4.70p 4.75p 1752310
16/11/2021 4.85p 4.85p 4.76p 4.85p 327323
15/11/2021 4.85p 4.85p 4.70p 4.85p 1742815
12/11/2021 4.90p 4.92p 4.70p 4.85p 884074
11/11/2021 4.80p 4.99p 4.80p 4.90p 1700591
10/11/2021 4.75p 4.80p 4.75p 4.80p 899975
09/11/2021 4.80p 4.80p 4.70p 4.75p 1287188
08/11/2021 4.80p 4.80p 4.70p 4.80p 1060907
05/11/2021 4.80p 4.82p 4.73p 4.80p 113057
04/11/2021 4.80p 4.84p 4.73p 4.80p 230048
03/11/2021 4.85p 4.87p 4.70p 4.80p 147933
02/11/2021 4.95p 4.98p 4.80p 4.85p 908065
01/11/2021 4.95p 4.95p 4.91p 4.95p 46343
29/10/2021 4.95p 4.95p 4.91p 4.95p 484285
28/10/2021 4.90p 5.00p 4.90p 4.95p 1062241
27/10/2021 4.95p 5.00p 4.82p 4.90p 311736
26/10/2021 4.80p 5.02p 4.68p 4.95p 1643553
25/10/2021 4.90p 4.90p 4.71p 4.80p 680239
22/10/2021 4.90p 4.91p 4.81p 4.90p 71476
21/10/2021 4.90p 4.92p 4.86p 4.90p 242009
20/10/2021 4.90p 4.92p 4.82p 4.90p 206771
19/10/2021 4.85p 5.00p 4.80p 4.90p 484908
18/10/2021 4.95p 4.99p 4.70p 4.85p 1100940
15/10/2021 5.05p 5.10p 4.90p 4.95p 1009217
14/10/2021 4.90p 5.19p 4.90p 5.05p 2335750
13/10/2021 4.90p 4.94p 4.80p 4.90p 701992
12/10/2021 4.85p 4.90p 4.72p 4.90p 564222
11/10/2021 4.90p 4.90p 4.80p 4.85p 732126
08/10/2021 4.85p 4.93p 4.82p 4.90p 1600999
07/10/2021 4.90p 4.92p 4.82p 4.85p 757033
06/10/2021 4.90p 4.97p 4.82p 4.90p 631818
05/10/2021 5.05p 5.05p 4.80p 4.90p 1993454
04/10/2021 5.05p 5.05p 4.93p 5.05p 568073
01/10/2021 5.10p 5.10p 4.90p 5.05p 1760431
30/09/2021 5.10p 5.14p 5.00p 5.10p 299668
29/09/2021 5.05p 5.20p 5.00p 5.10p 601807
28/09/2021 5.20p 5.24p 5.01p 5.05p 672701
27/09/2021 5.20p 5.24p 5.10p 5.20p 360615
24/09/2021 5.20p 5.21p 5.11p 5.20p 353168
23/09/2021 5.30p 5.30p 5.10p 5.20p 674238
22/09/2021 5.40p 5.50p 5.16p 5.30p 527779
21/09/2021 5.15p 5.40p 5.10p 5.40p 1067098
20/09/2021 5.25p 5.25p 5.10p 5.15p 1142103
17/09/2021 5.35p 5.40p 5.20p 5.25p 1736044
16/09/2021 5.35p 5.38p 5.30p 5.35p 588419
15/09/2021 5.55p 5.60p 5.31p 5.35p 790746
14/09/2021 5.45p 5.55p 5.45p 5.55p 199058
13/09/2021 5.65p 5.65p 5.51p 5.55p 1018692
10/09/2021 5.65p 5.66p 5.60p 5.65p 707911
09/09/2021 5.80p 5.80p 5.60p 5.65p 760294
08/09/2021 5.80p 5.84p 5.72p 5.80p 512170
07/09/2021 5.80p 5.85p 5.80p 5.80p 506904
06/09/2021 5.70p 5.89p 5.66p 5.80p 1160063
03/09/2021 5.65p 5.80p 5.54p 5.70p 460507
02/09/2021 5.65p 5.68p 5.60p 5.65p 585811
01/09/2021 5.70p 5.70p 5.50p 5.65p 732998
31/08/2021 5.85p 6.00p 5.60p 5.70p 987061
30/08/2021 5.70p 5.87p 5.64p 5.85p 870445
27/08/2021 5.70p 5.87p 5.64p 5.85p 870445
26/08/2021 5.75p 5.84p 5.60p 5.70p 285268
25/08/2021 5.90p 5.90p 5.64p 5.75p 1084030
24/08/2021 5.75p 5.96p 5.70p 5.90p 3647587
23/08/2021 5.35p 6.07p 5.30p 5.65p 4629288
20/08/2021 5.20p 5.30p 5.16p 5.25p 902712
19/08/2021 5.40p 5.44p 5.12p 5.20p 1158229
18/08/2021 5.05p 5.30p 5.02p 5.20p 2128037
17/08/2021 5.20p 5.20p 5.00p 5.05p 502705
16/08/2021 5.35p 5.35p 5.05p 5.20p 697365
13/08/2021 5.40p 5.50p 5.00p 5.35p 1468665
12/08/2021 5.40p 5.67p 5.33p 5.45p 3591671
11/08/2021 5.10p 5.50p 5.10p 5.40p 4215384
10/08/2021 5.25p 5.30p 5.05p 5.10p 1194221
09/08/2021 5.25p 5.25p 5.10p 5.25p 626660
06/08/2021 5.35p 5.40p 5.20p 5.25p 585005
05/08/2021 5.35p 5.35p 5.26p 5.35p 1653593
04/08/2021 5.25p 5.30p 5.25p 5.25p 861401
03/08/2021 5.30p 5.40p 5.25p 5.25p 931840
02/08/2021 5.25p 5.40p 5.20p 5.30p 602477
30/07/2021 5.35p 5.43p 5.22p 5.25p 2803706
29/07/2021 5.35p 5.37p 5.30p 5.35p 1223556
28/07/2021 5.40p 5.40p 5.30p 5.35p 1279124
27/07/2021 5.40p 5.45p 5.36p 5.40p 411851
26/07/2021 5.40p 5.42p 5.33p 5.40p 1253562
23/07/2021 5.50p 5.50p 5.30p 5.40p 905561
22/07/2021 5.50p 5.58p 5.46p 5.50p 1687350
21/07/2021 5.50p 5.54p 5.30p 5.50p 967466
20/07/2021 5.50p 5.60p 5.30p 5.50p 1638351
19/07/2021 5.55p 5.68p 5.33p 5.50p 6694592
16/07/2021 5.80p 5.80p 5.50p 5.55p 2428503
15/07/2021 5.95p 6.00p 5.51p 5.80p 912385
14/07/2021 6.00p 6.03p 5.90p 5.90p 788930
13/07/2021 5.90p 6.12p 5.88p 6.00p 1291273
12/07/2021 6.10p 6.19p 5.87p 5.90p 3850075
09/07/2021 5.90p 6.00p 5.76p 5.80p 1780761
08/07/2021 5.95p 6.10p 5.90p 5.90p 962434
07/07/2021 5.80p 6.28p 5.77p 6.00p 8451012
06/07/2021 5.65p 5.90p 5.60p 5.80p 3935689
05/07/2021 5.65p 5.75p 5.31p 5.65p 1384212
02/07/2021 5.65p 5.70p 5.50p 5.65p 1061592
01/07/2021 5.75p 5.80p 5.60p 5.65p 1327471
30/06/2021 5.95p 6.00p 5.70p 5.75p 1443734
29/06/2021 5.70p 6.17p 5.70p 5.98p 7606297
28/06/2021 5.70p 5.80p 5.64p 5.70p 2759470
25/06/2021 5.65p 5.79p 5.50p 5.60p 3551728
24/06/2021 5.65p 5.70p 5.53p 5.70p 4177932
23/06/2021 5.40p 5.95p 5.36p 5.70p 20093388
22/06/2021 5.40p 5.70p 5.30p 5.40p 6696604
21/06/2021 5.60p 5.80p 5.30p 5.40p 4242719
18/06/2021 5.75p 6.20p 5.50p 6.20p 23134352
17/06/2021 5.85p 5.90p 5.20p 5.60p 11095302
16/06/2021 6.25p 6.70p 5.79p 5.80p 47900908
15/06/2021 4.90p 6.00p 4.70p 5.78p 86092072
14/06/2021 4.15p 4.15p 4.01p 4.10p 2249329
11/06/2021 4.10p 4.30p 4.05p 4.15p 3598524
10/06/2021 4.00p 4.20p 3.91p 4.00p 5028084
09/06/2021 4.00p 4.02p 3.90p 3.90p 1976829
08/06/2021 3.95p 4.10p 3.90p 3.96p 3971335
07/06/2021 4.00p 4.10p 3.95p 3.95p 1690927
04/06/2021 4.05p 4.10p 3.91p 3.99p 2644607
03/06/2021 4.05p 4.10p 4.00p 4.05p 847084
02/06/2021 4.05p 4.07p 4.00p 4.05p 699779
01/06/2021 4.10p 4.12p 4.00p 4.05p 1042725
31/05/2021 4.10p 4.15p 4.03p 4.10p 1747665
28/05/2021 4.10p 4.15p 4.03p 4.10p 1747665
27/05/2021 4.05p 4.17p 4.00p 4.10p 2244660
26/05/2021 4.05p 4.08p 4.00p 4.05p 1928801
25/05/2021 4.20p 4.21p 4.00p 4.10p 2463206
24/05/2021 4.35p 4.37p 4.10p 4.20p 5334246
21/05/2021 4.15p 4.47p 4.10p 4.25p 6054940
20/05/2021 4.05p 4.33p 3.97p 4.18p 5547541
19/05/2021 4.10p 4.29p 4.02p 4.05p 7795059
18/05/2021 4.05p 4.15p 3.93p 4.10p 4384946
17/05/2021 4.10p 4.18p 3.97p 4.05p 3900889
14/05/2021 3.95p 4.22p 3.93p 4.02p 3913610
13/05/2021 4.10p 4.17p 3.90p 3.95p 1916470
12/05/2021 4.00p 4.19p 3.92p 4.10p 3135742
11/05/2021 4.00p 4.08p 3.93p 4.00p 2542207
10/05/2021 4.00p 4.10p 3.96p 4.00p 682129
07/05/2021 4.20p 4.20p 3.93p 4.06p 3798119
06/05/2021 4.00p 4.20p 3.95p 4.20p 5475366
05/05/2021 4.05p 4.10p 3.92p 4.00p 2322004
04/05/2021 4.10p 4.31p 4.00p 4.05p 2155452
03/05/2021 4.10p 4.39p 4.01p 4.10p 4982887
30/04/2021 4.10p 4.39p 4.01p 4.10p 4982887
29/04/2021 4.10p 4.19p 4.00p 4.10p 1959545
28/04/2021 4.10p 4.15p 3.91p 4.05p 3262245
27/04/2021 4.10p 4.18p 4.01p 4.10p 1476133
26/04/2021 4.20p 4.41p 4.11p 4.15p 1867813
23/04/2021 4.20p 4.30p 4.16p 4.20p 911297
22/04/2021 4.10p 4.30p 4.06p 4.20p 1453722
21/04/2021 4.20p 4.24p 4.10p 4.10p 1498799
20/04/2021 4.40p 4.40p 4.08p 4.16p 3472022
19/04/2021 4.45p 4.45p 4.30p 4.40p 1610700
16/04/2021 4.45p 4.64p 4.34p 4.56p 4382612
15/04/2021 4.40p 4.50p 4.31p 4.45p 439821
14/04/2021 4.45p 4.73p 4.31p 4.50p 3518494
13/04/2021 4.35p 4.70p 4.25p 4.50p 16490190
12/04/2021 4.10p 4.40p 3.97p 4.35p 2687372
09/04/2021 4.35p 4.50p 4.06p 4.10p 3257430
08/04/2021 4.40p 4.45p 4.08p 4.35p 1906081
07/04/2021 4.25p 4.65p 4.25p 4.30p 7824909
06/04/2021 4.15p 4.40p 4.00p 4.25p 3045521
05/04/2021 4.10p 4.32p 4.00p 4.15p 1195552
02/04/2021 4.10p 4.32p 4.00p 4.15p 1195552
01/04/2021 4.10p 4.32p 4.00p 4.15p 1195552
31/03/2021 4.00p 4.20p 3.98p 4.10p 914368
30/03/2021 4.05p 4.10p 3.91p 4.00p 4059820
29/03/2021 4.05p 4.10p 4.01p 4.05p 1127732
26/03/2021 4.20p 4.24p 4.00p 4.05p 3202320

*Close Price adjusted for both dividends and splits