Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2019 9.45p 9.62p 9.29p 9.35p 308180
04/09/2019 9.45p 9.72p 9.20p 9.45p 240473
03/09/2019 9.35p 9.45p 9.20p 9.45p 401420
02/09/2019 9.50p 9.62p 9.21p 9.35p 534371
30/08/2019 9.35p 9.65p 9.33p 9.40p 239389
29/08/2019 9.35p 9.65p 9.28p 9.35p 238278
28/08/2019 9.55p 9.65p 9.18p 9.35p 447869
27/08/2019 9.75p 9.90p 9.11p 9.55p 498291
23/08/2019 9.40p 9.90p 9.28p 9.75p 856397
22/08/2019 9.35p 9.48p 9.20p 9.40p 216724
21/08/2019 9.15p 9.59p 9.11p 9.35p 904751
20/08/2019 9.35p 9.44p 9.10p 9.15p 209002
19/08/2019 9.50p 9.57p 9.35p 9.35p 255833
16/08/2019 9.65p 9.72p 9.32p 9.50p 429429
15/08/2019 9.75p 10.20p 9.59p 9.65p 1524649
14/08/2019 9.50p 10.00p 9.50p 9.75p 1869828
13/08/2019 9.50p 9.60p 9.31p 9.50p 708432
12/08/2019 9.80p 9.90p 9.43p 9.50p 748838
09/08/2019 9.65p 9.95p 9.61p 9.80p 563492
08/08/2019 9.80p 10.00p 9.66p 9.80p 619911
07/08/2019 10.35p 10.35p 9.66p 10.00p 2003990
06/08/2019 9.30p 10.30p 9.19p 10.25p 2230003
05/08/2019 9.55p 9.60p 9.12p 9.30p 1438319
02/08/2019 9.35p 10.00p 9.35p 9.55p 1369501
01/08/2019 9.35p 9.50p 9.21p 9.35p 810706
31/07/2019 9.80p 9.90p 9.57p 9.65p 1385700
30/07/2019 9.90p 10.00p 9.56p 9.80p 1171667
29/07/2019 9.40p 10.00p 9.30p 10.00p 1618451
26/07/2019 9.70p 9.90p 9.35p 9.45p 1400811
25/07/2019 11.13p 11.44p 9.53p 9.70p 3639061
24/07/2019 11.75p 11.91p 11.00p 11.13p 410622
23/07/2019 11.75p 11.98p 11.01p 11.75p 2056815
22/07/2019 12.40p 12.50p 11.51p 11.75p 935391
19/07/2019 11.63p 12.90p 11.63p 12.40p 2631150
18/07/2019 11.75p 12.09p 11.31p 11.63p 2140280
17/07/2019 13.25p 13.40p 11.61p 13.00p 3034416
16/07/2019 15.50p 15.60p 14.00p 14.00p 1450268
15/07/2019 15.50p 15.90p 15.20p 15.50p 510191
12/07/2019 15.75p 15.80p 15.15p 15.50p 792087
11/07/2019 16.00p 16.20p 15.73p 16.00p 389189
10/07/2019 16.00p 16.45p 15.50p 16.00p 561745
09/07/2019 16.25p 16.45p 15.55p 16.00p 1333647
08/07/2019 16.88p 17.40p 16.00p 16.25p 2003617
05/07/2019 16.75p 19.00p 16.50p 16.88p 5727872
04/07/2019 14.75p 16.50p 14.75p 16.25p 3640283
03/07/2019 13.40p 14.99p 13.30p 14.75p 2478841
02/07/2019 13.60p 13.74p 12.83p 13.40p 1786635
01/07/2019 13.25p 13.85p 13.15p 13.60p 2406221
28/06/2019 11.25p 13.73p 11.09p 13.30p 3733782
27/06/2019 10.75p 11.49p 10.50p 11.25p 1182992
26/06/2019 12.00p 12.00p 10.59p 10.75p 3497733
25/06/2019 12.75p 13.15p 11.76p 12.00p 2390658
24/06/2019 12.03p 13.12p 12.03p 12.75p 4740179
21/06/2019 11.00p 13.75p 11.00p 12.03p 5928310
20/06/2019 9.15p 10.69p 9.15p 10.25p 5035784
19/06/2019 8.00p 9.38p 8.00p 9.15p 3586100
18/06/2019 6.90p 9.34p 6.90p 8.00p 5399365
17/06/2019 6.25p 6.28p 5.66p 6.00p 237483
14/06/2019 6.35p 6.38p 6.01p 6.25p 118573
13/06/2019 6.60p 6.60p 6.31p 6.35p 558444
12/06/2019 6.55p 6.80p 6.45p 6.60p 315504
11/06/2019 6.75p 6.75p 6.20p 6.55p 663601
10/06/2019 6.75p 6.75p 6.55p 6.75p 62345
07/06/2019 6.75p 6.85p 6.51p 6.75p 605189
06/06/2019 6.75p 6.83p 6.32p 6.75p 179301
05/06/2019 6.75p 6.85p 6.32p 6.75p 222218
04/06/2019 7.15p 7.15p 6.55p 6.75p 249970
03/06/2019 7.25p 7.25p 7.00p 7.15p 283427
31/05/2019 7.25p 7.44p 7.10p 7.25p 91987
30/05/2019 7.50p 7.62p 7.08p 7.25p 566910
29/05/2019 7.50p 7.66p 7.37p 7.50p 32742
28/05/2019 7.25p 7.85p 7.20p 7.50p 1122790
24/05/2019 6.65p 7.90p 6.65p 7.25p 1716941
23/05/2019 6.65p 6.70p 6.50p 6.65p 973539
22/05/2019 7.25p 7.25p 6.50p 6.55p 1175962
21/05/2019 7.25p 7.25p 6.81p 6.90p 159998
20/05/2019 7.05p 7.19p 6.94p 7.15p 439134
17/05/2019 7.05p 7.16p 6.94p 7.05p 173913
16/05/2019 6.90p 7.27p 6.90p 7.05p 662221
15/05/2019 7.25p 7.25p 6.90p 6.90p 881063
14/05/2019 7.25p 7.32p 7.06p 7.25p 16267
13/05/2019 7.25p 7.33p 7.11p 7.25p 113211
10/05/2019 7.25p 7.33p 7.06p 7.25p 559448
09/05/2019 7.25p 7.35p 7.00p 7.25p 484027
08/05/2019 7.60p 7.60p 7.16p 7.25p 475237
07/05/2019 7.60p 7.75p 7.48p 7.60p 65570
03/05/2019 7.55p 7.79p 7.38p 7.60p 122334
02/05/2019 7.75p 7.75p 6.78p 7.55p 1465107
01/05/2019 7.85p 7.96p 7.20p 7.75p 199570
30/04/2019 8.25p 8.32p 7.80p 7.85p 265883
29/04/2019 7.75p 8.40p 7.75p 8.25p 520652
26/04/2019 8.15p 8.15p 7.70p 7.75p 241056
25/04/2019 8.75p 8.95p 8.05p 8.15p 702967
24/04/2019 8.25p 9.98p 8.25p 8.75p 1812541
23/04/2019 8.00p 8.20p 7.68p 8.00p 98127
18/04/2019 7.75p 8.35p 7.57p 8.00p 819292
17/04/2019 7.75p 7.86p 7.50p 7.75p 566357
16/04/2019 7.75p 7.86p 7.53p 7.75p 170077
15/04/2019 7.75p 7.88p 7.53p 7.75p 52684
12/04/2019 8.00p 8.09p 7.50p 7.75p 152269
11/04/2019 8.25p 8.33p 7.73p 8.00p 292428
10/04/2019 8.00p 8.35p 7.52p 8.25p 1019582
09/04/2019 8.00p 8.33p 7.80p 8.00p 243401
08/04/2019 8.00p 8.35p 7.86p 8.00p 78581
05/04/2019 8.00p 8.18p 8.00p 8.00p 143447
04/04/2019 8.25p 8.25p 8.07p 8.25p 39284
03/04/2019 8.25p 8.35p 8.00p 8.25p 184147
02/04/2019 8.25p 8.35p 8.05p 8.25p 55859
01/04/2019 8.25p 8.29p 8.00p 8.25p 209873
29/03/2019 8.25p 8.35p 8.15p 8.25p 60832
28/03/2019 8.15p 8.50p 8.15p 8.25p 431677
27/03/2019 8.15p 8.25p 8.15p 8.15p 53386
26/03/2019 8.40p 8.41p 8.10p 8.15p 340059
25/03/2019 8.75p 8.75p 8.40p 8.40p 323084
22/03/2019 8.75p 8.80p 8.56p 8.75p 63385
21/03/2019 8.75p 8.95p 8.67p 8.75p 66500
20/03/2019 8.90p 9.10p 8.72p 8.75p 457123
19/03/2019 8.90p 9.14p 8.69p 8.90p 74060
18/03/2019 9.10p 9.15p 8.55p 8.90p 930847
15/03/2019 9.15p 9.30p 9.00p 9.10p 384874
14/03/2019 9.25p 9.29p 9.07p 9.15p 277998
13/03/2019 9.35p 9.35p 9.19p 9.25p 109349
12/03/2019 9.75p 9.75p 9.20p 9.35p 221175
11/03/2019 9.25p 9.90p 9.25p 9.75p 174807
08/03/2019 9.25p 9.49p 9.20p 9.25p 159444
07/03/2019 9.25p 9.50p 9.17p 9.25p 205241
06/03/2019 9.35p 9.42p 9.25p 9.25p 219566
05/03/2019 9.35p 9.65p 9.26p 9.35p 35796
04/03/2019 9.40p 9.55p 9.23p 9.35p 71826
01/03/2019 9.50p 9.76p 9.20p 9.40p 240103
28/02/2019 9.75p 9.80p 9.11p 9.50p 781262
27/02/2019 9.75p 9.85p 9.60p 9.75p 110100
26/02/2019 10.25p 10.25p 9.51p 9.75p 378333
25/02/2019 10.25p 10.35p 10.05p 10.25p 133887
22/02/2019 10.25p 10.40p 10.04p 10.25p 255651
21/02/2019 10.25p 10.45p 10.17p 10.25p 63500
20/02/2019 10.50p 10.50p 10.06p 10.25p 48089
19/02/2019 10.50p 10.60p 10.21p 10.50p 54898
18/02/2019 10.50p 10.50p 10.21p 10.50p 33579
15/02/2019 10.75p 10.80p 10.10p 10.50p 850293
14/02/2019 10.75p 10.75p 10.51p 10.75p 178336
13/02/2019 10.75p 10.99p 10.50p 10.75p 249864
12/02/2019 10.75p 10.75p 10.67p 10.75p 43285
11/02/2019 10.75p 10.75p 10.67p 10.75p 60607
08/02/2019 10.50p 11.00p 10.25p 10.75p 4179333
07/02/2019 11.50p 11.63p 11.12p 11.63p 119029
06/02/2019 11.50p 11.69p 11.10p 11.50p 326530
05/02/2019 11.25p 11.98p 11.00p 11.50p 440007
04/02/2019 10.50p 11.50p 10.50p 11.25p 890210
01/02/2019 9.98p 10.70p 9.88p 10.50p 393340
31/01/2019 10.13p 10.25p 9.75p 9.98p 258708
30/01/2019 10.48p 10.48p 9.90p 10.13p 263273
29/01/2019 11.00p 11.12p 10.25p 10.48p 200556
28/01/2019 10.75p 10.75p 10.34p 10.63p 205291
25/01/2019 10.63p 10.69p 10.35p 10.63p 306262
24/01/2019 10.63p 10.70p 10.30p 10.63p 118439
23/01/2019 10.63p 10.80p 10.40p 10.63p 393533
22/01/2019 10.63p 10.95p 10.29p 10.63p 257604
21/01/2019 10.25p 10.99p 10.25p 10.63p 445934
18/01/2019 10.00p 10.48p 9.70p 10.25p 263931
17/01/2019 10.00p 10.27p 9.60p 10.00p 99341
16/01/2019 10.00p 10.50p 9.65p 10.00p 126748
15/01/2019 10.00p 10.20p 9.30p 10.00p 361676
14/01/2019 9.50p 10.00p 9.18p 10.00p 249228
11/01/2019 9.50p 10.00p 9.16p 9.50p 672440
10/01/2019 9.50p 9.85p 9.11p 9.50p 122807
09/01/2019 10.00p 10.10p 9.50p 9.50p 343022
08/01/2019 10.00p 10.10p 9.56p 10.00p 189820
07/01/2019 9.75p 10.15p 9.51p 10.00p 131009
04/01/2019 9.75p 9.89p 9.50p 9.75p 76072
03/01/2019 10.10p 10.15p 9.58p 9.75p 136339
02/01/2019 9.00p 10.43p 8.61p 10.10p 537666
31/12/2018 9.00p 9.40p 8.60p 9.00p 124676
28/12/2018 9.00p 9.48p 8.66p 9.00p 87283
27/12/2018 9.00p 9.45p 8.51p 9.00p 218008
24/12/2018 9.00p 10.00p 8.52p 9.00p 414200
21/12/2018 9.25p 9.25p 8.71p 8.85p 211878
20/12/2018 9.25p 9.25p 9.01p 9.25p 38656
19/12/2018 9.25p 9.35p 9.11p 9.25p 134910
18/12/2018 9.25p 9.46p 9.01p 9.25p 304159
17/12/2018 9.25p 9.27p 9.05p 9.25p 15490
14/12/2018 9.25p 9.27p 9.05p 9.25p 59897
13/12/2018 9.25p 9.30p 9.01p 9.25p 294653
12/12/2018 9.35p 9.70p 9.05p 9.25p 182685
11/12/2018 9.35p 9.63p 9.15p 9.35p 62174
10/12/2018 9.35p 9.35p 9.30p 9.35p 61638
07/12/2018 9.35p 9.65p 9.28p 9.35p 105092
06/12/2018 9.35p 9.35p 9.25p 9.35p 31270
05/12/2018 9.35p 9.69p 9.35p 9.35p 551906
04/12/2018 9.35p 9.39p 9.14p 9.35p 90244
03/12/2018 9.25p 9.39p 9.13p 9.35p 279106
30/11/2018 9.15p 9.63p 9.15p 9.25p 497851
29/11/2018 9.50p 9.79p 9.09p 9.15p 216610
28/11/2018 9.50p 9.98p 9.20p 9.50p 67033
27/11/2018 9.50p 9.50p 9.09p 9.50p 496056
26/11/2018 9.50p 9.92p 9.00p 9.50p 159386
23/11/2018 9.50p 9.88p 9.36p 9.50p 137918
22/11/2018 9.60p 9.70p 9.35p 9.50p 92814
21/11/2018 9.15p 10.00p 9.05p 9.60p 711124
20/11/2018 9.50p 9.68p 9.05p 9.15p 197800

*Close Price adjusted for both dividends and splits