Walker Crips Group (WCW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Crips Group

Date Open High Low Close* Volume
01/07/2020 29.00p 29.98p 28.60p 29.00p 10404
30/06/2020 29.00p 29.98p 29.00p 29.00p 100
29/06/2020 29.00p 29.02p 29.00p 29.00p 4560
26/06/2020 28.50p 30.00p 28.50p 29.00p 39485
25/06/2020 28.50p 28.50p 28.50p 28.50p 0
24/06/2020 28.50p 28.50p 28.50p 28.50p 0
23/06/2020 28.50p 29.10p 28.50p 28.50p 10770
22/06/2020 28.00p 30.00p 28.00p 28.50p 11471
19/06/2020 27.50p 28.40p 27.50p 28.00p 18563
18/06/2020 27.50p 27.50p 27.50p 27.50p 0
17/06/2020 27.50p 28.50p 27.50p 27.50p 12250
16/06/2020 27.50p 27.50p 27.50p 27.50p 0
15/06/2020 27.50p 27.50p 27.50p 27.50p 0
12/06/2020 27.50p 28.50p 27.50p 27.50p 214060
11/06/2020 25.50p 28.75p 25.50p 27.50p 66000
10/06/2020 25.50p 25.50p 25.50p 25.50p 2222
09/06/2020 24.20p 26.00p 24.10p 25.50p 16271
08/06/2020 24.00p 25.40p 24.00p 24.20p 493
05/06/2020 23.50p 25.00p 23.50p 24.00p 10900
04/06/2020 23.50p 25.00p 23.50p 23.50p 112883
03/06/2020 23.50p 25.00p 23.50p 23.50p 9920
02/06/2020 22.50p 24.00p 22.01p 23.50p 18850
01/06/2020 22.50p 24.00p 22.50p 22.50p 100
29/05/2020 22.50p 24.00p 22.50p 22.50p 2
28/05/2020 22.50p 22.50p 22.00p 22.50p 500
27/05/2020 22.50p 24.00p 22.50p 22.50p 200
26/05/2020 22.50p 23.85p 22.50p 22.50p 1000
25/05/2020 22.00p 23.00p 22.00p 22.00p 78
22/05/2020 22.00p 23.00p 22.00p 22.00p 78
21/05/2020 22.00p 22.00p 22.00p 22.00p 0
20/05/2020 22.00p 23.00p 22.00p 22.00p 500
19/05/2020 22.00p 22.00p 22.00p 22.00p 0
18/05/2020 22.00p 22.00p 21.60p 22.00p 839
15/05/2020 22.00p 22.00p 21.60p 22.00p 15000
14/05/2020 22.00p 22.00p 22.00p 22.00p 50000
13/05/2020 22.00p 22.00p 22.00p 22.00p 0
12/05/2020 22.00p 22.00p 22.00p 22.00p 0
11/05/2020 22.00p 22.99p 22.00p 22.00p 5193
08/05/2020 22.00p 22.00p 21.51p 22.00p 1000
07/05/2020 22.00p 22.00p 21.51p 22.00p 1000
06/05/2020 22.00p 22.99p 22.00p 22.00p 822
05/05/2020 22.00p 22.00p 21.50p 22.00p 6100
04/05/2020 22.00p 23.00p 21.50p 22.00p 18914
01/05/2020 22.00p 22.00p 22.00p 22.00p 0
30/04/2020 22.00p 23.00p 21.26p 22.00p 57300
29/04/2020 21.50p 22.89p 21.50p 22.00p 2429
28/04/2020 21.00p 21.94p 20.38p 21.50p 46678
27/04/2020 21.00p 21.70p 21.00p 21.00p 88
24/04/2020 21.00p 21.00p 20.10p 21.00p 459
23/04/2020 21.00p 21.00p 21.00p 21.00p 0
22/04/2020 21.00p 21.00p 21.00p 21.00p 2308
21/04/2020 21.00p 21.70p 20.06p 21.00p 2178
20/04/2020 21.00p 21.70p 21.00p 21.00p 100
17/04/2020 21.00p 21.75p 21.00p 21.00p 4524
16/04/2020 21.00p 21.00p 21.00p 21.00p 0
15/04/2020 21.00p 21.00p 20.00p 21.00p 64928
14/04/2020 21.00p 22.00p 20.75p 21.00p 4000
13/04/2020 21.00p 21.00p 20.75p 21.00p 3856
10/04/2020 21.00p 21.00p 20.75p 21.00p 3856
09/04/2020 21.00p 21.00p 20.75p 21.00p 3856
08/04/2020 21.00p 21.00p 20.75p 21.00p 3856
07/04/2020 21.00p 22.00p 20.75p 21.00p 16533
06/04/2020 21.00p 21.05p 21.00p 21.00p 120000
03/04/2020 21.50p 21.50p 20.60p 21.00p 3641
02/04/2020 20.00p 22.00p 20.00p 21.00p 2500
01/04/2020 20.00p 21.00p 19.65p 20.00p 1814
31/03/2020 19.50p 21.00p 19.50p 20.00p 75574
30/03/2020 19.50p 20.00p 19.38p 19.50p 7360
27/03/2020 19.50p 20.00p 18.50p 19.00p 144151
26/03/2020 19.50p 19.95p 19.00p 19.00p 5251
25/03/2020 21.00p 21.00p 18.60p 19.00p 13814
24/03/2020 21.00p 21.00p 21.00p 21.00p 0
23/03/2020 22.50p 22.50p 20.00p 21.00p 11085
20/03/2020 22.50p 22.50p 22.50p 22.50p 0
19/03/2020 23.00p 23.00p 22.00p 22.50p 12728
18/03/2020 23.00p 23.00p 23.00p 23.00p 0
17/03/2020 23.50p 23.50p 23.00p 23.00p 6000
16/03/2020 23.50p 23.50p 22.26p 23.50p 8857
13/03/2020 23.50p 24.10p 23.35p 23.50p 10965
12/03/2020 25.00p 25.00p 22.00p 23.50p 10300
11/03/2020 25.00p 25.80p 25.00p 25.00p 7751
10/03/2020 25.00p 25.00p 25.00p 25.00p 0
09/03/2020 25.00p 25.50p 25.00p 25.00p 29134
06/03/2020 25.50p 25.74p 24.00p 25.50p 5744
05/03/2020 25.50p 25.50p 25.50p 25.50p 0
04/03/2020 25.50p 25.50p 25.50p 25.50p 0
03/03/2020 25.50p 25.50p 25.50p 25.50p 0
02/03/2020 25.50p 25.50p 24.00p 25.50p 178600
28/02/2020 25.50p 25.95p 25.50p 25.50p 4000
27/02/2020 26.00p 26.00p 26.00p 26.00p 0
26/02/2020 26.00p 26.00p 25.00p 26.00p 9779
25/02/2020 26.00p 26.00p 26.00p 26.00p 0
24/02/2020 27.00p 27.00p 25.00p 26.00p 215216
21/02/2020 27.00p 27.00p 25.00p 27.00p 8020
20/02/2020 27.00p 27.00p 25.00p 27.00p 1779
19/02/2020 27.00p 27.00p 27.00p 27.00p 0
18/02/2020 27.00p 27.00p 25.45p 27.00p 9661
17/02/2020 27.00p 27.00p 25.45p 27.00p 7944
14/02/2020 27.00p 27.00p 25.45p 27.00p 10735
13/02/2020 27.00p 27.00p 27.00p 27.00p 0
12/02/2020 27.00p 27.00p 25.00p 27.00p 25747
11/02/2020 27.00p 27.00p 27.00p 27.00p 0
10/02/2020 27.00p 27.00p 25.45p 27.00p 4383
07/02/2020 27.00p 27.00p 27.00p 27.00p 0
06/02/2020 27.00p 27.54p 25.45p 27.00p 15213
05/02/2020 27.00p 27.00p 25.45p 27.00p 4000
04/02/2020 27.00p 27.60p 27.00p 27.00p 33
03/02/2020 27.00p 27.00p 27.00p 27.00p 0
31/01/2020 27.00p 27.65p 27.00p 27.00p 3617
30/01/2020 27.00p 27.00p 27.00p 27.00p 0
29/01/2020 27.00p 27.00p 25.45p 27.00p 2697
28/01/2020 27.00p 27.00p 27.00p 27.00p 75000
27/01/2020 27.00p 28.00p 27.00p 27.00p 104351
24/01/2020 27.00p 27.00p 25.26p 27.00p 287
23/01/2020 27.00p 27.00p 27.00p 27.00p 0
22/01/2020 27.00p 27.75p 25.26p 27.00p 3664
21/01/2020 27.00p 27.87p 25.26p 27.00p 8707
20/01/2020 27.00p 27.00p 27.00p 27.00p 0
17/01/2020 27.00p 27.00p 27.00p 27.00p 0
16/01/2020 27.00p 27.87p 27.00p 27.00p 133
15/01/2020 27.00p 27.00p 25.26p 27.00p 957
14/01/2020 27.00p 27.86p 27.00p 27.00p 8441
13/01/2020 27.00p 27.87p 27.00p 27.00p 1887
10/01/2020 27.00p 28.00p 27.00p 27.00p 6699
09/01/2020 27.00p 29.00p 27.00p 27.00p 20146
08/01/2020 27.00p 27.00p 27.00p 27.00p 0
07/01/2020 27.00p 27.00p 25.06p 27.00p 9565
06/01/2020 27.00p 28.00p 25.06p 27.00p 1494
03/01/2020 27.00p 27.00p 25.00p 27.00p 96000
02/01/2020 27.00p 28.00p 25.06p 27.00p 19500
01/01/2020 27.00p 28.00p 27.00p 27.00p 63
31/12/2019 27.00p 28.00p 27.00p 27.00p 63
30/12/2019 27.00p 28.00p 27.00p 27.00p 5023
27/12/2019 28.00p 28.37p 26.00p 27.00p 2876
26/12/2019 28.00p 28.00p 27.50p 27.50p 0
25/12/2019 28.00p 28.00p 27.50p 27.50p 0
24/12/2019 28.00p 28.00p 27.50p 27.50p 0
23/12/2019 28.00p 28.37p 26.00p 27.50p 237637
20/12/2019 28.00p 28.40p 26.16p 27.50p 39285
19/12/2019 28.00p 28.00p 26.05p 27.50p 300
18/12/2019 28.00p 28.00p 26.00p 27.50p 5000
17/12/2019 27.50p 27.50p 27.50p 27.50p 0
16/12/2019 27.50p 28.45p 27.50p 27.50p 5062
13/12/2019 28.00p 28.00p 27.00p 27.50p 0
12/12/2019 27.00p 27.00p 27.00p 27.00p 0
11/12/2019 27.00p 28.45p 25.05p 27.00p 24202
10/12/2019 27.00p 28.01p 25.26p 27.00p 461490
09/12/2019 27.00p 27.00p 27.00p 27.00p 0
06/12/2019 27.00p 27.00p 27.00p 27.00p 0
05/12/2019 27.00p 28.45p 27.00p 27.00p 15558
04/12/2019 27.00p 27.00p 27.00p 27.00p 0
03/12/2019 27.00p 28.45p 27.00p 27.00p 2614
02/12/2019 27.00p 28.45p 26.00p 27.00p 60000
29/11/2019 27.00p 28.45p 27.00p 27.00p 131
28/11/2019 27.00p 28.00p 25.26p 27.00p 19785
27/11/2019 27.00p 27.00p 26.50p 27.00p 0
26/11/2019 26.50p 26.50p 26.50p 26.50p 0
25/11/2019 26.50p 26.50p 26.50p 26.50p 0
22/11/2019 26.50p 27.00p 25.26p 26.50p 101975
21/11/2019 26.50p 26.50p 26.50p 26.50p 0
20/11/2019 26.50p 26.50p 26.50p 26.50p 0
19/11/2019 26.50p 26.50p 26.50p 26.50p 0
18/11/2019 26.50p 26.50p 25.35p 26.50p 13150
15/11/2019 26.50p 26.50p 26.50p 26.50p 0
14/11/2019 26.50p 26.50p 26.50p 26.50p 0
13/11/2019 26.50p 26.50p 25.26p 26.50p 1168
12/11/2019 26.50p 26.50p 26.50p 26.50p 0
11/11/2019 26.50p 26.50p 25.26p 26.50p 19204
08/11/2019 26.70p 26.70p 26.30p 26.50p 80520
07/11/2019 26.50p 26.50p 26.50p 26.50p 0
06/11/2019 26.50p 28.70p 26.50p 26.50p 17334
05/11/2019 26.50p 26.50p 26.50p 26.50p 0
04/11/2019 26.50p 28.00p 25.15p 26.50p 3047
01/11/2019 26.50p 26.50p 26.50p 26.50p 0
31/10/2019 26.50p 28.00p 25.15p 26.50p 6317
30/10/2019 26.50p 26.50p 25.15p 26.50p 2620
29/10/2019 26.50p 26.50p 26.50p 26.50p 0
28/10/2019 26.50p 26.50p 26.50p 26.50p 0
25/10/2019 26.50p 26.50p 26.50p 26.50p 0
24/10/2019 26.50p 26.50p 26.50p 26.50p 0
23/10/2019 26.50p 28.00p 26.50p 26.50p 2000
22/10/2019 26.50p 26.50p 26.50p 26.50p 25000
21/10/2019 26.50p 26.50p 25.05p 26.50p 1252
18/10/2019 26.50p 26.50p 26.50p 26.50p 0
17/10/2019 26.50p 26.50p 26.50p 26.50p 0
16/10/2019 26.50p 26.50p 26.50p 26.50p 0
15/10/2019 26.50p 26.50p 26.50p 26.50p 0
14/10/2019 27.00p 27.00p 25.05p 26.50p 32046
11/10/2019 27.00p 27.90p 26.00p 27.00p 27989
10/10/2019 27.00p 27.00p 26.05p 27.00p 2215
09/10/2019 27.00p 27.00p 27.00p 27.00p 0
08/10/2019 27.00p 27.00p 27.00p 27.00p 0
07/10/2019 27.00p 27.00p 27.00p 27.00p 0
04/10/2019 27.00p 27.90p 26.05p 27.00p 110
03/10/2019 27.00p 27.00p 26.00p 27.00p 1100
02/10/2019 26.50p 27.60p 26.50p 27.00p 85000
01/10/2019 26.50p 26.60p 25.00p 25.00p 49047
30/09/2019 26.50p 26.50p 25.00p 26.50p 134666
27/09/2019 26.50p 26.50p 26.50p 26.50p 0
26/09/2019 26.50p 27.90p 26.50p 26.50p 2500

*Close Price adjusted for both dividends and splits