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
25/09/2019 26.00p 26.60p 26.00p 26.50p 90000
24/09/2019 25.00p 26.00p 25.00p 26.00p 12273
23/09/2019 25.00p 25.00p 23.45p 25.00p 14969
20/09/2019 25.00p 25.33p 25.00p 25.00p 22639
19/09/2019 25.00p 25.00p 23.45p 25.00p 10000
18/09/2019 25.00p 25.00p 25.00p 25.00p 0
17/09/2019 24.50p 25.00p 23.35p 25.00p 10029
16/09/2019 24.50p 25.40p 24.50p 24.50p 15714
13/09/2019 24.50p 25.40p 24.50p 24.50p 574
12/09/2019 24.50p 24.50p 23.10p 24.50p 250
11/09/2019 24.50p 24.50p 24.50p 24.50p 0
10/09/2019 24.50p 24.50p 24.50p 24.50p 0
09/09/2019 25.20p 25.20p 22.25p 24.50p 24000
06/09/2019 25.20p 25.20p 23.51p 25.20p 4347
05/09/2019 26.00p 26.00p 24.15p 25.20p 13030
04/09/2019 25.50p 27.00p 25.50p 26.00p 7
03/09/2019 25.50p 25.50p 25.50p 25.50p 0
02/09/2019 25.50p 26.40p 25.50p 25.50p 3500
30/08/2019 25.50p 25.50p 24.15p 25.50p 45129
29/08/2019 25.50p 25.50p 24.15p 25.50p 250
28/08/2019 25.50p 25.50p 25.50p 25.50p 0
27/08/2019 25.30p 25.30p 25.30p 25.30p 0
23/08/2019 25.30p 25.30p 25.30p 25.30p 0
22/08/2019 24.80p 26.45p 24.80p 25.30p 34109
21/08/2019 25.00p 25.00p 25.00p 25.00p 114147
20/08/2019 25.00p 25.95p 25.00p 25.00p 10000
19/08/2019 25.00p 25.00p 23.25p 25.00p 182
16/08/2019 25.00p 25.95p 23.25p 25.00p 3278
15/08/2019 25.00p 25.00p 25.00p 25.00p 0
14/08/2019 25.10p 25.10p 23.25p 25.00p 1000
13/08/2019 26.50p 26.50p 23.45p 25.10p 1092388
12/08/2019 26.50p 26.50p 26.50p 26.50p 0
09/08/2019 26.50p 26.50p 25.15p 26.50p 25273
08/08/2019 26.50p 26.50p 26.50p 26.50p 0
07/08/2019 26.50p 26.50p 26.50p 26.50p 0
06/08/2019 27.00p 27.00p 26.00p 26.50p 2500
05/08/2019 27.00p 27.00p 26.95p 27.00p 292
02/08/2019 27.00p 27.00p 26.95p 27.00p 10
01/08/2019 27.00p 27.00p 26.95p 27.00p 3669
31/07/2019 27.00p 27.00p 25.00p 27.00p 12354
30/07/2019 27.00p 27.00p 25.00p 27.00p 60000
29/07/2019 27.00p 27.00p 27.00p 27.00p 0
26/07/2019 27.00p 27.45p 26.00p 27.00p 5396
25/07/2019 27.00p 27.00p 26.90p 27.00p 101070
24/07/2019 27.20p 27.50p 27.00p 27.00p 39257
23/07/2019 27.20p 27.20p 26.80p 27.00p 10000
22/07/2019 27.20p 27.50p 26.12p 27.00p 7600
19/07/2019 27.20p 27.75p 26.25p 27.00p 7600
18/07/2019 27.20p 27.20p 26.25p 27.00p 159
17/07/2019 27.20p 27.20p 26.25p 27.00p 7100
16/07/2019 27.00p 27.00p 26.25p 27.00p 7500
15/07/2019 27.20p 27.20p 26.50p 27.00p 13833
12/07/2019 27.00p 27.40p 27.00p 27.00p 7500
11/07/2019 27.00p 27.40p 26.25p 27.00p 18624
10/07/2019 27.20p 27.40p 27.00p 27.00p 7500
09/07/2019 27.00p 27.00p 26.25p 27.00p 2074
08/07/2019 27.00p 27.00p 27.00p 27.00p 0
05/07/2019 27.00p 27.40p 27.00p 27.00p 693
04/07/2019 27.00p 27.40p 27.00p 27.00p 40
03/07/2019 27.00p 27.00p 26.25p 27.00p 50000
02/07/2019 27.00p 27.00p 27.00p 27.00p 0
01/07/2019 27.00p 28.00p 26.25p 27.00p 11608
28/06/2019 27.00p 27.00p 27.00p 27.00p 0
27/06/2019 27.20p 27.20p 26.76p 27.00p 10000
26/06/2019 27.00p 27.00p 27.00p 27.00p 0
25/06/2019 27.00p 28.00p 27.00p 27.00p 2000
24/06/2019 27.00p 27.30p 27.00p 27.00p 16810
21/06/2019 27.00p 27.00p 27.00p 27.00p 0
20/06/2019 27.00p 27.00p 27.00p 27.00p 0
19/06/2019 27.00p 27.00p 27.00p 27.00p 0
18/06/2019 27.00p 27.00p 27.00p 27.00p 0
17/06/2019 27.00p 27.00p 26.70p 27.00p 6000
14/06/2019 25.70p 28.00p 25.70p 27.00p 12500
13/06/2019 25.70p 25.70p 25.70p 25.70p 0
12/06/2019 25.00p 25.70p 24.25p 25.70p 5376
11/06/2019 25.00p 25.00p 24.00p 25.00p 240000
10/06/2019 25.00p 26.00p 25.00p 25.00p 2500
07/06/2019 25.00p 25.00p 24.25p 25.00p 5651
06/06/2019 25.00p 25.00p 25.00p 25.00p 0
05/06/2019 25.00p 25.50p 25.00p 25.00p 18978
04/06/2019 25.00p 25.75p 25.00p 25.00p 35
03/06/2019 25.00p 25.00p 25.00p 25.00p 0
31/05/2019 25.00p 25.00p 24.25p 25.00p 5000
30/05/2019 25.00p 25.00p 25.00p 25.00p 0
29/05/2019 25.00p 25.75p 24.25p 25.00p 10421
28/05/2019 25.00p 26.00p 25.00p 25.00p 1192
24/05/2019 25.00p 25.00p 25.00p 25.00p 15000
23/05/2019 26.00p 26.00p 25.00p 25.00p 0
22/05/2019 25.00p 25.70p 24.00p 25.00p 39197
21/05/2019 25.00p 25.00p 25.00p 25.00p 125000
20/05/2019 26.00p 26.00p 24.26p 25.00p 35665
17/05/2019 26.00p 27.00p 26.00p 26.00p 9176
16/05/2019 26.00p 26.00p 25.20p 26.00p 97
15/05/2019 26.00p 27.00p 24.26p 26.00p 7670
14/05/2019 26.00p 27.00p 24.25p 26.00p 42222
13/05/2019 26.00p 27.00p 26.00p 26.00p 1047
10/05/2019 26.00p 26.00p 25.00p 25.00p 23335
09/05/2019 26.00p 26.00p 25.00p 26.00p 75000
08/05/2019 26.00p 26.00p 25.00p 26.00p 38448
07/05/2019 26.00p 27.40p 25.40p 26.00p 1398
03/05/2019 26.00p 26.00p 26.00p 26.00p 60000
02/05/2019 26.00p 26.00p 26.00p 26.00p 43846
01/05/2019 26.00p 26.00p 26.00p 26.00p 0
30/04/2019 26.00p 26.00p 25.50p 26.00p 25000
29/04/2019 26.00p 26.00p 25.75p 26.00p 30000
26/04/2019 26.00p 26.00p 26.00p 26.00p 0
25/04/2019 26.00p 26.00p 26.00p 26.00p 0
24/04/2019 26.00p 26.00p 26.00p 26.00p 0
23/04/2019 26.00p 26.00p 26.00p 26.00p 0
18/04/2019 26.00p 26.00p 25.44p 26.00p 3284
17/04/2019 26.00p 27.50p 26.00p 26.00p 8976
16/04/2019 26.00p 26.00p 26.00p 26.00p 0
15/04/2019 26.00p 27.40p 25.40p 26.00p 6280
12/04/2019 26.00p 26.00p 25.40p 26.00p 1994
11/04/2019 26.00p 26.00p 25.33p 26.00p 6999
10/04/2019 26.00p 27.49p 25.33p 26.00p 11434
09/04/2019 26.00p 26.00p 26.00p 26.00p 0
08/04/2019 26.00p 27.49p 24.90p 26.00p 200
05/04/2019 26.00p 26.00p 26.00p 26.00p 0
04/04/2019 26.00p 27.49p 24.90p 26.00p 14483
03/04/2019 26.00p 27.75p 26.00p 26.00p 3500
02/04/2019 26.00p 26.00p 24.90p 26.00p 1256
01/04/2019 26.00p 26.00p 26.00p 26.00p 0
29/03/2019 26.00p 26.00p 25.25p 26.00p 10945
28/03/2019 26.00p 26.00p 25.25p 26.00p 4600
27/03/2019 26.00p 27.00p 24.26p 26.00p 62880
26/03/2019 26.00p 26.00p 26.00p 26.00p 19016
25/03/2019 26.00p 26.00p 24.26p 26.00p 18820
22/03/2019 26.00p 27.70p 25.20p 26.00p 35114
21/03/2019 26.00p 26.00p 24.33p 26.00p 19677
20/03/2019 26.00p 27.70p 24.33p 26.00p 29082
19/03/2019 25.50p 26.00p 25.50p 26.00p 300
18/03/2019 24.00p 25.50p 23.75p 25.50p 22899
15/03/2019 24.00p 24.78p 24.00p 24.00p 2040
14/03/2019 24.00p 24.75p 23.75p 24.00p 25264
13/03/2019 24.00p 24.40p 24.00p 24.00p 7098
12/03/2019 24.00p 24.40p 23.50p 24.00p 33925
11/03/2019 26.00p 26.00p 23.13p 24.00p 33335
08/03/2019 26.00p 26.00p 25.00p 26.00p 5629
07/03/2019 26.50p 27.20p 25.25p 26.00p 41597
06/03/2019 26.50p 26.50p 25.80p 26.50p 17986
05/03/2019 26.50p 26.50p 25.20p 26.50p 79247
04/03/2019 26.50p 27.20p 25.75p 26.50p 123971
01/03/2019 27.00p 27.75p 25.80p 26.50p 83033
28/02/2019 28.30p 28.30p 26.00p 27.00p 37989
27/02/2019 31.70p 31.70p 27.50p 28.30p 20078
26/02/2019 33.50p 33.50p 33.00p 33.00p 7786
25/02/2019 33.50p 33.50p 33.50p 33.50p 0
22/02/2019 33.50p 33.50p 32.25p 33.50p 7250
21/02/2019 33.50p 33.50p 33.50p 33.50p 0
20/02/2019 33.00p 33.50p 32.25p 33.50p 852
19/02/2019 33.50p 33.50p 33.00p 33.00p 10402
18/02/2019 33.50p 33.50p 33.05p 33.50p 3154
15/02/2019 33.50p 34.50p 33.50p 33.50p 22000
14/02/2019 33.50p 33.50p 32.88p 33.50p 30000
13/02/2019 33.50p 34.70p 33.00p 33.50p 2530
12/02/2019 33.50p 35.00p 33.50p 33.50p 126014
11/02/2019 33.50p 34.74p 33.50p 33.50p 5500
08/02/2019 33.50p 33.50p 33.50p 33.50p 0
07/02/2019 33.50p 33.50p 33.50p 33.50p 0
06/02/2019 33.50p 34.70p 33.50p 33.50p 15000
05/02/2019 33.50p 33.50p 33.50p 33.50p 0
04/02/2019 33.50p 34.74p 33.50p 33.50p 27
01/02/2019 33.50p 33.50p 32.88p 33.50p 14398
31/01/2019 33.50p 33.50p 33.50p 33.50p 0
30/01/2019 33.50p 33.50p 33.50p 33.50p 0
29/01/2019 33.50p 33.50p 33.50p 33.50p 0
28/01/2019 33.50p 33.50p 32.75p 33.50p 3203
25/01/2019 33.50p 33.50p 33.50p 33.50p 0
24/01/2019 33.00p 33.90p 32.75p 33.50p 38626
23/01/2019 33.00p 33.00p 32.65p 33.00p 14800
22/01/2019 33.00p 33.00p 33.00p 33.00p 0
21/01/2019 33.00p 33.50p 33.00p 33.00p 4000
18/01/2019 33.00p 33.90p 33.00p 33.00p 6512
17/01/2019 33.50p 33.98p 33.00p 33.00p 1550
16/01/2019 33.50p 34.00p 33.50p 33.50p 16900
15/01/2019 33.50p 33.50p 33.50p 33.50p 0
14/01/2019 33.50p 33.93p 33.50p 33.50p 12000
11/01/2019 33.50p 35.00p 33.50p 33.50p 15069
10/01/2019 33.50p 33.50p 33.50p 33.50p 0
09/01/2019 33.50p 33.90p 33.50p 33.50p 12500
08/01/2019 33.50p 35.00p 33.50p 33.50p 15534
07/01/2019 33.50p 35.00p 33.50p 33.50p 14402
04/01/2019 33.50p 34.70p 33.50p 33.50p 17271
03/01/2019 33.50p 33.50p 33.50p 33.50p 0
02/01/2019 33.50p 33.88p 33.50p 33.50p 15454
31/12/2018 33.50p 33.88p 33.50p 33.50p 5668
28/12/2018 33.50p 33.78p 33.50p 33.50p 5000
27/12/2018 33.50p 35.00p 33.50p 33.50p 680
24/12/2018 33.50p 35.00p 33.50p 33.50p 6980
21/12/2018 33.50p 35.00p 33.50p 33.50p 4024
20/12/2018 33.50p 33.50p 33.50p 33.50p 0
19/12/2018 33.50p 35.00p 33.50p 33.50p 12378
18/12/2018 33.50p 33.50p 33.50p 33.50p 0
17/12/2018 33.50p 34.00p 33.50p 33.50p 17573
14/12/2018 33.50p 33.50p 33.50p 33.50p 71291
13/12/2018 33.50p 33.50p 33.00p 33.50p 3000
12/12/2018 33.50p 33.50p 33.11p 33.50p 1000
11/12/2018 33.50p 34.75p 33.50p 33.50p 7750
10/12/2018 33.50p 33.50p 33.11p 33.50p 245

*Close Price adjusted for both dividends and splits