Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/05/2017 11.00p 11.13p 10.75p 10.88p 608813
03/05/2017 11.00p 11.15p 10.87p 11.00p 1497346
02/05/2017 11.63p 11.63p 10.75p 11.00p 1619545
28/04/2017 12.00p 12.00p 11.25p 11.75p 789936
27/04/2017 11.88p 12.40p 11.58p 12.00p 2476608
26/04/2017 11.25p 12.20p 11.00p 11.88p 1803939
25/04/2017 11.38p 11.89p 10.65p 11.25p 2373191
24/04/2017 11.63p 12.39p 10.50p 11.63p 4008790
21/04/2017 10.75p 11.80p 10.50p 11.38p 4430522
20/04/2017 10.38p 10.83p 10.20p 10.75p 2244433
19/04/2017 10.38p 10.74p 10.23p 10.38p 1772452
18/04/2017 10.63p 10.95p 9.90p 10.38p 8254094
13/04/2017 13.00p 13.87p 11.88p 12.25p 1364963
12/04/2017 11.75p 13.90p 11.59p 13.00p 3912321
11/04/2017 10.50p 11.39p 10.11p 11.25p 1188343
10/04/2017 10.50p 10.69p 9.88p 10.50p 1612884
07/04/2017 10.50p 10.70p 10.00p 10.50p 872013
06/04/2017 10.50p 10.80p 10.08p 10.50p 641098
05/04/2017 10.63p 10.80p 10.10p 10.50p 550069
04/04/2017 10.25p 10.95p 10.13p 10.63p 713720
03/04/2017 10.88p 10.99p 9.85p 10.25p 1278429
31/03/2017 11.13p 11.35p 10.33p 10.88p 1530948
30/03/2017 11.75p 11.75p 10.73p 11.13p 887621
29/03/2017 11.38p 11.90p 11.15p 11.75p 659964
28/03/2017 11.88p 12.00p 11.08p 11.38p 1137763
27/03/2017 12.50p 12.50p 11.66p 11.88p 629348
24/03/2017 12.25p 12.50p 12.12p 12.50p 189122
23/03/2017 12.50p 12.70p 12.11p 12.50p 58903
22/03/2017 12.75p 12.75p 12.06p 12.50p 296351
21/03/2017 12.75p 13.70p 12.35p 12.75p 619629
20/03/2017 12.50p 12.88p 11.68p 12.75p 938735
17/03/2017 12.25p 12.65p 12.02p 12.50p 294005
16/03/2017 12.25p 12.67p 12.15p 12.25p 263830
15/03/2017 12.50p 12.73p 11.88p 12.25p 611514
14/03/2017 12.75p 12.75p 12.00p 12.50p 791868
13/03/2017 13.00p 13.05p 12.56p 12.75p 208709
10/03/2017 13.12p 13.12p 12.13p 13.00p 938500
09/03/2017 13.00p 13.40p 12.29p 13.12p 621996
08/03/2017 13.63p 13.75p 12.18p 13.00p 2009080
07/03/2017 14.38p 14.38p 13.11p 13.63p 1230482
06/03/2017 14.75p 15.32p 13.93p 14.38p 590567
03/03/2017 13.50p 15.40p 13.19p 14.75p 2251428
02/03/2017 13.50p 14.30p 13.38p 13.50p 1187046
01/03/2017 13.00p 13.98p 12.69p 13.50p 1386884
28/02/2017 13.00p 13.89p 12.00p 13.00p 1497767
27/02/2017 13.50p 14.44p 13.28p 13.75p 1086414
24/02/2017 13.88p 14.43p 12.68p 13.50p 1777538
23/02/2017 12.50p 14.43p 12.25p 13.88p 3998752
22/02/2017 12.88p 13.10p 12.00p 12.50p 953082
21/02/2017 12.13p 13.33p 11.98p 12.88p 1375976
20/02/2017 12.25p 12.90p 11.97p 12.13p 947056
17/02/2017 12.63p 12.83p 11.68p 12.25p 1998161
16/02/2017 13.12p 13.16p 12.25p 12.63p 1952416
15/02/2017 13.00p 13.47p 12.38p 13.12p 1586606
14/02/2017 12.88p 13.88p 12.73p 13.00p 2213835
13/02/2017 13.12p 13.33p 12.51p 12.88p 1896758
10/02/2017 13.50p 13.50p 12.66p 13.00p 1585210
09/02/2017 13.63p 13.88p 12.29p 13.50p 2406575
08/02/2017 14.38p 14.38p 13.11p 13.63p 724179
07/02/2017 13.50p 14.63p 13.30p 14.38p 398822
06/02/2017 14.62p 14.62p 13.12p 13.50p 759299
03/02/2017 14.88p 14.89p 14.25p 14.62p 253277
02/02/2017 14.25p 16.42p 13.33p 14.75p 1033379
01/02/2017 14.75p 14.75p 14.00p 14.38p 558626
31/01/2017 14.88p 15.30p 14.00p 14.75p 349742
30/01/2017 15.50p 15.80p 14.65p 14.88p 565607
27/01/2017 15.25p 15.80p 14.36p 15.50p 532104
26/01/2017 15.38p 15.38p 14.88p 15.25p 294139
25/01/2017 15.25p 16.00p 15.02p 15.38p 350168
24/01/2017 15.50p 15.50p 15.00p 15.25p 568516
23/01/2017 15.88p 16.00p 15.00p 15.50p 316699
20/01/2017 16.50p 16.50p 15.67p 15.88p 306767
19/01/2017 16.50p 16.65p 16.00p 16.50p 188355
18/01/2017 16.63p 16.65p 16.25p 16.50p 179050
17/01/2017 15.75p 16.88p 15.19p 16.63p 1589591
16/01/2017 16.75p 16.75p 15.00p 15.75p 918816
13/01/2017 16.50p 17.43p 16.50p 16.75p 460374
12/01/2017 17.50p 17.67p 16.50p 16.50p 383451
11/01/2017 17.50p 17.90p 16.69p 17.38p 559113
10/01/2017 17.75p 17.90p 17.50p 17.50p 47535
09/01/2017 18.25p 18.25p 17.38p 17.75p 283624
06/01/2017 18.50p 18.90p 18.00p 18.25p 200533
05/01/2017 18.75p 19.40p 17.99p 18.25p 483590
04/01/2017 19.25p 19.25p 16.69p 17.75p 1512111
03/01/2017 21.00p 21.75p 19.09p 19.25p 490708
30/12/2016 19.50p 21.98p 19.50p 21.00p 765112
29/12/2016 18.38p 20.63p 18.26p 19.50p 515626
28/12/2016 17.25p 18.83p 16.75p 18.38p 448408
23/12/2016 17.25p 17.63p 16.73p 17.25p 114182
22/12/2016 15.00p 18.20p 14.78p 17.00p 1659071
21/12/2016 14.00p 15.80p 13.65p 15.00p 1207630
20/12/2016 14.13p 14.13p 13.03p 13.25p 1819286
19/12/2016 15.38p 15.50p 14.00p 14.13p 472168
16/12/2016 15.25p 15.50p 15.00p 15.38p 201979
15/12/2016 15.88p 15.91p 14.88p 15.38p 472625
14/12/2016 15.75p 16.35p 15.52p 15.88p 480098
13/12/2016 17.00p 17.20p 15.73p 15.75p 253692
12/12/2016 18.00p 18.00p 16.12p 16.50p 717039
09/12/2016 18.25p 18.35p 17.50p 18.00p 171567
08/12/2016 18.00p 18.83p 17.90p 18.25p 80755
07/12/2016 19.00p 19.43p 17.68p 17.75p 544725
06/12/2016 20.00p 20.00p 17.87p 19.00p 529531
05/12/2016 21.00p 22.43p 19.20p 20.00p 855009
02/12/2016 19.75p 19.75p 19.07p 19.37p 149129
01/12/2016 18.13p 19.80p 18.13p 19.75p 702214
30/11/2016 17.87p 18.20p 17.00p 18.13p 492790
29/11/2016 17.50p 17.99p 17.02p 17.63p 210964
28/11/2016 17.00p 17.50p 16.87p 17.50p 323835
25/11/2016 17.25p 17.33p 16.50p 17.00p 224708
24/11/2016 18.13p 18.60p 17.17p 17.25p 995201
23/11/2016 15.88p 18.25p 14.84p 17.75p 3867408
22/11/2016 21.25p 21.25p 15.33p 15.88p 7099189
21/11/2016 21.75p 22.00p 21.50p 21.75p 101247
18/11/2016 22.13p 22.50p 21.38p 21.75p 339484
17/11/2016 21.50p 22.55p 21.50p 22.13p 278823
16/11/2016 23.00p 23.00p 21.25p 21.50p 381449
15/11/2016 22.50p 23.90p 21.48p 23.00p 555150
14/11/2016 23.50p 23.74p 22.50p 22.50p 374865
11/11/2016 24.75p 24.75p 22.80p 23.50p 468835
10/11/2016 22.38p 25.10p 22.30p 24.75p 1066232
09/11/2016 22.50p 22.98p 21.66p 22.38p 729738
08/11/2016 24.50p 24.70p 22.60p 23.63p 1219793
07/11/2016 25.50p 26.00p 24.28p 24.50p 501674
04/11/2016 27.25p 27.25p 25.00p 25.50p 517159
03/11/2016 27.50p 28.05p 27.00p 27.25p 188774
02/11/2016 27.75p 27.98p 26.10p 27.50p 566377
01/11/2016 28.00p 28.20p 27.03p 27.75p 208349
31/10/2016 28.00p 28.00p 26.77p 28.00p 389401
28/10/2016 28.25p 28.45p 27.60p 28.00p 194039
27/10/2016 28.63p 29.00p 27.69p 28.25p 214658
26/10/2016 29.00p 29.33p 28.53p 28.63p 168753
25/10/2016 28.25p 29.67p 28.01p 29.00p 219117
24/10/2016 28.13p 28.33p 27.33p 28.25p 321873
21/10/2016 27.50p 28.23p 26.18p 28.13p 421245
20/10/2016 28.25p 28.90p 27.15p 27.50p 382356
19/10/2016 29.25p 29.80p 28.00p 28.25p 310688
18/10/2016 29.50p 29.80p 28.10p 29.25p 412591
17/10/2016 29.75p 30.43p 29.10p 29.50p 393651
14/10/2016 30.50p 30.70p 29.18p 29.75p 280810
13/10/2016 30.50p 32.00p 30.00p 30.50p 515674
12/10/2016 29.75p 31.31p 29.48p 30.50p 549488
11/10/2016 32.50p 33.00p 29.75p 29.75p 665980
10/10/2016 30.25p 33.40p 29.70p 32.50p 610009
07/10/2016 30.25p 30.77p 29.61p 30.25p 278913
06/10/2016 28.50p 31.00p 28.12p 30.25p 535710
05/10/2016 29.25p 29.45p 28.13p 28.50p 243493
04/10/2016 28.00p 29.47p 27.23p 29.25p 286231
03/10/2016 28.50p 29.80p 27.68p 28.00p 502285
30/09/2016 28.00p 30.55p 28.00p 28.50p 1439965
29/09/2016 26.00p 29.90p 25.80p 28.00p 1664743
28/09/2016 24.50p 25.74p 24.25p 25.00p 290448
27/09/2016 24.63p 25.35p 24.10p 24.50p 325785
26/09/2016 24.50p 26.00p 24.23p 24.63p 787455
23/09/2016 23.75p 26.29p 23.33p 24.50p 793857
22/09/2016 24.50p 24.80p 23.00p 23.75p 983874
21/09/2016 25.75p 25.75p 24.10p 24.50p 469714
20/09/2016 25.75p 26.30p 24.68p 25.75p 492535
19/09/2016 25.13p 26.30p 24.75p 25.75p 371033
16/09/2016 25.50p 25.50p 24.25p 25.13p 246388
15/09/2016 25.50p 26.00p 25.10p 25.50p 362220
14/09/2016 27.00p 27.00p 25.17p 25.50p 386779
13/09/2016 27.50p 28.40p 26.00p 27.00p 658126
12/09/2016 27.25p 27.50p 26.07p 26.50p 387226
09/09/2016 29.50p 29.50p 27.18p 27.25p 634843
08/09/2016 25.50p 29.38p 25.30p 28.75p 1011983
07/09/2016 27.00p 27.70p 25.00p 25.50p 564882
06/09/2016 27.50p 27.83p 26.20p 27.00p 764013
05/09/2016 28.50p 29.00p 27.15p 27.50p 630443
02/09/2016 29.50p 29.50p 27.58p 28.50p 501053
01/09/2016 28.50p 29.90p 28.28p 29.50p 415271
31/08/2016 30.25p 30.25p 28.10p 28.50p 852509
30/08/2016 31.50p 33.90p 29.18p 30.25p 1144390
26/08/2016 27.00p 35.22p 26.75p 31.50p 5474544
25/08/2016 27.50p 27.70p 26.18p 27.00p 555714
24/08/2016 27.75p 28.48p 26.67p 27.50p 976544
23/08/2016 28.00p 29.90p 27.39p 27.75p 1886626
22/08/2016 26.50p 28.48p 26.18p 28.00p 1005661
19/08/2016 24.75p 28.00p 24.75p 26.50p 1635144
18/08/2016 24.50p 25.73p 24.50p 24.75p 415915
17/08/2016 24.00p 25.75p 24.00p 24.50p 840279
16/08/2016 24.50p 24.50p 23.33p 24.00p 224125
15/08/2016 24.75p 24.95p 23.38p 24.50p 736384
12/08/2016 25.75p 27.05p 24.52p 24.75p 1238176
11/08/2016 25.00p 28.53p 24.70p 25.75p 2056082
10/08/2016 24.00p 25.45p 23.00p 25.00p 1158442
09/08/2016 21.75p 24.68p 21.75p 24.00p 1390778
08/08/2016 21.50p 22.00p 20.35p 21.75p 429411
05/08/2016 20.50p 21.93p 19.91p 21.50p 420796
04/08/2016 20.75p 20.97p 19.43p 20.50p 570935
03/08/2016 21.75p 22.20p 20.33p 20.75p 403059
02/08/2016 22.50p 22.83p 21.28p 21.75p 401509
01/08/2016 22.00p 23.77p 20.87p 22.50p 1214751
29/07/2016 20.50p 23.85p 20.01p 22.00p 3049516
28/07/2016 20.50p 20.50p 18.41p 19.13p 1132414
27/07/2016 21.63p 21.63p 20.22p 20.50p 1091346
26/07/2016 21.75p 22.47p 21.25p 21.63p 653026
25/07/2016 21.63p 22.40p 21.25p 21.75p 318163
22/07/2016 22.00p 22.20p 21.00p 21.63p 410746
21/07/2016 22.25p 22.85p 20.88p 22.00p 808069
20/07/2016 21.88p 22.85p 21.65p 22.25p 746277

*Close Price adjusted for both dividends and splits