Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2014 24.75p 24.75p 23.00p 23.25p 230765
15/12/2014 26.00p 26.32p 24.50p 24.75p 698482
12/12/2014 26.50p 26.75p 25.51p 26.00p 146896
11/12/2014 25.75p 27.70p 25.65p 26.50p 664053
10/12/2014 28.50p 28.50p 25.00p 25.50p 1064720
09/12/2014 31.00p 31.00p 27.51p 28.50p 453406
08/12/2014 32.50p 32.50p 29.40p 31.00p 267355
05/12/2014 32.75p 32.95p 31.73p 32.50p 94417
04/12/2014 34.00p 34.26p 32.15p 32.75p 146054
03/12/2014 36.50p 36.50p 32.12p 34.00p 479594
02/12/2014 33.00p 33.35p 30.00p 31.50p 180654
01/12/2014 33.00p 34.99p 32.00p 33.00p 102551
28/11/2014 33.00p 34.00p 32.26p 33.00p 126292
27/11/2014 32.00p 33.70p 31.75p 33.00p 165302
26/11/2014 32.00p 33.75p 31.25p 32.00p 172650
25/11/2014 31.50p 33.00p 29.10p 32.00p 393466
24/11/2014 33.00p 33.55p 30.00p 32.00p 299257
21/11/2014 33.00p 33.90p 32.00p 33.00p 116461
20/11/2014 34.50p 35.00p 31.50p 33.00p 376657
19/11/2014 34.50p 38.00p 33.00p 34.50p 1782955
18/11/2014 31.00p 31.00p 27.00p 29.00p 415256
17/11/2014 33.00p 33.00p 30.00p 31.00p 295178
14/11/2014 31.00p 34.00p 31.00p 33.00p 144697
13/11/2014 31.00p 32.00p 29.25p 31.00p 87116
12/11/2014 29.50p 31.75p 28.00p 31.00p 246278
11/11/2014 27.00p 30.00p 26.00p 29.50p 219057
10/11/2014 27.00p 27.75p 25.50p 27.00p 141035
07/11/2014 28.50p 28.50p 26.25p 27.00p 253658
06/11/2014 28.50p 28.70p 28.00p 28.50p 29028
05/11/2014 28.25p 29.70p 27.68p 28.50p 256104
04/11/2014 29.00p 29.00p 27.31p 28.25p 265089
03/11/2014 29.50p 29.98p 28.10p 29.00p 213025
31/10/2014 30.50p 30.50p 29.00p 29.50p 69302
30/10/2014 31.00p 31.00p 29.38p 30.00p 181321
29/10/2014 33.00p 33.00p 29.35p 31.00p 713030
28/10/2014 34.50p 34.50p 31.54p 33.00p 308977
27/10/2014 37.50p 37.50p 33.26p 34.50p 261040
24/10/2014 36.50p 38.82p 34.36p 37.50p 159664
23/10/2014 36.50p 36.95p 34.18p 36.50p 218363
22/10/2014 36.00p 39.46p 35.92p 36.50p 346168
21/10/2014 36.00p 38.96p 35.00p 36.00p 456331
20/10/2014 33.50p 36.95p 29.10p 36.00p 320761
17/10/2014 30.00p 34.00p 29.50p 34.00p 410321
16/10/2014 29.00p 30.90p 25.50p 30.00p 490929
15/10/2014 31.50p 32.00p 28.24p 29.00p 425837
14/10/2014 35.00p 35.19p 30.25p 31.50p 516152
13/10/2014 36.50p 38.50p 33.76p 36.00p 463208
10/10/2014 37.00p 38.15p 34.01p 36.50p 245387
09/10/2014 39.00p 39.00p 36.00p 37.00p 328344
08/10/2014 40.00p 40.00p 36.60p 38.75p 219075
07/10/2014 42.50p 42.50p 38.00p 40.00p 356347
06/10/2014 42.50p 43.00p 40.30p 41.50p 182633
03/10/2014 44.50p 45.50p 40.77p 42.50p 262275
02/10/2014 45.00p 46.99p 43.50p 45.00p 247709
01/10/2014 40.50p 48.90p 40.00p 45.00p 945380
30/09/2014 40.00p 41.50p 38.00p 40.50p 602345
29/09/2014 40.50p 41.81p 37.55p 38.00p 430602
26/09/2014 39.00p 40.90p 37.36p 40.50p 608953
25/09/2014 41.00p 41.00p 38.53p 39.25p 204430
24/09/2014 40.75p 42.99p 37.50p 41.00p 854543
23/09/2014 40.75p 41.20p 39.50p 40.75p 204007
22/09/2014 42.75p 42.75p 40.00p 40.75p 176600
19/09/2014 43.00p 43.62p 41.53p 42.75p 146385
18/09/2014 43.00p 43.40p 42.05p 43.00p 106915
17/09/2014 45.00p 45.00p 40.30p 43.25p 348273
16/09/2014 45.50p 45.50p 42.50p 44.50p 172359
15/09/2014 47.25p 47.25p 44.00p 44.50p 626755
12/09/2014 47.50p 48.00p 46.51p 47.25p 144803
11/09/2014 49.25p 49.25p 46.25p 47.50p 197403
10/09/2014 50.50p 50.50p 47.55p 49.25p 340332
09/09/2014 50.75p 50.98p 48.33p 50.50p 220511
08/09/2014 50.50p 52.00p 49.25p 50.75p 118291
05/09/2014 51.50p 52.00p 50.15p 50.50p 97495
04/09/2014 52.50p 53.20p 50.80p 51.50p 154954
03/09/2014 51.75p 53.25p 51.01p 52.75p 255765
02/09/2014 50.25p 51.80p 49.40p 51.75p 168204
01/09/2014 50.75p 51.45p 49.00p 50.50p 362660
29/08/2014 50.00p 51.68p 49.33p 50.75p 378303
28/08/2014 54.50p 54.50p 49.00p 49.75p 693600
27/08/2014 56.50p 57.70p 53.60p 54.50p 416786
26/08/2014 55.50p 58.95p 54.01p 56.50p 853343
22/08/2014 52.00p 56.80p 49.42p 55.50p 538070
21/08/2014 51.25p 53.00p 50.39p 52.00p 271377
20/08/2014 49.75p 54.00p 48.25p 51.25p 480656
19/08/2014 50.25p 50.50p 48.55p 49.75p 358175
18/08/2014 51.00p 51.68p 48.10p 50.25p 547900
15/08/2014 52.50p 53.01p 50.10p 51.00p 136021
14/08/2014 51.00p 54.70p 51.00p 52.50p 526246
13/08/2014 51.00p 51.24p 48.40p 51.00p 444978
12/08/2014 53.50p 54.81p 49.50p 51.00p 895315
11/08/2014 51.50p 58.99p 51.00p 53.25p 2463589
08/08/2014 41.00p 49.00p 41.00p 48.25p 2005128
07/08/2014 40.75p 41.50p 39.00p 41.00p 508841
06/08/2014 42.00p 42.67p 38.37p 40.25p 886969
05/08/2014 42.00p 43.45p 41.00p 42.00p 1239087
04/08/2014 46.50p 47.24p 41.40p 42.12p 844829
01/08/2014 49.50p 50.22p 45.33p 46.00p 844883
31/07/2014 51.00p 51.44p 49.11p 50.00p 183473
30/07/2014 53.00p 53.75p 50.10p 51.00p 418800
29/07/2014 51.00p 54.19p 50.00p 53.00p 245791
28/07/2014 52.00p 52.99p 48.50p 51.00p 409460
25/07/2014 51.50p 53.85p 48.30p 52.00p 379282
24/07/2014 52.00p 54.68p 51.01p 52.00p 203590
23/07/2014 52.00p 53.10p 50.00p 52.00p 699398
22/07/2014 53.00p 54.70p 51.00p 52.00p 320573
21/07/2014 52.75p 57.50p 52.00p 53.00p 314736
18/07/2014 57.50p 57.50p 52.25p 52.75p 420244
17/07/2014 61.50p 61.50p 57.00p 57.50p 150926
16/07/2014 63.00p 63.80p 58.01p 61.50p 362944
15/07/2014 64.50p 65.10p 62.01p 63.00p 290971
14/07/2014 63.00p 68.90p 63.00p 65.00p 326597
11/07/2014 60.25p 65.00p 59.41p 63.00p 208422
10/07/2014 63.00p 63.75p 57.65p 60.25p 258742
09/07/2014 64.25p 66.95p 62.00p 63.00p 227260
08/07/2014 61.00p 65.00p 59.00p 63.75p 406451
07/07/2014 55.50p 62.89p 55.50p 61.00p 553479
04/07/2014 52.00p 56.90p 51.62p 55.50p 317392
03/07/2014 52.00p 53.00p 50.66p 52.00p 195488
02/07/2014 51.50p 53.87p 51.00p 52.00p 250804
01/07/2014 54.50p 54.50p 50.00p 51.00p 288379
30/06/2014 53.50p 55.00p 51.15p 54.50p 157620
27/06/2014 50.00p 54.20p 48.32p 53.50p 264764
26/06/2014 50.50p 52.00p 49.10p 50.00p 160441
25/06/2014 52.63p 52.63p 49.10p 50.50p 267611
24/06/2014 52.00p 52.63p 50.55p 52.63p 117932
23/06/2014 51.75p 53.00p 50.50p 52.00p 138155
20/06/2014 52.50p 53.20p 50.63p 51.75p 110379
19/06/2014 52.50p 53.50p 51.07p 52.50p 96762
18/06/2014 51.50p 53.95p 50.38p 52.50p 86161
17/06/2014 51.00p 51.90p 50.26p 51.50p 26964
16/06/2014 53.00p 53.40p 50.84p 51.00p 91276
13/06/2014 54.25p 55.00p 52.10p 53.00p 234079
12/06/2014 55.50p 55.60p 53.25p 54.25p 89358
11/06/2014 58.75p 59.42p 55.00p 55.50p 231192
10/06/2014 56.25p 60.80p 55.90p 58.75p 232400
09/06/2014 54.50p 59.90p 54.50p 56.25p 291593
06/06/2014 50.25p 55.80p 49.50p 54.50p 273532
05/06/2014 50.50p 50.50p 49.00p 50.00p 205660
04/06/2014 50.00p 51.38p 49.11p 50.50p 178611
03/06/2014 51.50p 51.65p 50.00p 50.00p 191889
02/06/2014 55.50p 55.50p 50.10p 51.50p 325512
30/05/2014 57.50p 59.00p 52.00p 55.50p 621190
29/05/2014 61.00p 61.50p 58.00p 59.00p 184948
28/05/2014 57.50p 62.43p 56.00p 61.00p 289780
27/05/2014 53.50p 59.70p 53.00p 57.50p 537047
23/05/2014 52.50p 56.45p 52.50p 53.50p 430984
22/05/2014 53.75p 54.00p 51.37p 52.50p 140675
21/05/2014 52.25p 54.95p 51.50p 53.75p 513859
20/05/2014 47.50p 53.40p 46.10p 52.25p 284740
19/05/2014 48.25p 48.33p 46.49p 47.75p 90711
16/05/2014 50.00p 50.00p 47.10p 48.25p 99590
15/05/2014 51.25p 51.25p 49.00p 50.00p 154430
14/05/2014 51.50p 53.33p 47.00p 51.25p 392293
13/05/2014 53.00p 53.00p 51.00p 51.50p 143326
12/05/2014 54.25p 54.50p 52.05p 54.50p 49190
09/05/2014 53.75p 54.50p 53.00p 54.50p 97890
08/05/2014 53.25p 53.75p 52.02p 53.75p 120985
07/05/2014 55.50p 55.50p 52.00p 53.50p 286245
06/05/2014 58.00p 58.00p 54.50p 55.50p 162386
02/05/2014 60.25p 60.63p 57.00p 58.00p 149217
01/05/2014 60.00p 60.68p 59.50p 60.25p 42693
30/04/2014 59.00p 60.70p 58.26p 60.00p 110315
29/04/2014 57.50p 60.00p 57.50p 59.00p 233138
28/04/2014 58.75p 58.75p 53.85p 57.50p 300169
25/04/2014 60.00p 60.22p 57.50p 58.75p 152103
24/04/2014 64.00p 64.00p 56.50p 60.00p 885067
23/04/2014 67.50p 67.65p 63.00p 64.00p 216662
22/04/2014 70.00p 70.00p 66.94p 67.50p 249850
17/04/2014 69.50p 70.40p 69.30p 70.00p 211095
16/04/2014 70.00p 70.40p 69.00p 69.50p 157448
15/04/2014 70.75p 70.75p 69.00p 70.00p 84448
14/04/2014 72.75p 72.90p 69.11p 70.75p 196044
11/04/2014 73.00p 73.68p 72.25p 72.75p 84129
10/04/2014 72.50p 74.25p 72.00p 73.50p 243984
09/04/2014 73.00p 73.70p 71.00p 72.50p 274475
08/04/2014 74.00p 74.90p 72.00p 73.00p 262806
07/04/2014 71.50p 74.95p 70.50p 74.00p 719672
04/04/2014 71.75p 72.50p 70.00p 71.50p 228298
03/04/2014 71.75p 72.50p 71.20p 71.75p 136146
02/04/2014 72.50p 72.66p 71.00p 71.75p 175439
01/04/2014 73.50p 74.45p 71.50p 72.50p 160385
31/03/2014 73.50p 73.50p 71.01p 71.50p 74337
28/03/2014 72.50p 74.95p 71.60p 73.50p 163061
27/03/2014 72.00p 73.00p 71.15p 72.50p 138343
26/03/2014 73.50p 74.00p 71.00p 72.00p 87373
25/03/2014 73.00p 75.00p 73.00p 74.00p 106238
24/03/2014 75.00p 76.00p 71.20p 72.00p 119504
21/03/2014 73.25p 77.00p 72.30p 75.00p 186074
20/03/2014 73.00p 75.00p 72.55p 73.25p 122680
19/03/2014 71.50p 75.00p 71.03p 73.00p 290411
18/03/2014 72.00p 72.44p 71.02p 71.50p 51505
17/03/2014 71.50p 73.00p 70.25p 73.00p 226802
14/03/2014 72.00p 72.02p 70.00p 71.50p 96952
13/03/2014 72.50p 72.70p 71.31p 72.00p 37123
12/03/2014 73.00p 73.00p 70.55p 72.50p 99966
11/03/2014 74.00p 74.22p 72.00p 73.00p 38892
10/03/2014 74.50p 75.19p 73.00p 74.00p 62900
07/03/2014 74.50p 76.00p 73.40p 74.50p 129067
06/03/2014 75.00p 75.84p 72.55p 74.50p 208456
05/03/2014 78.00p 78.00p 74.10p 75.00p 115269

*Close Price adjusted for both dividends and splits