Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/08/2012 30.75p 31.20p 30.35p 30.75p 25461
02/08/2012 32.25p 32.25p 29.35p 30.75p 191525
01/08/2012 32.25p 32.70p 31.65p 32.25p 29556
31/07/2012 31.75p 34.89p 31.03p 32.25p 461982
30/07/2012 27.75p 34.00p 27.75p 31.75p 322785
27/07/2012 27.00p 28.95p 26.55p 27.75p 97496
26/07/2012 28.25p 28.90p 27.00p 27.00p 72379
25/07/2012 25.75p 29.00p 25.00p 28.25p 351749
24/07/2012 26.50p 26.50p 25.00p 25.75p 97245
23/07/2012 26.88p 26.88p 23.75p 26.50p 79052
20/07/2012 26.88p 26.90p 26.25p 26.88p 94461
19/07/2012 27.75p 27.89p 26.25p 26.88p 203156
18/07/2012 27.75p 27.95p 27.00p 27.75p 92679
17/07/2012 28.50p 28.50p 27.50p 27.75p 25500
16/07/2012 29.12p 29.12p 25.00p 28.50p 53284
13/07/2012 29.50p 29.50p 27.50p 29.12p 211249
12/07/2012 29.75p 29.80p 28.25p 29.25p 394191
11/07/2012 29.75p 30.20p 29.00p 29.75p 141976
10/07/2012 30.50p 30.50p 28.50p 29.75p 262012
09/07/2012 31.25p 31.25p 29.74p 30.50p 61968
06/07/2012 32.00p 32.85p 31.00p 31.25p 95356
05/07/2012 31.50p 32.00p 30.00p 32.00p 106092
04/07/2012 33.50p 33.50p 31.33p 32.00p 73271
03/07/2012 34.25p 34.50p 33.50p 33.50p 149260
02/07/2012 34.25p 34.25p 33.55p 34.25p 43934
29/06/2012 34.25p 34.25p 33.55p 34.25p 80669
28/06/2012 35.50p 35.90p 31.00p 34.25p 562500
27/06/2012 35.50p 36.60p 34.00p 35.50p 215000
26/06/2012 34.00p 35.84p 33.82p 34.00p 86056
25/06/2012 34.00p 35.00p 33.82p 34.00p 41069
22/06/2012 36.25p 36.25p 34.00p 34.50p 266454
21/06/2012 33.00p 36.80p 33.00p 35.75p 433810
20/06/2012 29.88p 33.00p 29.58p 33.00p 100498
19/06/2012 30.25p 30.25p 29.10p 29.88p 41439
18/06/2012 29.37p 30.33p 29.00p 30.00p 121809
15/06/2012 29.62p 30.06p 27.60p 29.37p 48321
14/06/2012 30.25p 30.50p 28.66p 29.62p 124427
13/06/2012 30.38p 31.26p 29.65p 30.25p 42466
12/06/2012 31.00p 31.75p 29.60p 30.38p 37050
11/06/2012 29.00p 32.00p 29.00p 31.00p 331422
08/06/2012 27.00p 28.20p 26.00p 28.00p 157385
07/06/2012 28.75p 28.75p 25.00p 27.00p 104033
06/06/2012 28.50p 29.10p 28.50p 28.75p 12724
01/06/2012 27.75p 29.95p 26.95p 28.50p 280576
31/05/2012 33.50p 34.00p 27.75p 27.75p 1248538
30/05/2012 33.25p 35.00p 33.25p 33.88p 297808
29/05/2012 31.50p 34.63p 31.50p 33.25p 163810
28/05/2012 30.75p 32.00p 28.13p 31.75p 170854
25/05/2012 33.25p 33.25p 29.50p 30.75p 170726
24/05/2012 33.75p 33.75p 32.00p 33.25p 87498
23/05/2012 35.00p 36.00p 32.70p 33.75p 116704
22/05/2012 32.50p 36.50p 32.15p 35.00p 314968
21/05/2012 30.00p 33.50p 29.10p 32.00p 370244
18/05/2012 33.00p 33.00p 28.60p 29.50p 418406
17/05/2012 36.25p 36.25p 32.00p 33.00p 379132
16/05/2012 40.50p 41.00p 35.00p 35.50p 438017
15/05/2012 37.75p 44.00p 37.50p 39.75p 1678372
14/05/2012 33.00p 38.50p 33.00p 37.50p 435215
11/05/2012 31.75p 34.70p 31.75p 33.00p 372436
10/05/2012 31.25p 33.50p 31.25p 31.75p 214711
09/05/2012 31.75p 34.00p 31.00p 31.25p 630481
08/05/2012 28.75p 35.00p 28.50p 31.50p 1162495
04/05/2012 26.50p 31.00p 26.50p 28.75p 595634
03/05/2012 24.25p 29.00p 24.25p 26.50p 800422
02/05/2012 25.50p 27.00p 23.65p 24.25p 628995
01/05/2012 21.25p 26.00p 21.25p 25.50p 1186167
30/04/2012 17.75p 22.00p 17.75p 20.25p 815577
27/04/2012 17.00p 18.45p 17.00p 17.50p 432767
26/04/2012 14.50p 17.70p 14.50p 16.88p 384262
25/04/2012 14.25p 15.50p 14.25p 14.75p 193678
24/04/2012 14.75p 14.75p 14.25p 14.25p 33202
23/04/2012 15.00p 15.40p 14.30p 14.50p 44848
20/04/2012 15.25p 15.50p 15.00p 15.00p 139594
19/04/2012 14.50p 16.31p 14.50p 15.25p 313697
18/04/2012 14.62p 14.90p 14.50p 14.50p 47593
17/04/2012 15.38p 15.65p 14.43p 14.62p 396681
16/04/2012 15.00p 16.60p 15.00p 15.38p 459702
13/04/2012 13.50p 15.98p 13.40p 14.75p 514506
12/04/2012 14.25p 14.25p 13.10p 13.50p 288326
11/04/2012 15.50p 15.50p 14.00p 14.25p 142517
10/04/2012 15.88p 15.88p 15.10p 15.50p 36064
05/04/2012 16.88p 16.88p 15.50p 15.88p 60460
04/04/2012 17.13p 17.23p 16.32p 16.88p 270638
03/04/2012 18.25p 18.25p 15.00p 16.63p 449505
02/04/2012 19.25p 19.25p 16.50p 17.13p 296530
30/03/2012 19.25p 19.25p 18.10p 18.25p 42815
29/03/2012 18.63p 18.63p 18.12p 18.25p 82647
28/03/2012 18.50p 18.97p 18.18p 18.25p 301681
27/03/2012 19.75p 19.75p 18.20p 18.50p 71764
26/03/2012 19.75p 19.75p 19.00p 19.25p 9852
23/03/2012 19.75p 19.75p 19.10p 19.25p 57324
22/03/2012 20.50p 20.50p 19.30p 19.50p 204905
21/03/2012 20.13p 21.00p 19.50p 20.50p 291825
20/03/2012 20.75p 20.75p 19.75p 19.75p 100521
19/03/2012 21.25p 21.25p 19.40p 20.75p 377306
16/03/2012 20.25p 22.00p 20.25p 21.25p 291183
15/03/2012 19.75p 20.45p 18.55p 20.25p 251771
14/03/2012 19.25p 20.00p 17.75p 19.75p 384473
13/03/2012 20.50p 20.50p 17.50p 19.50p 318995
12/03/2012 21.25p 21.30p 19.25p 20.50p 257671
09/03/2012 21.25p 21.45p 21.00p 21.25p 150976
08/03/2012 21.25p 21.38p 21.00p 21.25p 110226
07/03/2012 22.50p 22.50p 19.15p 21.25p 343684
06/03/2012 22.50p 22.80p 21.25p 22.50p 118249
05/03/2012 22.75p 23.25p 20.65p 22.50p 499705
02/03/2012 22.00p 23.90p 21.45p 23.25p 534808
01/03/2012 22.50p 22.50p 21.40p 22.00p 145969
29/02/2012 23.50p 23.55p 22.00p 22.50p 218513
28/02/2012 23.75p 24.40p 23.00p 23.50p 160474
27/02/2012 23.75p 24.50p 23.60p 23.75p 545565
24/02/2012 24.25p 27.00p 23.90p 24.00p 1602426
23/02/2012 20.75p 25.00p 20.75p 24.25p 1905781
22/02/2012 19.50p 21.40p 19.00p 20.50p 865497
21/02/2012 21.50p 21.70p 18.63p 18.75p 567271
20/02/2012 20.00p 25.90p 20.00p 21.25p 4216175
17/02/2012 13.75p 16.70p 13.00p 15.00p 710303
16/02/2012 14.50p 14.50p 13.02p 13.75p 105379
15/02/2012 15.25p 15.28p 13.50p 14.50p 212034
14/02/2012 15.25p 15.48p 14.50p 15.25p 136068
13/02/2012 15.50p 15.75p 14.94p 15.25p 476871
10/02/2012 13.63p 17.25p 13.63p 15.50p 969187
09/02/2012 11.75p 14.45p 11.75p 13.63p 474717
08/02/2012 11.75p 12.00p 10.75p 11.75p 143676
07/02/2012 11.75p 12.38p 11.50p 11.75p 0
06/02/2012 12.38p 12.38p 11.50p 11.75p 5325
03/02/2012 12.50p 12.50p 11.50p 12.38p 10000
02/02/2012 12.50p 12.50p 11.00p 12.50p 12495
01/02/2012 12.75p 12.75p 11.50p 12.50p 49942
31/01/2012 12.75p 13.10p 12.00p 12.75p 28968
30/01/2012 12.75p 12.75p 12.16p 12.75p 9000
27/01/2012 12.75p 13.20p 12.53p 12.75p 86048
26/01/2012 12.50p 13.40p 12.15p 12.75p 245408
25/01/2012 12.75p 13.12p 12.13p 12.50p 173404
24/01/2012 12.50p 13.95p 12.50p 12.75p 159713
23/01/2012 10.75p 13.50p 10.75p 12.50p 497778
20/01/2012 10.75p 10.75p 10.25p 10.75p 27593
19/01/2012 11.00p 11.50p 10.75p 10.75p 88645
18/01/2012 11.50p 12.00p 10.62p 11.00p 267840
17/01/2012 9.25p 12.83p 9.00p 11.50p 1432805
16/01/2012 7.75p 8.00p 7.50p 8.00p 25650
13/01/2012 7.75p 8.07p 7.50p 8.00p 17274
12/01/2012 7.75p 8.25p 7.50p 8.00p 10289
11/01/2012 7.88p 8.00p 7.74p 8.00p 40940
10/01/2012 8.13p 8.50p 7.50p 8.13p 60650
09/01/2012 8.13p 8.25p 7.88p 8.25p 8500
06/01/2012 8.63p 8.63p 7.88p 8.25p 32443
05/01/2012 8.75p 9.25p 8.43p 8.88p 32060
04/01/2012 8.75p 9.25p 8.60p 9.00p 54719
03/01/2012 9.00p 9.40p 8.60p 9.00p 40956
30/12/2011 9.00p 9.50p 9.00p 9.00p 15000
29/12/2011 9.00p 9.00p 8.56p 9.00p 0
28/12/2011 9.00p 9.00p 8.56p 9.00p 20000
23/12/2011 8.75p 9.00p 8.58p 9.00p 9000
22/12/2011 8.63p 9.25p 8.63p 9.00p 21349
21/12/2011 8.63p 9.45p 8.63p 8.88p 38609
20/12/2011 8.63p 8.88p 8.31p 8.88p 26087
19/12/2011 8.63p 9.22p 8.54p 8.88p 107250
16/12/2011 8.75p 9.25p 8.71p 8.88p 130090
15/12/2011 8.00p 10.00p 8.00p 9.00p 229437
14/12/2011 8.13p 8.75p 8.13p 8.25p 70796
13/12/2011 8.25p 8.63p 8.25p 8.63p 88499
12/12/2011 9.00p 9.55p 8.50p 8.75p 171706
09/12/2011 7.75p 9.25p 7.75p 9.00p 523472
08/12/2011 9.50p 9.90p 7.11p 7.75p 638980
07/12/2011 9.50p 9.50p 9.25p 9.25p 10321
06/12/2011 9.50p 9.50p 9.00p 9.38p 47575
05/12/2011 9.50p 9.62p 9.50p 9.50p 22517
02/12/2011 9.50p 9.50p 9.25p 9.50p 0
01/12/2011 9.50p 9.50p 9.25p 9.50p 0
30/11/2011 9.50p 9.50p 9.25p 9.50p 58121
29/11/2011 9.63p 9.63p 9.25p 9.50p 3923
28/11/2011 9.75p 9.75p 9.50p 9.63p 64077
25/11/2011 9.88p 9.88p 9.50p 9.75p 3454
24/11/2011 9.88p 9.88p 9.57p 9.88p 55000
23/11/2011 9.88p 9.88p 9.57p 9.88p 32569
22/11/2011 9.63p 9.88p 9.35p 9.88p 10323
21/11/2011 10.63p 10.63p 8.07p 9.75p 144951
18/11/2011 10.63p 10.75p 10.25p 10.75p 2353
17/11/2011 10.63p 10.75p 10.30p 10.75p 9563
16/11/2011 10.63p 10.75p 9.75p 10.75p 28090
15/11/2011 10.63p 10.88p 10.00p 10.75p 0
14/11/2011 10.63p 10.75p 10.00p 10.75p 28855
11/11/2011 12.50p 12.50p 10.25p 10.75p 88527
10/11/2011 10.63p 13.53p 10.25p 12.50p 436338
09/11/2011 10.50p 10.57p 10.00p 10.50p 179536
08/11/2011 10.50p 10.50p 10.00p 10.50p 42703
07/11/2011 10.38p 10.50p 10.00p 10.50p 138031
04/11/2011 10.38p 10.38p 10.08p 10.38p 0
03/11/2011 10.38p 10.38p 10.08p 10.38p 0
02/11/2011 10.38p 10.38p 10.08p 10.38p 0
01/11/2011 10.38p 10.38p 10.08p 10.38p 0
31/10/2011 10.38p 10.38p 10.08p 10.38p 12035
28/10/2011 10.25p 10.38p 10.08p 10.38p 0
27/10/2011 10.25p 10.38p 10.08p 10.38p 12240
26/10/2011 10.38p 10.38p 9.75p 10.38p 22000
25/10/2011 10.38p 10.38p 10.00p 10.38p 10000
24/10/2011 10.38p 10.38p 9.75p 10.38p 13217
21/10/2011 10.38p 10.38p 10.00p 10.38p 4440
20/10/2011 10.38p 10.38p 10.00p 10.38p 4243
19/10/2011 10.38p 10.38p 10.00p 10.38p 0

*Close Price adjusted for both dividends and splits