WCW.L - Walker Crips Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201842.2042.2042.2041.5041.5041
Jan 16, 201842.2042.2042.2041.5041.5041
Jan 15, 201841.0041.0041.0041.5041.50276
Jan 12, 201841.0042.2041.0041.5041.506,668
Jan 11, 201841.0042.2041.0041.5041.5071,502
Jan 10, 201842.2042.2042.2041.5041.5066,909
Jan 09, 201842.2042.2041.0041.5041.503,838
Jan 08, 201840.9041.0040.9041.5041.504,206
Jan 05, 201842.2042.2042.0041.5041.5034,500
Jan 04, 201842.2042.2042.2041.5041.50683
Jan 03, 201842.2542.2540.8041.5041.50129,987
Jan 02, 201841.7541.7541.3041.5041.50300
Dec 29, 201742.3542.3542.3541.7541.756,000
Dec 28, 201742.3542.3542.3541.7541.75330
Dec 27, 201741.7542.3841.7541.7541.758,451
Dec 22, 201741.7541.7541.7541.7541.75-
Dec 21, 201742.2043.4042.2041.7541.7527,961
Dec 20, 201741.2542.2041.2541.7541.7524,016
Dec 19, 201743.0043.0043.0041.7541.754,670
Dec 18, 201741.2541.2540.5041.7541.7563,000
Dec 15, 201741.2541.2541.2541.7541.75575
Dec 14, 201742.2042.2042.2041.7541.753,000
Dec 13, 201742.0042.0040.6041.6541.6510,000
Dec 12, 201742.4742.4742.2542.5042.50112,851
Dec 11, 201742.5042.5042.0042.5042.5010,674
Dec 08, 201742.5542.5542.5042.5042.5050,009
Dec 07, 201741.2542.5542.5042.5042.50-
Dec 07, 20170.58 Dividend
Dec 06, 201742.5042.5542.5042.5041.9220,317
Dec 05, 201742.5042.5042.5042.5041.92-
Dec 04, 201742.5042.5042.5042.5041.925,832
Dec 01, 201742.2542.3042.0042.5041.9259,662
Nov 30, 201742.3042.3042.3042.3841.8017,550
Nov 29, 201741.0042.3841.0042.3841.8011,035
Nov 28, 201744.5045.0042.2542.5041.9236,483
Nov 27, 201746.0046.0046.0046.0045.37-
Nov 24, 201746.5046.5046.5046.5045.87-
Nov 23, 201747.0047.0047.0047.0046.36-
Nov 22, 201748.5048.5048.5048.5047.84-
Nov 21, 201748.5048.5048.5048.5047.84-
Nov 20, 201748.5048.5048.5048.5047.84-
Nov 17, 201748.5048.5048.5048.5047.84-
Nov 16, 201748.5048.5048.5048.5047.84-
Nov 15, 201748.5048.5048.5048.5047.84-
Nov 14, 201748.5048.5048.5048.5047.84-
Nov 13, 201747.3347.3347.3348.5047.84636
Nov 10, 201748.5048.5048.5048.5047.84-
Nov 09, 201748.5048.5048.5048.5047.84-
Nov 08, 201747.3047.3047.3048.5047.843,011
Nov 07, 201748.9448.9447.3048.5047.8413,017
Nov 06, 201748.9548.9548.9548.5047.84400
Nov 03, 201748.5048.5048.5048.5047.84-
Nov 02, 201748.5048.5048.5048.5047.84-
Nov 01, 201748.5049.0047.1748.5047.8476,734
Oct 31, 201747.0047.9747.0048.0047.3453,676
Oct 30, 201748.5048.5048.5048.5047.84-
Oct 27, 201749.8749.8748.3848.5047.8414,791
Oct 26, 201748.5048.5048.5048.5047.84-
Oct 25, 201749.8849.8848.3848.5047.847,853
Oct 24, 201750.0050.0048.3348.5047.8499,950
Oct 23, 201748.5048.5048.5048.5047.84-
Oct 20, 201748.5048.5048.5048.5047.84-
Oct 19, 201748.0050.0048.0048.5047.8427,700
Oct 18, 201747.3847.9047.3847.5046.8522,598
Oct 17, 201747.0047.0047.0047.0046.36-
Oct 16, 201747.3847.3847.3847.0046.3613,435
Oct 13, 201747.9047.9047.9047.0046.362
Oct 12, 201747.9047.9047.2647.0046.3624,642
Oct 11, 201747.1749.5047.1747.0046.3635,525
Oct 10, 201747.1547.1547.1547.0046.362,092
Oct 09, 201747.1147.9047.1147.0046.365,122
Oct 06, 201748.0048.0048.0047.0046.368,500
Oct 05, 201746.8848.0046.8847.0046.3623,717
Oct 04, 201747.9047.9047.9047.0046.3610
Oct 03, 201746.8847.5046.8847.0046.3675,890
Oct 02, 201747.9048.0046.8547.0046.3614,353
Sep 29, 201747.6047.6047.6047.0046.3610,000
Sep 28, 201746.8846.8846.8846.8846.24-
Sep 27, 201746.4046.4046.4046.8846.24633
Sep 26, 201746.8846.8846.8846.8846.24-
Sep 25, 201746.4046.4546.1046.8846.2441,516
Sep 22, 201746.3047.0046.3047.0046.3663,727
Sep 21, 201746.3047.6046.3047.0046.364,028
Sep 20, 201746.7846.7846.7847.0046.3611,848
Sep 19, 201748.1548.1548.1547.5046.852,919
Sep 18, 201748.3548.3546.7547.5046.8585,416
Sep 15, 201748.5049.0046.6047.5046.8591,896
Sep 14, 201748.8548.8547.2047.5046.8520,037
Sep 13, 201749.0049.0049.0047.5046.8567,255
Sep 12, 201746.6548.0046.6546.8846.243,077
Sep 11, 201748.0048.0048.0046.8846.2410,000
Sep 08, 201748.0048.0045.0046.8846.2440,084
Sep 07, 201746.2546.9046.2546.3845.7480,235
Sep 06, 201745.6046.0045.6046.2545.6222,743
Sep 05, 201746.0346.0345.5046.2545.6247,922
Sep 04, 201746.3846.3846.3846.7546.112,018
Sep 01, 201746.4347.7046.3846.7546.1115,346
Aug 31, 201746.4347.6946.4346.7546.117,450
Aug 31, 20171.29 Dividend
Aug 30, 201748.8548.8547.3147.5045.5810,256
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...