Market data

Select a section

Walker Crips Group

(WCW)
Sector: Investment Banking and Brokerage Services
13.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 13.50p 13.50p 13.50p 13.50p 0
30/05/2025 13.50p 15.00p 13.42p 13.50p 80,315
29/05/2025 13.50p 13.50p 13.50p 13.50p 0
28/05/2025 13.50p 14.00p 13.42p 13.50p 81,049
27/05/2025 13.25p 15.00p 12.00p 13.50p 82,335
26/05/2025 13.25p 13.99p 13.25p 13.25p 5,000
23/05/2025 13.25p 13.99p 13.25p 13.25p 5,000
22/05/2025 13.25p 13.25p 13.25p 13.25p 0
21/05/2025 13.25p 14.00p 13.25p 13.25p 62
20/05/2025 13.25p 13.99p 12.66p 13.25p 14,646
19/05/2025 12.75p 14.00p 12.75p 13.25p 466
16/05/2025 12.75p 13.49p 12.75p 12.75p 96
15/05/2025 12.75p 13.25p 12.00p 12.75p 20,000
14/05/2025 12.50p 13.80p 12.50p 12.75p 27,068
13/05/2025 12.50p 12.50p 12.38p 12.50p 4,775
12/05/2025 12.50p 12.50p 12.35p 12.50p 1,373
09/05/2025 12.50p 12.56p 12.50p 12.50p 0
08/05/2025 12.50p 12.56p 12.50p 12.50p 0
07/05/2025 12.50p 13.00p 12.50p 12.50p 184,792
06/05/2025 12.00p 13.00p 12.00p 12.50p 10,000
05/05/2025 12.00p 12.00p 11.77p 12.00p 0
02/05/2025 12.00p 12.00p 11.77p 12.00p 0
01/05/2025 12.00p 13.00p 11.00p 12.00p 1,170
30/04/2025 12.00p 12.00p 11.91p 12.00p 0
29/04/2025 12.00p 12.00p 11.91p 12.00p 0
28/04/2025 12.00p 12.60p 12.00p 12.00p 35,000
25/04/2025 12.00p 12.60p 12.00p 12.00p 140,586
24/04/2025 12.00p 12.00p 11.10p 12.00p 3,189
23/04/2025 12.00p 12.00p 11.91p 12.00p 0
22/04/2025 12.00p 12.00p 11.91p 12.00p 0
21/04/2025 12.00p 12.00p 11.10p 12.00p 10,261
18/04/2025 12.00p 12.00p 11.10p 12.00p 10,261
17/04/2025 12.00p 12.00p 11.10p 12.00p 10,261
16/04/2025 12.00p 12.70p 12.00p 12.00p 571
15/04/2025 11.50p 12.00p 11.10p 12.00p 30,384
14/04/2025 11.50p 11.50p 11.50p 11.50p 17,009
11/04/2025 11.50p 11.50p 11.00p 11.50p 3,927
10/04/2025 12.25p 12.25p 11.00p 11.50p 18,841
09/04/2025 12.25p 13.50p 11.00p 12.25p 19
08/04/2025 12.75p 12.88p 11.53p 12.75p 23,426
07/04/2025 12.75p 12.75p 11.53p 12.75p 1,999
04/04/2025 12.75p 12.75p 11.53p 12.75p 1,077
03/04/2025 12.75p 12.75p 11.53p 12.75p 5,486
02/04/2025 12.75p 13.00p 11.67p 12.75p 48,825
01/04/2025 12.75p 13.05p 11.85p 12.75p 17,332
31/03/2025 12.75p 12.90p 11.85p 12.75p 22,733
28/03/2025 12.75p 12.75p 11.85p 12.75p 168
27/03/2025 12.75p 12.75p 11.85p 12.75p 4,000
26/03/2025 12.75p 14.00p 11.50p 12.75p 222,458
25/03/2025 12.75p 13.35p 11.85p 12.75p 2,066
24/03/2025 12.25p 12.98p 12.25p 12.75p 173,925
21/03/2025 12.25p 13.00p 11.50p 12.25p 171
20/03/2025 12.75p 12.99p 12.25p 12.25p 13,683
19/03/2025 12.75p 12.80p 12.75p 12.75p 1,000
18/03/2025 12.75p 12.80p 11.65p 12.80p 39,142
17/03/2025 12.75p 13.00p 12.75p 12.75p 1,458
14/03/2025 13.25p 13.25p 12.32p 12.75p 140,000
13/03/2025 13.25p 13.50p 13.25p 13.25p 3,900
12/03/2025 14.00p 14.00p 13.25p 13.25p 80,522
11/03/2025 14.00p 14.09p 14.00p 14.00p 0
10/03/2025 14.00p 14.09p 14.00p 14.00p 0
07/03/2025 14.00p 14.09p 14.00p 14.00p 0
06/03/2025 14.00p 15.00p 13.00p 14.00p 22
05/03/2025 14.00p 14.35p 14.00p 14.00p 166
04/03/2025 14.00p 14.00p 14.00p 14.00p 15,000
03/03/2025 14.00p 14.44p 13.45p 14.00p 49,316
28/02/2025 13.25p 15.00p 13.20p 14.00p 13,756
27/02/2025 13.25p 13.25p 12.78p 13.25p 1,261
26/02/2025 13.25p 13.70p 12.75p 13.25p 4,537
25/02/2025 12.75p 14.00p 12.75p 14.00p 84,322
24/02/2025 12.75p 12.75p 12.75p 12.75p 0
21/02/2025 12.50p 12.75p 12.38p 12.75p 0
20/02/2025 12.50p 12.72p 12.50p 12.50p 1,881
19/02/2025 12.50p 13.00p 12.50p 12.50p 29,500
18/02/2025 13.00p 14.00p 12.10p 12.50p 40,770
17/02/2025 13.00p 13.00p 12.63p 13.00p 20,000
14/02/2025 13.00p 14.00p 12.00p 13.00p 2,217
13/02/2025 13.00p 13.00p 12.63p 13.00p 10,000
12/02/2025 13.00p 13.49p 13.00p 13.00p 6,957
11/02/2025 13.00p 13.49p 13.00p 13.00p 23,643
10/02/2025 13.00p 13.00p 12.55p 13.00p 27,800
07/02/2025 13.00p 13.65p 12.50p 13.00p 11,500
06/02/2025 13.00p 13.00p 12.77p 13.00p 0
05/02/2025 13.00p 14.00p 12.50p 13.00p 94,391
04/02/2025 13.00p 13.70p 12.53p 13.00p 68,916
03/02/2025 12.50p 13.00p 12.13p 13.00p 52,611
31/01/2025 12.50p 13.00p 12.38p 12.50p 243,425
30/01/2025 12.50p 13.00p 12.50p 12.50p 174,688
29/01/2025 13.50p 13.50p 12.50p 12.50p 109,018
28/01/2025 13.50p 13.50p 12.30p 13.50p 52,064
27/01/2025 15.00p 15.00p 13.00p 13.50p 320,136
24/01/2025 15.00p 15.00p 14.00p 15.00p 1,150
23/01/2025 15.00p 15.63p 15.00p 15.00p 0
22/01/2025 15.00p 16.00p 15.00p 15.00p 11
21/01/2025 15.00p 15.63p 15.00p 15.00p 0
20/01/2025 15.00p 15.63p 15.00p 15.00p 0
17/01/2025 15.00p 16.00p 15.00p 15.00p 133
16/01/2025 15.00p 15.20p 14.25p 15.00p 82,294
15/01/2025 15.00p 16.00p 15.00p 15.00p 179
14/01/2025 15.00p 15.20p 15.00p 15.00p 288
13/01/2025 15.50p 16.00p 14.40p 15.50p 39,882
10/01/2025 15.50p 15.68p 15.50p 15.50p 3,551
09/01/2025 16.00p 16.00p 15.00p 15.50p 28,855
08/01/2025 16.50p 17.00p 15.00p 16.00p 12,570
07/01/2025 16.50p 16.50p 15.00p 16.50p 50,444
06/01/2025 16.50p 16.50p 15.15p 16.50p 2,000
03/01/2025 16.50p 18.00p 16.50p 16.50p 9
02/01/2025 17.00p 17.00p 15.00p 16.50p 33,235
01/01/2025 17.00p 17.00p 16.80p 17.00p 9,322
31/12/2024 17.00p 17.00p 16.80p 17.00p 9,322
30/12/2024 17.00p 18.00p 16.00p 17.00p 138,239
27/12/2024 18.00p 18.00p 17.00p 17.00p 35,368
26/12/2024 18.00p 18.00p 17.00p 18.00p 50
25/12/2024 18.00p 18.00p 17.00p 18.00p 50
24/12/2024 18.00p 18.00p 17.00p 18.00p 50
23/12/2024 18.00p 18.00p 17.77p 18.00p 0
20/12/2024 18.00p 18.00p 17.80p 18.00p 924
19/12/2024 18.00p 18.00p 17.77p 18.00p 0
18/12/2024 18.00p 18.00p 17.00p 18.00p 15,000
17/12/2024 18.00p 18.00p 17.77p 18.00p 0
16/12/2024 18.00p 18.55p 18.00p 18.00p 40,000
13/12/2024 18.00p 19.00p 17.76p 18.00p 3,078
12/12/2024 18.00p 18.00p 17.70p 18.00p 968
11/12/2024 18.00p 19.00p 18.00p 18.00p 73
10/12/2024 18.00p 19.00p 17.65p 18.00p 9,814
09/12/2024 18.00p 18.00p 17.77p 18.00p 0
06/12/2024 18.00p 18.90p 17.62p 18.00p 17,534
05/12/2024 18.00p 18.00p 17.77p 18.00p 0
04/12/2024 18.00p 19.00p 17.00p 18.00p 7,766
03/12/2024 18.00p 19.00p 18.00p 18.00p 20,248

Market data

Select a section