Westminster Group

(WSG)
Sector: Aerospace and Defence
2.35p
0.30p 14.63
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 2.10p 2.70p 2.10p 2.35p 5,127,364
30/05/2025 2.05p 2.10p 2.05p 2.05p 85,333
29/05/2025 2.10p 2.19p 1.94p 2.05p 169,475
28/05/2025 2.05p 2.24p 2.00p 2.10p 1,327,987
27/05/2025 2.05p 2.05p 2.05p 2.05p 0
26/05/2025 2.05p 2.15p 1.92p 2.05p 494,866
23/05/2025 2.05p 2.15p 1.92p 2.05p 494,866
22/05/2025 2.05p 2.05p 1.92p 2.05p 19,000
21/05/2025 2.05p 2.05p 1.90p 2.05p 1,914
20/05/2025 2.05p 2.05p 1.90p 2.05p 133,280
19/05/2025 2.05p 2.05p 1.92p 2.05p 42,400
16/05/2025 2.05p 2.05p 2.00p 2.05p 200,000
15/05/2025 2.05p 2.05p 2.05p 2.05p 0
14/05/2025 2.05p 2.19p 1.93p 2.05p 552,525
13/05/2025 2.05p 2.07p 1.92p 2.05p 90,702
12/05/2025 2.05p 2.10p 1.93p 2.05p 291,669
09/05/2025 2.05p 2.08p 1.92p 2.05p 509,377
08/05/2025 2.05p 2.14p 1.93p 2.05p 25,468
07/05/2025 1.90p 2.14p 1.81p 2.05p 1,777,949
06/05/2025 1.90p 2.00p 1.85p 1.90p 213,944
05/05/2025 1.90p 1.90p 1.80p 1.90p 7,144
02/05/2025 1.90p 1.90p 1.80p 1.90p 7,144
01/05/2025 1.90p 1.90p 1.81p 1.90p 16,490
30/04/2025 1.90p 1.90p 1.85p 1.90p 117,938
29/04/2025 1.90p 2.00p 1.90p 1.90p 187,976
28/04/2025 1.90p 1.90p 1.90p 1.90p 0
25/04/2025 1.85p 1.97p 1.85p 1.90p 277,835
24/04/2025 1.85p 1.98p 1.81p 1.85p 136,081
23/04/2025 2.05p 2.10p 1.84p 1.85p 1,786,295
22/04/2025 1.95p 2.20p 1.95p 2.05p 4,489,885
21/04/2025 1.95p 2.18p 1.95p 1.95p 30,850
18/04/2025 1.95p 2.18p 1.95p 1.95p 30,850
17/04/2025 1.95p 2.18p 1.95p 1.95p 30,850
16/04/2025 1.90p 2.08p 1.90p 1.95p 50,000
15/04/2025 1.75p 1.99p 1.60p 1.90p 1,423,921
14/04/2025 1.70p 1.78p 1.63p 1.75p 447,634
11/04/2025 1.70p 1.77p 1.60p 1.70p 294,444
10/04/2025 1.70p 1.78p 1.60p 1.70p 1,950,515
09/04/2025 1.70p 1.70p 1.67p 1.70p 0
08/04/2025 1.70p 1.80p 1.66p 1.70p 751,711
07/04/2025 1.75p 1.80p 1.65p 1.70p 681,719
04/04/2025 1.90p 1.94p 1.81p 1.90p 457,295
03/04/2025 1.90p 1.99p 1.90p 1.90p 500,000
02/04/2025 1.90p 1.90p 1.80p 1.90p 28,936
01/04/2025 1.90p 1.90p 1.80p 1.90p 30,603
31/03/2025 1.95p 1.95p 1.80p 1.90p 373,410
28/03/2025 1.90p 2.09p 1.85p 1.95p 623,637
27/03/2025 2.00p 2.08p 1.90p 1.95p 147,073
26/03/2025 2.10p 2.20p 2.00p 2.05p 402,102
25/03/2025 2.05p 2.22p 2.05p 2.10p 2,512,104
24/03/2025 1.85p 2.14p 1.85p 2.05p 3,241,111
21/03/2025 1.70p 2.00p 1.70p 1.85p 735,290
20/03/2025 1.70p 1.78p 1.62p 1.70p 433,887
19/03/2025 1.65p 1.77p 1.62p 1.70p 498,590
18/03/2025 1.70p 1.70p 1.52p 1.65p 522,411
17/03/2025 1.60p 1.70p 1.60p 1.70p 554,209
14/03/2025 1.50p 1.66p 1.41p 1.60p 804,484
13/03/2025 1.50p 1.58p 1.40p 1.50p 328,210
12/03/2025 1.50p 1.58p 1.41p 1.50p 78,552
11/03/2025 1.50p 1.60p 1.41p 1.50p 17,935
10/03/2025 1.40p 1.60p 1.40p 1.50p 1,084,869
07/03/2025 1.40p 1.40p 1.31p 1.40p 185,835
06/03/2025 1.40p 1.50p 1.31p 1.40p 9,942
05/03/2025 1.40p 1.40p 1.30p 1.40p 534,664
04/03/2025 1.55p 1.70p 1.30p 1.40p 3,226,239
03/03/2025 1.30p 1.30p 1.10p 1.10p 2,334,273
28/02/2025 1.05p 1.40p 1.05p 1.30p 1,398,279
27/02/2025 1.05p 1.10p 1.01p 1.05p 931,243
26/02/2025 1.05p 1.10p 1.00p 1.05p 837,423
25/02/2025 1.20p 1.20p 1.02p 1.05p 423,613
24/02/2025 1.20p 1.23p 1.13p 1.20p 286,290
21/02/2025 1.20p 1.23p 1.12p 1.20p 680,081
20/02/2025 1.20p 1.20p 1.14p 1.20p 689,571
19/02/2025 1.20p 1.25p 1.14p 1.20p 64,634
18/02/2025 1.08p 1.20p 1.08p 1.20p 1,937,701
17/02/2025 1.08p 1.09p 1.06p 1.08p 1,188,025
14/02/2025 1.15p 1.20p 1.06p 1.10p 1,946,879
13/02/2025 1.35p 1.40p 0.95p 1.35p 26,891,480
12/02/2025 1.35p 1.35p 1.30p 1.35p 251,771
11/02/2025 1.35p 1.35p 1.30p 1.35p 974,113
10/02/2025 1.43p 1.43p 1.30p 1.35p 1,123,540
07/02/2025 1.48p 1.50p 1.43p 1.43p 322,436
06/02/2025 1.45p 1.74p 1.40p 1.48p 269,062
05/02/2025 1.45p 1.59p 1.30p 1.59p 935,917
04/02/2025 1.45p 1.45p 1.40p 1.45p 906,270
03/02/2025 1.65p 1.65p 1.30p 1.45p 4,096,736
31/01/2025 1.70p 1.80p 1.50p 1.65p 234,173
30/01/2025 1.70p 1.70p 1.70p 1.70p 0
29/01/2025 1.70p 1.70p 1.60p 1.70p 329,136
28/01/2025 1.70p 1.80p 1.62p 1.70p 23,916
27/01/2025 1.70p 1.70p 1.60p 1.68p 980,504
24/01/2025 1.70p 1.80p 1.70p 1.70p 3,256,009
23/01/2025 1.70p 1.80p 1.60p 1.70p 127,698
22/01/2025 1.70p 1.75p 1.60p 1.70p 877,633
21/01/2025 1.70p 1.75p 1.60p 1.70p 325,377
20/01/2025 1.65p 1.77p 1.65p 1.70p 1,539,656
17/01/2025 1.65p 1.75p 1.55p 1.65p 325,462
16/01/2025 1.60p 1.80p 1.60p 1.60p 249,500
15/01/2025 1.60p 1.69p 1.53p 1.60p 252,408
14/01/2025 1.70p 1.70p 1.43p 1.55p 1,197,655
13/01/2025 1.70p 1.70p 1.60p 1.70p 128,022
10/01/2025 1.70p 1.70p 1.68p 1.70p 3,016
09/01/2025 1.70p 1.70p 1.64p 1.70p 5,000
08/01/2025 1.70p 1.70p 1.68p 1.70p 228,905
07/01/2025 1.70p 1.70p 1.60p 1.70p 262,500
06/01/2025 1.70p 1.74p 1.62p 1.70p 78,402
03/01/2025 1.70p 1.70p 1.62p 1.70p 47,146
02/01/2025 1.70p 1.74p 1.60p 1.70p 70,652
01/01/2025 1.70p 1.75p 1.63p 1.70p 608,694
31/12/2024 1.70p 1.75p 1.63p 1.70p 608,694
30/12/2024 1.70p 1.75p 1.62p 1.70p 395,271
27/12/2024 1.70p 1.70p 1.65p 1.70p 0
26/12/2024 1.70p 1.70p 1.62p 1.70p 11,857
25/12/2024 1.70p 1.70p 1.62p 1.70p 11,857
24/12/2024 1.70p 1.70p 1.62p 1.70p 11,857
23/12/2024 1.70p 1.77p 1.62p 1.70p 492,742
20/12/2024 1.75p 1.75p 1.70p 1.70p 38,089
19/12/2024 1.75p 1.77p 1.75p 1.75p 500,000
18/12/2024 1.80p 1.80p 1.72p 1.75p 198,803
17/12/2024 1.80p 1.82p 1.70p 1.80p 44,392
16/12/2024 1.80p 1.84p 1.72p 1.80p 220,923
13/12/2024 1.80p 1.84p 1.73p 1.80p 1,850,823
12/12/2024 1.80p 1.83p 1.75p 1.75p 0
11/12/2024 1.80p 1.87p 1.72p 1.80p 352,601
10/12/2024 1.90p 1.90p 1.80p 1.80p 825,828
09/12/2024 1.95p 1.99p 1.83p 1.90p 436,613
06/12/2024 1.95p 1.99p 1.95p 1.95p 160,809
05/12/2024 1.95p 1.95p 1.83p 1.95p 52,561
04/12/2024 1.95p 2.03p 1.85p 1.95p 640,949
03/12/2024 1.95p 2.07p 1.85p 1.95p 290,113