18.00p+0.00 (+0.00%)18 Oct 2024, 12:19
Walker Crips Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 18.00p | 18.60p | 17.20p | 18.00p | 10,367 |
Sep 18, 2024 | 18.50p | 19.00p | 18.00p | 18.00p | 47,687 |
Sep 17, 2024 | 18.50p | 18.68p | 18.68p | 18.50p | 8,733 |
Sep 16, 2024 | 19.00p | 19.00p | 17.38p | 18.50p | 18,372 |
Sep 13, 2024 | 19.00p | 20.00p | 19.22p | 19.00p | 805 |
Sep 12, 2024 | 19.00p | 18.00p | 18.00p | 19.00p | 1,900 |
Sep 11, 2024 | 19.00p | 20.40p | 18.00p | 19.00p | 13,673 |
Sep 10, 2024 | 19.00p | 20.00p | 18.00p | 19.00p | 50 |
Sep 9, 2024 | 19.00p | 20.00p | 18.00p | 19.00p | 1,432 |
Sep 6, 2024 | 19.00p | 19.20p | 19.20p | 19.00p | 10,000 |
Sep 5, 2024 | 19.00p | 18.50p | 18.50p | 19.00p | 6,000 |
Sep 4, 2024 | 19.00p | 20.00p | 18.00p | 19.00p | 20 |
Sep 3, 2024 | 19.00p | 19.20p | 18.24p | 19.00p | 38,500 |
Sep 2, 2024 | 19.00p | 19.20p | 18.20p | 19.00p | 1,965 |
Aug 30, 2024 | 19.00p | 20.00p | 19.33p | 19.00p | 272 |
Aug 29, 2024 | 19.50p | 20.00p | 18.60p | 20.00p | 35,352 |
Aug 28, 2024 | 19.50p | 19.50p | 19.06p | 19.50p | 107,588 |
Aug 27, 2024 | 19.50p | 19.50p | 18.33p | 19.50p | 62,632 |
Aug 23, 2024 | 19.00p | 19.57p | 19.25p | 19.50p | 33,832 |
Aug 21, 2024 | 19.00p | 18.20p | 18.13p | 19.00p | 740 |
Aug 20, 2024 | 19.00p | 19.57p | 19.57p | 19.00p | 10 |
Aug 19, 2024 | 19.00p | 19.60p | 18.20p | 19.00p | 5,818 |
Aug 16, 2024 | 19.00p | 20.00p | 20.00p | 19.00p | 53 |
Aug 15, 2024 | 19.00p | 19.70p | 19.70p | 19.00p | 702 |
Aug 14, 2024 | 19.00p | 19.80p | 18.12p | 19.00p | 12,125 |
Aug 13, 2024 | 20.00p | 20.80p | 18.00p | 19.00p | 7,798 |
Aug 12, 2024 | 20.00p | 19.00p | 19.00p | 20.00p | 1,326 |
Aug 9, 2024 | 20.00p | 21.00p | 21.00p | 20.00p | 19 |
Aug 8, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 15,486 |
Aug 7, 2024 | 20.50p | 22.00p | 19.00p | 20.00p | 221,260 |
Aug 6, 2024 | 20.00p | 22.00p | 19.30p | 20.50p | 29,580 |
Aug 5, 2024 | 20.00p | 19.20p | 19.20p | 20.00p | 3,043 |
Aug 2, 2024 | 20.00p | 21.00p | 19.00p | 19.00p | 7,735 |
Aug 1, 2024 | 21.00p | 21.00p | 20.20p | 20.00p | 100,440 |
Jul 31, 2024 | 22.00p | 22.00p | 20.10p | 21.00p | 37,429 |
Jul 23, 2024 | 22.50p | 23.00p | 22.00p | 22.00p | 7,665 |
Jul 22, 2024 | 22.00p | 23.70p | 22.35p | 22.50p | 22,276 |
Jul 17, 2024 | 22.00p | 23.00p | 23.00p | 22.00p | 40 |
Jul 15, 2024 | 22.00p | 21.02p | 21.00p | 22.00p | 255,758 |
Jul 12, 2024 | 22.00p | 23.00p | 23.00p | 22.00p | 120 |
Jul 10, 2024 | 22.00p | 23.00p | 21.00p | 22.00p | 252 |
Jul 8, 2024 | 22.00p | 22.50p | 21.34p | 22.00p | 21,080 |
Jul 5, 2024 | 21.00p | 23.00p | 21.00p | 22.00p | 35,548 |
Jul 4, 2024 | 22.00p | 22.00p | 20.00p | 21.00p | 80,019 |
Jul 3, 2024 | 22.00p | 23.00p | 23.00p | 22.00p | 47 |
Jul 2, 2024 | 22.00p | 23.00p | 23.00p | 22.00p | 8 |
Jul 1, 2024 | 22.00p | 23.00p | 22.30p | 22.00p | 10,004 |
Jun 28, 2024 | 22.00p | 23.00p | 21.00p | 22.00p | 20,590 |
Jun 27, 2024 | 22.50p | 22.00p | 21.00p | 22.00p | 26,576 |
Jun 26, 2024 | 22.50p | 23.00p | 22.40p | 22.40p | 759 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.