- Share Prices
Watkin Jones PLC (WJG)
25.10p-0.95 (-3.65%)02 Oct 2024, 14:26
Watkin Jones PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 54.20p | 55.60p | 53.10p | 54.30p | 275,491 |
Jul 19, 2024 | 55.00p | 55.80p | 53.90p | 54.30p | 147,298 |
Jul 18, 2024 | 54.90p | 56.00p | 53.10p | 55.60p | 374,461 |
Jul 17, 2024 | 55.00p | 55.00p | 53.00p | 53.90p | 245,926 |
Jul 16, 2024 | 54.90p | 56.00p | 53.00p | 53.40p | 568,994 |
Jul 15, 2024 | 55.00p | 55.90p | 52.40p | 55.50p | 656,075 |
Jul 12, 2024 | 52.00p | 55.00p | 51.24p | 55.00p | 1,356,602 |
Jul 11, 2024 | 50.20p | 52.07p | 49.30p | 51.40p | 1,126,372 |
Jul 10, 2024 | 51.20p | 52.01p | 50.20p | 50.30p | 733,116 |
Jul 9, 2024 | 52.40p | 52.90p | 51.00p | 51.00p | 483,797 |
Jul 8, 2024 | 48.45p | 52.60p | 46.45p | 52.50p | 846,065 |
Jul 5, 2024 | 49.00p | 49.05p | 47.89p | 48.95p | 387,242 |
Jul 4, 2024 | 47.00p | 48.20p | 46.15p | 47.95p | 364,144 |
Jul 3, 2024 | 45.00p | 46.90p | 45.00p | 46.90p | 374,255 |
Jul 2, 2024 | 44.85p | 45.95p | 44.00p | 45.00p | 176,737 |
Jul 1, 2024 | 45.05p | 46.15p | 45.00p | 45.00p | 772,922 |
Jun 28, 2024 | 45.55p | 45.90p | 44.80p | 44.90p | 1,379,939 |
Jun 27, 2024 | 44.00p | 46.00p | 43.60p | 45.00p | 445,135 |
Jun 26, 2024 | 44.50p | 44.98p | 43.15p | 43.15p | 756,976 |
Jun 25, 2024 | 46.50p | 47.95p | 44.50p | 44.50p | 544,956 |
Jun 24, 2024 | 47.95p | 48.00p | 46.35p | 46.65p | 277,725 |
Jun 21, 2024 | 47.75p | 47.95p | 46.80p | 47.55p | 259,724 |
Jun 20, 2024 | 47.40p | 48.00p | 47.05p | 47.35p | 175,087 |
Jun 19, 2024 | 47.00p | 47.95p | 46.05p | 46.80p | 388,630 |
Jun 18, 2024 | 45.00p | 47.35p | 45.00p | 46.95p | 371,979 |
Jun 17, 2024 | 45.00p | 47.00p | 45.00p | 46.60p | 306,195 |
Jun 14, 2024 | 45.70p | 48.00p | 45.00p | 45.75p | 417,712 |
Jun 13, 2024 | 47.30p | 47.39p | 45.30p | 46.25p | 371,410 |
Jun 12, 2024 | 47.00p | 47.65p | 46.05p | 47.10p | 653,834 |
Jun 11, 2024 | 49.10p | 49.80p | 46.75p | 46.90p | 1,059,312 |
Jun 10, 2024 | 48.25p | 49.95p | 47.00p | 48.05p | 520,421 |
Jun 7, 2024 | 48.00p | 48.90p | 47.80p | 48.50p | 657,711 |
Jun 6, 2024 | 48.35p | 49.71p | 48.35p | 48.70p | 307,173 |
Jun 5, 2024 | 48.30p | 49.25p | 48.25p | 48.95p | 492,348 |
Jun 4, 2024 | 47.75p | 49.41p | 47.05p | 48.85p | 1,209,816 |
Jun 3, 2024 | 48.25p | 49.95p | 47.20p | 47.75p | 705,989 |
May 31, 2024 | 46.60p | 49.10p | 46.60p | 48.70p | 459,879 |
May 30, 2024 | 46.00p | 49.15p | 46.00p | 48.50p | 1,415,146 |
May 29, 2024 | 50.10p | 52.90p | 46.70p | 46.95p | 1,072,044 |
May 28, 2024 | 51.10p | 53.00p | 50.40p | 50.50p | 415,910 |
May 24, 2024 | 51.30p | 52.30p | 50.00p | 50.90p | 833,720 |
May 23, 2024 | 52.20p | 53.00p | 51.00p | 52.00p | 686,192 |
May 22, 2024 | 50.20p | 51.60p | 49.50p | 50.90p | 550,481 |
May 21, 2024 | 55.90p | 56.00p | 48.23p | 50.50p | 2,357,433 |
May 20, 2024 | 53.50p | 53.60p | 51.30p | 53.60p | 414,247 |
May 17, 2024 | 53.60p | 53.60p | 51.60p | 52.30p | 645,379 |
May 16, 2024 | 53.00p | 53.10p | 51.75p | 52.60p | 485,555 |
May 15, 2024 | 48.90p | 52.70p | 48.30p | 52.70p | 587,614 |
May 14, 2024 | 49.75p | 50.40p | 49.00p | 50.30p | 418,912 |
May 13, 2024 | 50.10p | 50.60p | 49.03p | 49.35p | 639,317 |