W H Ireland Group (WHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W H Ireland Group

Date Open High Low Close* Volume
14/12/2018 62.50p 69.00p 62.50p 67.00p 22353
13/12/2018 62.50p 62.50p 61.65p 62.50p 5000
12/12/2018 59.50p 64.75p 59.50p 62.50p 11866
11/12/2018 59.50p 59.50p 59.50p 59.50p 0
10/12/2018 57.00p 60.00p 57.00p 59.50p 12825
07/12/2018 57.00p 59.00p 57.00p 57.00p 3000
06/12/2018 57.00p 57.00p 55.50p 57.00p 10381
05/12/2018 58.50p 58.50p 53.00p 57.00p 77117
04/12/2018 66.50p 66.50p 57.30p 58.50p 48434
03/12/2018 69.00p 69.00p 65.15p 66.50p 6531
30/11/2018 69.00p 69.00p 68.01p 69.00p 443
29/11/2018 70.50p 70.50p 68.00p 69.00p 10472
28/11/2018 67.50p 70.50p 66.00p 70.50p 15052
27/11/2018 78.50p 78.50p 75.00p 77.50p 13599
26/11/2018 78.50p 78.50p 78.50p 78.50p 0
23/11/2018 78.50p 78.50p 75.13p 78.50p 500
22/11/2018 78.50p 78.50p 78.50p 78.50p 0
21/11/2018 78.50p 78.50p 75.13p 78.50p 200
20/11/2018 77.50p 79.49p 75.00p 78.50p 6530
19/11/2018 77.50p 77.50p 77.50p 77.50p 0
16/11/2018 76.50p 77.50p 76.50p 77.50p 0
15/11/2018 76.50p 76.50p 76.50p 76.50p 0
14/11/2018 76.50p 76.50p 76.50p 76.50p 0
13/11/2018 77.50p 77.50p 76.50p 76.50p 0
12/11/2018 77.50p 77.50p 77.50p 77.50p 0
09/11/2018 77.50p 77.50p 75.00p 77.50p 1000
08/11/2018 77.50p 77.50p 75.00p 77.50p 904
07/11/2018 77.50p 77.50p 75.00p 77.50p 540
06/11/2018 77.50p 77.50p 77.50p 77.50p 0
05/11/2018 77.50p 77.50p 77.50p 77.50p 0
02/11/2018 77.50p 77.50p 77.50p 77.50p 34000
01/11/2018 80.00p 80.00p 77.00p 77.50p 12848
31/10/2018 82.00p 82.00p 80.00p 80.00p 724
30/10/2018 84.50p 84.50p 82.00p 82.00p 32000
29/10/2018 85.00p 85.00p 83.11p 85.00p 5547
26/10/2018 84.50p 85.00p 84.50p 84.50p 1170
25/10/2018 87.00p 87.00p 84.50p 84.50p 3000
24/10/2018 86.50p 86.65p 86.50p 86.50p 2500
23/10/2018 86.50p 86.50p 86.50p 86.50p 0
22/10/2018 87.00p 86.50p 86.50p 86.50p 0
19/10/2018 90.50p 90.50p 86.01p 86.50p 2688
18/10/2018 92.50p 92.50p 90.00p 90.50p 12000
17/10/2018 92.50p 92.50p 92.50p 92.50p 7500
16/10/2018 92.50p 92.50p 92.50p 92.50p 0
15/10/2018 92.50p 92.50p 92.50p 92.50p 10000
12/10/2018 93.00p 93.60p 92.50p 92.50p 6500
11/10/2018 93.00p 94.00p 93.00p 94.00p 390
10/10/2018 94.50p 94.50p 94.00p 94.00p 20000
09/10/2018 95.00p 95.00p 94.00p 94.50p 1500
08/10/2018 95.00p 95.00p 94.00p 95.00p 2380
05/10/2018 95.00p 95.00p 95.00p 95.00p 0
04/10/2018 95.00p 95.00p 95.00p 95.00p 0
03/10/2018 94.50p 95.00p 93.00p 95.00p 1677
02/10/2018 96.50p 96.50p 95.00p 96.00p 2800
01/10/2018 98.50p 98.50p 96.00p 96.50p 817
28/09/2018 100.50p 100.50p 98.50p 98.50p 10000
27/09/2018 100.50p 100.50p 100.50p 100.50p 46017
26/09/2018 100.50p 100.50p 100.50p 100.50p 0
25/09/2018 100.50p 100.50p 98.00p 100.50p 1000
24/09/2018 102.50p 103.35p 100.00p 100.50p 6898
21/09/2018 103.50p 103.50p 100.01p 102.50p 3600
20/09/2018 99.00p 106.65p 99.00p 103.50p 5326558
19/09/2018 99.00p 99.70p 98.00p 99.00p 3895
18/09/2018 99.00p 99.50p 99.00p 99.00p 3000
17/09/2018 99.00p 100.00p 98.00p 99.00p 789
14/09/2018 99.00p 99.00p 99.00p 99.00p 0
13/09/2018 104.00p 104.00p 99.00p 99.00p 595
12/09/2018 104.00p 104.00p 100.00p 104.00p 8967
11/09/2018 110.00p 110.00p 104.00p 104.00p 12035
10/09/2018 111.00p 111.00p 108.00p 110.00p 5000
07/09/2018 111.00p 111.00p 111.00p 111.00p 9125
06/09/2018 111.00p 111.00p 111.00p 111.00p 0
05/09/2018 111.50p 111.50p 111.00p 111.00p 0
04/09/2018 111.50p 111.50p 111.50p 111.50p 6820
03/09/2018 111.50p 111.50p 110.22p 111.50p 704
31/08/2018 111.50p 111.50p 110.15p 111.50p 2109
30/08/2018 110.50p 111.50p 110.50p 111.50p 0
29/08/2018 110.50p 110.50p 110.05p 110.50p 150
28/08/2018 112.00p 112.00p 110.50p 110.50p 9000
24/08/2018 112.50p 112.50p 111.10p 112.00p 6223
23/08/2018 112.00p 112.50p 112.50p 112.50p 0
22/08/2018 115.50p 115.50p 112.50p 112.50p 0
21/08/2018 115.50p 115.50p 113.25p 115.50p 458
20/08/2018 115.50p 115.50p 115.50p 115.50p 0
17/08/2018 115.50p 115.50p 115.50p 115.50p 0
16/08/2018 115.50p 115.50p 115.50p 115.50p 0
15/08/2018 115.50p 115.50p 115.50p 115.50p 0
14/08/2018 115.50p 115.50p 113.25p 115.50p 2531
13/08/2018 115.50p 115.50p 113.25p 115.50p 136
10/08/2018 113.00p 115.50p 113.50p 115.50p 0
09/08/2018 117.00p 117.00p 113.50p 113.50p 517
08/08/2018 117.00p 117.00p 115.30p 117.00p 1615
07/08/2018 120.00p 120.00p 117.00p 117.00p 23142
06/08/2018 120.00p 120.00p 120.00p 120.00p 0
03/08/2018 117.50p 120.00p 117.50p 120.00p 11642
02/08/2018 117.50p 118.65p 115.11p 117.50p 4616
01/08/2018 117.50p 117.50p 115.00p 117.50p 5000
31/07/2018 117.50p 117.50p 117.50p 117.50p 0
30/07/2018 117.50p 117.50p 117.50p 117.50p 0
27/07/2018 117.50p 117.50p 117.50p 117.50p 0
26/07/2018 117.50p 117.50p 117.50p 117.50p 0
25/07/2018 117.50p 117.50p 117.50p 117.50p 0
24/07/2018 117.50p 117.50p 117.50p 117.50p 0
23/07/2018 117.50p 117.50p 117.50p 117.50p 6977
20/07/2018 117.00p 117.50p 114.00p 117.50p 4492
19/07/2018 125.00p 125.00p 117.00p 117.00p 11495
18/07/2018 128.00p 133.00p 126.11p 128.00p 10278
17/07/2018 128.00p 128.00p 126.11p 128.00p 800
16/07/2018 125.00p 128.00p 125.00p 128.00p 2975
13/07/2018 125.00p 130.00p 125.00p 125.00p 2100
12/07/2018 125.00p 125.00p 125.00p 125.00p 0
11/07/2018 125.00p 125.00p 125.00p 125.00p 0
10/07/2018 125.00p 125.00p 125.00p 125.00p 75
09/07/2018 125.00p 125.00p 125.00p 125.00p 0
06/07/2018 125.00p 125.00p 125.00p 125.00p 0
05/07/2018 125.00p 130.00p 125.00p 125.00p 2299
04/07/2018 125.00p 130.00p 125.00p 125.00p 230
03/07/2018 125.00p 130.00p 121.70p 125.00p 6471
02/07/2018 125.00p 125.00p 125.00p 125.00p 0
29/06/2018 127.00p 127.00p 125.00p 125.00p 6365
28/06/2018 127.00p 127.00p 127.00p 127.00p 1639
27/06/2018 127.00p 127.00p 127.00p 127.00p 0
26/06/2018 127.00p 127.00p 127.00p 127.00p 0
25/06/2018 128.00p 128.00p 127.00p 127.00p 5000
22/06/2018 128.00p 132.00p 128.00p 128.00p 1510
21/06/2018 128.00p 128.00p 127.00p 128.00p 1320
20/06/2018 128.00p 128.00p 128.00p 128.00p 0
19/06/2018 128.00p 128.00p 128.00p 128.00p 0
18/06/2018 128.00p 128.00p 124.70p 128.00p 800
15/06/2018 128.00p 128.00p 128.00p 128.00p 0
14/06/2018 129.50p 129.50p 127.75p 128.00p 5601
13/06/2018 129.50p 129.50p 129.50p 129.50p 0
12/06/2018 129.50p 133.50p 129.50p 129.50p 3736
11/06/2018 129.50p 134.00p 127.51p 129.50p 2863
08/06/2018 129.50p 129.50p 129.50p 129.50p 0
07/06/2018 129.50p 129.50p 127.51p 129.50p 1000
06/06/2018 129.50p 129.50p 129.50p 129.50p 0
05/06/2018 129.50p 129.50p 127.51p 129.50p 1196
04/06/2018 129.50p 129.50p 129.50p 129.50p 0
01/06/2018 129.50p 134.00p 129.50p 129.50p 7742
31/05/2018 127.50p 130.00p 125.75p 129.50p 10917
30/05/2018 127.50p 129.65p 125.01p 127.50p 6868
29/05/2018 120.00p 129.30p 116.11p 127.50p 16767
25/05/2018 120.00p 129.00p 120.00p 120.00p 17209
24/05/2018 120.00p 124.95p 120.00p 120.00p 4001
23/05/2018 120.00p 124.95p 120.00p 120.00p 8792
22/05/2018 120.00p 125.00p 120.00p 120.00p 5500
21/05/2018 109.00p 124.75p 103.56p 120.00p 44070
18/05/2018 107.50p 110.22p 103.56p 109.00p 4718
17/05/2018 115.00p 118.30p 103.56p 107.50p 24015
16/05/2018 123.00p 123.00p 120.55p 123.00p 5000
15/05/2018 123.00p 123.00p 123.00p 123.00p 12500
14/05/2018 123.00p 123.00p 123.00p 123.00p 0
11/05/2018 123.00p 123.00p 123.00p 123.00p 0
10/05/2018 123.00p 125.58p 123.00p 123.00p 3750
09/05/2018 125.50p 125.50p 123.00p 123.00p 6121
08/05/2018 121.00p 126.50p 118.00p 125.50p 4748
04/05/2018 121.00p 124.20p 121.00p 121.00p 4832
03/05/2018 121.00p 124.00p 121.00p 121.00p 4000
02/05/2018 121.00p 121.00p 121.00p 121.00p 0
01/05/2018 121.00p 121.00p 117.50p 121.00p 1574
30/04/2018 121.00p 121.00p 117.50p 121.00p 230
27/04/2018 121.00p 121.00p 117.50p 121.00p 2988
26/04/2018 121.00p 121.00p 117.50p 121.00p 6150
25/04/2018 121.00p 121.00p 121.00p 121.00p 0
24/04/2018 121.00p 122.00p 121.00p 121.00p 4094
23/04/2018 121.00p 121.00p 121.00p 121.00p 0
20/04/2018 121.00p 121.75p 121.00p 121.00p 2700
19/04/2018 121.00p 121.75p 117.50p 121.00p 6467
18/04/2018 121.00p 122.00p 121.00p 121.00p 6445
17/04/2018 124.00p 124.00p 117.00p 121.00p 2796
16/04/2018 124.00p 124.00p 120.00p 124.00p 3400
13/04/2018 124.00p 124.00p 124.00p 124.00p 0
12/04/2018 124.00p 124.00p 124.00p 124.00p 0
11/04/2018 124.00p 124.00p 120.00p 124.00p 10000
10/04/2018 124.00p 128.00p 124.00p 124.00p 4081
09/04/2018 121.50p 125.00p 120.00p 124.00p 1110
06/04/2018 121.50p 122.85p 121.50p 121.50p 817
05/04/2018 124.50p 124.90p 120.00p 121.50p 6409
04/04/2018 131.50p 131.50p 124.50p 124.50p 11999
03/04/2018 131.50p 131.95p 130.00p 131.50p 7134
29/03/2018 136.00p 136.00p 131.50p 131.50p 7543
28/03/2018 136.00p 136.00p 136.00p 136.00p 5044
27/03/2018 136.00p 136.00p 136.00p 136.00p 30000
26/03/2018 136.00p 136.00p 136.00p 136.00p 2568
23/03/2018 139.50p 139.50p 136.00p 136.00p 8087
22/03/2018 139.50p 141.00p 139.50p 139.50p 13
21/03/2018 139.50p 139.50p 139.50p 139.50p 0
20/03/2018 139.50p 141.00p 137.25p 139.50p 2738
19/03/2018 142.50p 142.50p 139.50p 139.50p 4266
16/03/2018 142.50p 142.50p 140.01p 142.50p 2900
15/03/2018 142.50p 143.88p 142.50p 142.50p 675
14/03/2018 142.50p 142.50p 140.50p 142.50p 2063
13/03/2018 142.50p 144.00p 142.50p 142.50p 2830
12/03/2018 142.50p 142.50p 140.50p 142.50p 3391
09/03/2018 142.50p 142.68p 140.00p 142.50p 4577
08/03/2018 142.50p 144.88p 142.50p 142.50p 1311
07/03/2018 144.50p 144.50p 142.50p 142.50p 0
06/03/2018 144.50p 144.50p 143.75p 144.50p 183
05/03/2018 144.50p 144.50p 143.75p 144.50p 2371

*Close Price adjusted for both dividends and splits