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
02/03/2018 144.50p 144.50p 144.50p 144.50p 0
01/03/2018 144.50p 144.50p 143.68p 144.50p 3000
28/02/2018 144.50p 144.50p 144.50p 144.50p 0
27/02/2018 144.50p 147.30p 144.50p 144.50p 1018
26/02/2018 144.50p 147.30p 143.50p 144.50p 4217
23/02/2018 145.50p 145.50p 145.50p 145.50p 11585
22/02/2018 145.50p 145.50p 145.50p 145.50p 0
21/02/2018 151.00p 151.00p 145.50p 145.50p 4193
20/02/2018 152.50p 154.25p 151.00p 151.00p 1
19/02/2018 151.00p 156.00p 151.00p 152.50p 5308
16/02/2018 154.00p 155.00p 151.00p 151.00p 9222
15/02/2018 142.50p 153.00p 142.50p 150.50p 22029
14/02/2018 138.00p 143.50p 138.00p 142.50p 3887
13/02/2018 141.50p 142.00p 138.00p 138.00p 5942
12/02/2018 130.00p 144.00p 130.00p 141.50p 15774
09/02/2018 130.00p 134.00p 130.00p 130.00p 25138
08/02/2018 130.00p 134.00p 130.00p 130.00p 1791
07/02/2018 130.00p 130.00p 130.00p 130.00p 10500
06/02/2018 128.50p 134.00p 126.33p 130.00p 10243
05/02/2018 122.00p 132.00p 122.00p 130.00p 9664
02/02/2018 122.00p 122.00p 118.50p 122.00p 1021
01/02/2018 122.50p 122.50p 120.00p 122.00p 78
31/01/2018 124.00p 124.00p 120.01p 122.50p 7409
30/01/2018 124.00p 124.00p 120.00p 124.00p 1189
29/01/2018 124.00p 127.60p 120.00p 124.00p 2370
26/01/2018 124.00p 124.00p 124.00p 124.00p 0
25/01/2018 124.00p 124.00p 120.13p 124.00p 3200
24/01/2018 124.00p 124.00p 120.40p 124.00p 600
23/01/2018 124.00p 124.00p 124.00p 124.00p 0
22/01/2018 124.00p 124.00p 124.00p 124.00p 0
19/01/2018 124.00p 128.00p 122.00p 124.00p 2103
18/01/2018 124.00p 124.00p 124.00p 124.00p 0
17/01/2018 125.00p 130.00p 121.22p 124.00p 3038
16/01/2018 125.00p 125.00p 125.00p 125.00p 0
15/01/2018 125.00p 125.00p 125.00p 125.00p 0
12/01/2018 127.50p 127.50p 125.00p 125.00p 3031
11/01/2018 127.50p 127.50p 127.50p 127.50p 0
10/01/2018 127.50p 127.50p 125.00p 127.50p 205
09/01/2018 125.00p 127.50p 125.00p 127.50p 0
08/01/2018 119.00p 127.00p 119.00p 125.00p 4000
05/01/2018 119.00p 119.00p 118.00p 119.00p 1232
04/01/2018 120.00p 120.11p 119.00p 119.00p 1079
03/01/2018 120.00p 120.11p 120.00p 120.00p 289
02/01/2018 120.00p 120.00p 120.00p 120.00p 0
29/12/2017 120.00p 125.00p 120.00p 120.00p 796
28/12/2017 120.00p 125.00p 120.00p 120.00p 4000
27/12/2017 120.00p 120.00p 120.00p 120.00p 0
22/12/2017 120.00p 120.00p 120.00p 120.00p 0
21/12/2017 120.00p 120.00p 120.00p 120.00p 0
20/12/2017 120.00p 120.00p 120.00p 120.00p 0
19/12/2017 120.00p 124.00p 120.00p 120.00p 5000
18/12/2017 120.00p 120.00p 120.00p 120.00p 0
15/12/2017 117.50p 125.00p 115.25p 120.00p 16815
14/12/2017 120.00p 124.15p 120.00p 122.50p 270
13/12/2017 122.50p 125.00p 122.50p 122.50p 84
12/12/2017 122.50p 124.15p 122.50p 122.50p 750
11/12/2017 122.50p 122.50p 122.50p 122.50p 0
08/12/2017 122.50p 122.50p 122.50p 122.50p 0
07/12/2017 122.50p 124.15p 122.50p 122.50p 1600
06/12/2017 122.50p 122.50p 122.50p 122.50p 0
05/12/2017 122.50p 122.50p 122.50p 122.50p 12500
04/12/2017 122.50p 122.50p 121.05p 122.50p 8000
01/12/2017 122.50p 122.50p 122.50p 122.50p 0
30/11/2017 122.50p 124.50p 122.50p 122.50p 5665
29/11/2017 122.50p 122.50p 121.03p 122.50p 1071
28/11/2017 122.50p 122.50p 121.03p 122.50p 3000
27/11/2017 123.00p 123.00p 122.50p 122.50p 0
24/11/2017 123.00p 123.00p 121.03p 123.00p 3000
23/11/2017 123.00p 123.00p 121.03p 123.00p 2485
22/11/2017 123.00p 123.00p 121.01p 123.00p 1356
21/11/2017 123.00p 123.00p 121.00p 123.00p 2791
20/11/2017 124.00p 127.50p 122.50p 123.00p 16326
17/11/2017 127.50p 127.50p 121.50p 124.00p 7800
16/11/2017 127.50p 132.50p 127.50p 127.50p 0
15/11/2017 127.50p 127.50p 127.50p 127.50p 0
14/11/2017 129.00p 129.00p 125.00p 127.50p 7000
13/11/2017 129.00p 129.00p 129.00p 129.00p 0
10/11/2017 129.00p 129.00p 129.00p 129.00p 0
09/11/2017 129.00p 132.50p 129.00p 129.00p 0
08/11/2017 129.00p 129.00p 129.00p 129.00p 0
07/11/2017 129.00p 132.50p 129.00p 129.00p 0
06/11/2017 130.00p 130.00p 126.11p 129.00p 5220
03/11/2017 130.00p 132.50p 130.00p 130.00p 0
02/11/2017 130.00p 130.00p 126.11p 130.00p 1000
01/11/2017 131.50p 131.50p 128.11p 130.00p 500
31/10/2017 130.00p 131.50p 128.11p 131.50p 2733
30/10/2017 130.50p 133.00p 130.00p 130.00p 14000
27/10/2017 130.00p 132.50p 128.11p 130.00p 8010
26/10/2017 130.00p 134.00p 130.00p 130.00p 14000
25/10/2017 130.00p 134.00p 130.00p 130.00p 1000
24/10/2017 127.50p 130.00p 125.50p 130.00p 13419
23/10/2017 130.00p 132.50p 126.30p 127.50p 787
20/10/2017 130.00p 130.00p 126.10p 130.00p 7500
19/10/2017 130.00p 130.00p 126.10p 130.00p 197
18/10/2017 130.00p 130.00p 130.00p 130.00p 0
17/10/2017 130.00p 130.00p 126.30p 130.00p 1590
16/10/2017 132.50p 132.50p 126.10p 130.00p 11524
13/10/2017 132.50p 132.50p 132.50p 132.50p 2500
12/10/2017 129.00p 134.50p 129.00p 132.50p 29510
11/10/2017 125.50p 129.00p 125.50p 129.00p 9824
10/10/2017 122.50p 125.50p 122.50p 125.50p 6181
09/10/2017 123.50p 122.50p 122.50p 122.50p 1070
06/10/2017 120.50p 127.50p 120.50p 122.50p 16600
05/10/2017 120.50p 120.50p 120.50p 120.50p 2221
04/10/2017 120.50p 120.50p 120.50p 120.50p 27500
03/10/2017 120.50p 120.50p 120.50p 120.50p 0
02/10/2017 120.50p 125.50p 120.50p 120.50p 0
29/09/2017 121.50p 121.50p 120.50p 120.50p 8091
28/09/2017 120.50p 121.50p 120.50p 121.50p 32760
27/09/2017 121.50p 121.50p 120.50p 120.50p 7210
26/09/2017 123.50p 123.00p 121.50p 121.50p 49900
25/09/2017 123.50p 123.00p 123.00p 123.00p 29617
22/09/2017 123.00p 123.00p 123.00p 123.00p 2232
21/09/2017 123.50p 123.50p 123.00p 123.00p 80065
20/09/2017 123.50p 123.50p 123.50p 123.50p 4320
19/09/2017 126.50p 126.50p 121.50p 123.50p 54500
18/09/2017 129.50p 129.50p 123.50p 126.50p 8349
15/09/2017 132.50p 132.50p 129.50p 129.50p 7500
14/09/2017 133.50p 133.50p 132.50p 132.50p 5349
13/09/2017 133.50p 133.50p 133.50p 133.50p 5954
12/09/2017 132.50p 133.50p 132.50p 133.50p 4000
11/09/2017 131.50p 132.50p 131.50p 132.50p 0
08/09/2017 131.50p 131.50p 131.50p 131.50p 0
07/09/2017 130.50p 131.50p 130.50p 131.50p 7263
06/09/2017 127.50p 130.50p 127.50p 130.50p 6376
05/09/2017 127.50p 132.50p 127.50p 127.50p 1527
04/09/2017 127.50p 132.50p 127.50p 127.50p 2312
01/09/2017 127.50p 127.50p 127.50p 127.50p 10575
31/08/2017 131.50p 131.50p 127.50p 127.50p 28696
30/08/2017 136.50p 136.50p 131.50p 131.50p 9966
29/08/2017 140.50p 140.50p 136.50p 136.50p 5000
25/08/2017 136.50p 140.50p 137.00p 140.50p 29331
24/08/2017 136.50p 137.00p 137.00p 137.00p 0
23/08/2017 137.00p 137.00p 137.00p 137.00p 14297
22/08/2017 137.50p 137.50p 137.00p 137.00p 1309
21/08/2017 137.50p 137.50p 137.50p 137.50p 0
18/08/2017 137.50p 137.50p 137.50p 137.50p 0
17/08/2017 137.50p 137.50p 137.50p 137.50p 0
16/08/2017 143.00p 143.00p 137.50p 137.50p 9383
15/08/2017 143.50p 143.50p 143.00p 143.00p 3000
14/08/2017 146.50p 146.50p 143.50p 143.50p 197
11/08/2017 146.50p 146.50p 146.50p 146.50p 5500
10/08/2017 146.50p 146.50p 146.50p 146.50p 0
09/08/2017 148.50p 147.00p 146.50p 146.50p 21194
08/08/2017 148.50p 147.00p 147.00p 147.00p 6996
07/08/2017 147.00p 147.00p 147.00p 147.00p 5000
04/08/2017 148.50p 147.00p 147.00p 147.00p 58366
03/08/2017 147.00p 147.00p 147.00p 147.00p 87393
02/08/2017 147.00p 147.00p 147.00p 147.00p 2400
01/08/2017 147.00p 147.00p 147.00p 147.00p 2075
31/07/2017 147.50p 147.00p 147.00p 147.00p 32685
28/07/2017 147.50p 147.00p 147.00p 147.00p 8582
27/07/2017 146.00p 147.00p 146.00p 147.00p 19936
26/07/2017 150.00p 152.00p 146.00p 146.00p 54201
25/07/2017 148.50p 155.00p 148.50p 150.00p 62372
24/07/2017 155.00p 155.00p 145.00p 148.50p 15097
21/07/2017 145.00p 145.00p 145.00p 145.00p 6000
20/07/2017 145.00p 145.00p 145.00p 145.00p 1180
19/07/2017 145.00p 145.00p 145.00p 145.00p 502
18/07/2017 141.00p 145.00p 141.00p 145.00p 17528
17/07/2017 141.00p 141.00p 141.00p 141.00p 0
14/07/2017 141.00p 141.00p 141.00p 141.00p 340
13/07/2017 141.00p 141.00p 141.00p 141.00p 4013
12/07/2017 141.00p 141.00p 141.00p 141.00p 31000
11/07/2017 141.00p 141.00p 141.00p 141.00p 3808
10/07/2017 141.00p 141.00p 141.00p 141.00p 4
07/07/2017 142.50p 143.50p 141.00p 141.00p 700
06/07/2017 141.00p 141.00p 141.00p 141.00p 0
05/07/2017 141.00p 141.00p 141.00p 141.00p 26207
04/07/2017 141.00p 141.00p 141.00p 141.00p 1300
03/07/2017 141.00p 141.00p 141.00p 141.00p 6237
30/06/2017 141.00p 141.00p 141.00p 141.00p 13923
29/06/2017 143.50p 143.50p 141.00p 141.00p 5737
28/06/2017 142.50p 143.50p 142.50p 143.50p 5704
27/06/2017 139.00p 143.50p 139.00p 142.50p 21120
26/06/2017 130.00p 139.00p 130.00p 139.00p 15189
23/06/2017 130.00p 130.00p 130.00p 130.00p 0
22/06/2017 131.00p 131.00p 130.00p 130.00p 0
21/06/2017 126.50p 131.00p 125.00p 131.00p 0
20/06/2017 125.00p 125.00p 122.50p 125.00p 0
19/06/2017 125.00p 125.00p 125.00p 125.00p 0
16/06/2017 125.00p 125.00p 125.00p 125.00p 0
15/06/2017 125.00p 125.00p 120.50p 125.00p 1432
14/06/2017 125.00p 125.00p 125.00p 125.00p 0
13/06/2017 125.00p 125.00p 125.00p 125.00p 40000
12/06/2017 125.00p 125.00p 125.00p 125.00p 0
09/06/2017 125.00p 125.00p 125.00p 125.00p 0
08/06/2017 125.00p 125.00p 120.50p 125.00p 1000
07/06/2017 125.00p 125.00p 125.00p 125.00p 0
06/06/2017 125.00p 125.00p 125.00p 125.00p 0
05/06/2017 125.00p 125.00p 121.00p 125.00p 5000
02/06/2017 125.00p 125.00p 125.00p 125.00p 0
01/06/2017 125.00p 125.00p 125.00p 125.00p 0
31/05/2017 125.00p 125.00p 121.00p 125.00p 2704
30/05/2017 125.00p 125.00p 121.00p 125.00p 32500
26/05/2017 125.00p 125.00p 121.00p 125.00p 20700
25/05/2017 125.00p 125.00p 121.00p 125.00p 569
24/05/2017 125.00p 125.00p 121.00p 125.00p 728
23/05/2017 125.00p 125.00p 120.50p 125.00p 12588
22/05/2017 125.00p 125.00p 120.11p 125.00p 9000

*Close Price adjusted for both dividends and splits