Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
W H Ireland Group (WHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 2500 |
| 18/05/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 17/05/2017 | 121.00p | 124.77p | 121.00p | 122.50p | 23000 |
| 16/05/2017 | 121.00p | 121.00p | 118.55p | 121.00p | 4445 |
| 15/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/05/2017 | 122.50p | 122.50p | 115.00p | 121.00p | 37432 |
| 10/05/2017 | 122.50p | 124.50p | 122.50p | 122.50p | 2000 |
| 09/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/05/2017 | 122.50p | 127.50p | 120.30p | 122.50p | 3800 |
| 05/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 04/05/2017 | 127.50p | 127.50p | 120.20p | 122.50p | 17366 |
| 03/05/2017 | 130.00p | 130.00p | 127.50p | 127.50p | 0 |
| 02/05/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/04/2017 | 130.00p | 135.00p | 126.22p | 130.00p | 100077 |
| 27/04/2017 | 135.00p | 135.00p | 125.00p | 130.00p | 6946 |
| 26/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 6000 |
| 25/04/2017 | 135.00p | 135.00p | 130.20p | 135.00p | 2611 |
| 24/04/2017 | 135.00p | 138.00p | 134.95p | 135.00p | 18250 |
| 21/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 4500 |
| 20/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 2500 |
| 19/04/2017 | 135.00p | 135.00p | 130.00p | 135.00p | 44230 |
| 18/04/2017 | 135.00p | 135.00p | 131.00p | 135.00p | 3575 |
| 13/04/2017 | 135.00p | 135.00p | 131.22p | 135.00p | 1250 |
| 12/04/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 11/04/2017 | 135.00p | 140.00p | 130.00p | 135.00p | 12074 |
| 10/04/2017 | 129.00p | 138.00p | 129.00p | 135.00p | 35655 |
| 07/04/2017 | 129.00p | 129.00p | 125.00p | 129.00p | 7810 |
| 06/04/2017 | 129.00p | 129.00p | 125.50p | 129.00p | 180 |
| 05/04/2017 | 129.00p | 129.00p | 127.16p | 129.00p | 10714 |
| 04/04/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 03/04/2017 | 129.00p | 140.00p | 126.50p | 129.00p | 8016 |
| 31/03/2017 | 129.00p | 130.00p | 126.50p | 129.00p | 17317 |
| 30/03/2017 | 129.00p | 132.50p | 126.50p | 129.00p | 0 |
| 29/03/2017 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 28/03/2017 | 126.50p | 126.50p | 125.11p | 126.50p | 2627 |
| 27/03/2017 | 125.00p | 129.99p | 120.50p | 126.50p | 4683 |
| 24/03/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1590 |
| 23/03/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 10000 |
| 22/03/2017 | 140.00p | 140.00p | 119.10p | 125.00p | 63291 |
| 21/03/2017 | 140.00p | 140.00p | 135.00p | 140.00p | 3000 |
| 20/03/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 5002 |
| 17/03/2017 | 137.50p | 145.00p | 135.00p | 140.00p | 29051 |
| 16/03/2017 | 133.50p | 137.50p | 133.50p | 137.50p | 2000 |
| 15/03/2017 | 132.50p | 134.92p | 132.50p | 133.50p | 4479 |
| 14/03/2017 | 132.50p | 134.90p | 130.00p | 132.50p | 35888 |
| 13/03/2017 | 131.00p | 134.99p | 127.01p | 132.50p | 15470 |
| 10/03/2017 | 133.50p | 133.50p | 130.00p | 131.00p | 21686 |
| 09/03/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 08/03/2017 | 135.00p | 137.00p | 133.50p | 133.50p | 12304 |
| 07/03/2017 | 135.00p | 136.40p | 135.00p | 135.00p | 366 |
| 06/03/2017 | 130.50p | 136.99p | 130.50p | 135.00p | 38714 |
| 03/03/2017 | 130.50p | 133.99p | 128.40p | 130.50p | 50077 |
| 02/03/2017 | 126.50p | 133.00p | 123.78p | 130.50p | 76419 |
| 01/03/2017 | 124.50p | 128.64p | 120.10p | 126.50p | 42734 |
| 28/02/2017 | 124.50p | 128.00p | 119.10p | 124.50p | 42712 |
| 27/02/2017 | 124.50p | 124.50p | 118.00p | 124.50p | 44784 |
| 24/02/2017 | 124.50p | 124.50p | 120.00p | 124.50p | 2167 |
| 23/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 22/02/2017 | 124.50p | 124.50p | 119.10p | 124.50p | 5000 |
| 21/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 20/02/2017 | 124.50p | 124.50p | 119.10p | 124.50p | 1915 |
| 17/02/2017 | 124.50p | 124.50p | 119.00p | 124.50p | 1000 |
| 16/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 39750 |
| 15/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 8414 |
| 14/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 11919 |
| 10/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 45350 |
| 09/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 959 |
| 08/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 07/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1704 |
| 06/02/2017 | 124.50p | 124.50p | 122.50p | 124.50p | 0 |
| 03/02/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1554 |
| 02/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 01/02/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 31/01/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 2600 |
| 30/01/2017 | 124.50p | 124.50p | 119.15p | 124.50p | 1719 |
| 27/01/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 26/01/2017 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 25/01/2017 | 124.50p | 124.50p | 119.11p | 124.50p | 2000 |
| 24/01/2017 | 122.00p | 124.50p | 122.00p | 124.50p | 10000 |
| 23/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 1000 |
| 20/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 550 |
| 19/01/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 18/01/2017 | 124.50p | 124.50p | 119.10p | 122.00p | 13647 |
| 17/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 6097 |
| 16/01/2017 | 122.00p | 122.00p | 119.00p | 122.00p | 8404 |
| 13/01/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/01/2017 | 124.50p | 124.50p | 119.10p | 122.00p | 27290 |
| 11/01/2017 | 122.00p | 122.00p | 119.00p | 122.00p | 18730 |
| 10/01/2017 | 122.00p | 122.00p | 119.10p | 122.00p | 4099 |
| 09/01/2017 | 122.00p | 122.00p | 120.10p | 122.00p | 4789 |
| 06/01/2017 | 122.00p | 122.00p | 120.10p | 122.00p | 157 |
| 05/01/2017 | 122.00p | 122.00p | 119.00p | 122.00p | 3772 |
| 04/01/2017 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 03/01/2017 | 122.00p | 122.00p | 120.10p | 122.00p | 5409 |
| 30/12/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 15000 |
| 29/12/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 3000 |
| 28/12/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/12/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 22/12/2016 | 122.00p | 126.50p | 122.00p | 122.00p | 5 |
| 21/12/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/12/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 3310 |
| 19/12/2016 | 122.00p | 122.00p | 119.50p | 122.00p | 5000 |
| 16/12/2016 | 121.00p | 122.00p | 121.00p | 122.00p | 0 |
| 15/12/2016 | 121.00p | 121.75p | 119.10p | 121.00p | 1171 |
| 14/12/2016 | 121.00p | 121.00p | 119.00p | 119.00p | 9999 |
| 13/12/2016 | 121.00p | 122.00p | 121.00p | 121.00p | 8000 |
| 12/12/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 46865 |
| 09/12/2016 | 121.00p | 121.00p | 116.50p | 121.00p | 5000 |
| 08/12/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/12/2016 | 121.00p | 121.00p | 119.10p | 121.00p | 1000 |
| 06/12/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/12/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/12/2016 | 121.00p | 121.00p | 119.10p | 121.00p | 8661 |
| 01/12/2016 | 121.00p | 121.00p | 119.51p | 121.00p | 6000 |
| 30/11/2016 | 121.00p | 123.00p | 120.50p | 121.00p | 105614 |
| 29/11/2016 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 28/11/2016 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 5025 |
| 24/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 2000 |
| 23/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 20909 |
| 22/11/2016 | 121.00p | 121.75p | 116.50p | 121.00p | 5 |
| 21/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 16938 |
| 18/11/2016 | 121.00p | 121.00p | 115.50p | 121.00p | 0 |
| 17/11/2016 | 121.00p | 121.00p | 119.00p | 121.00p | 1000 |
| 16/11/2016 | 122.00p | 122.00p | 119.01p | 121.00p | 3644 |
| 15/11/2016 | 120.00p | 123.50p | 120.00p | 122.00p | 17340 |
| 14/11/2016 | 122.00p | 122.00p | 119.00p | 122.00p | 4500 |
| 11/11/2016 | 122.00p | 122.00p | 119.01p | 122.00p | 1138 |
| 10/11/2016 | 122.00p | 122.00p | 119.01p | 122.00p | 820 |
| 09/11/2016 | 122.00p | 122.00p | 120.00p | 122.00p | 47799 |
| 08/11/2016 | 122.00p | 123.50p | 119.30p | 122.00p | 1801 |
| 07/11/2016 | 122.00p | 123.44p | 119.15p | 122.00p | 34891 |
| 04/11/2016 | 122.00p | 122.00p | 119.15p | 122.00p | 800 |
| 03/11/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/11/2016 | 122.00p | 122.00p | 119.15p | 122.00p | 850 |
| 01/11/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 31/10/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 28/10/2016 | 122.00p | 122.00p | 119.15p | 122.00p | 900 |
| 27/10/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 26/10/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 25/10/2016 | 122.00p | 125.00p | 122.00p | 122.00p | 70000 |
| 24/10/2016 | 122.00p | 122.00p | 119.11p | 122.00p | 41404 |
| 21/10/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/10/2016 | 122.00p | 122.00p | 119.10p | 122.00p | 23737 |
| 19/10/2016 | 122.00p | 122.00p | 122.00p | 122.00p | 1463 |
| 18/10/2016 | 124.50p | 124.50p | 119.00p | 122.00p | 1510 |
| 17/10/2016 | 124.50p | 124.50p | 119.10p | 124.50p | 23500 |
| 14/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 13/10/2016 | 124.50p | 124.50p | 120.00p | 124.50p | 2500 |
| 12/10/2016 | 124.50p | 124.94p | 119.10p | 124.50p | 3100 |
| 11/10/2016 | 124.50p | 125.00p | 119.10p | 124.50p | 11670 |
| 10/10/2016 | 124.50p | 124.50p | 119.10p | 124.50p | 18077 |
| 07/10/2016 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 06/10/2016 | 124.50p | 124.50p | 119.10p | 124.50p | 24927 |
| 05/10/2016 | 124.50p | 124.50p | 119.10p | 124.50p | 4875 |
| 04/10/2016 | 124.50p | 124.50p | 119.10p | 124.50p | 45864 |
| 03/10/2016 | 124.50p | 124.50p | 119.10p | 124.50p | 6698 |
| 30/09/2016 | 122.50p | 125.00p | 119.10p | 124.50p | 19862 |
| 29/09/2016 | 122.50p | 122.50p | 119.10p | 122.50p | 34459 |
| 28/09/2016 | 123.00p | 123.00p | 119.10p | 122.50p | 50666 |
| 27/09/2016 | 123.00p | 123.00p | 121.50p | 123.00p | 3051 |
| 26/09/2016 | 123.00p | 124.98p | 121.02p | 123.00p | 18084 |
| 23/09/2016 | 121.50p | 124.65p | 120.25p | 123.00p | 4342 |
| 22/09/2016 | 120.00p | 123.00p | 117.00p | 121.50p | 11706 |
| 21/09/2016 | 120.00p | 124.80p | 118.00p | 120.00p | 46505 |
| 20/09/2016 | 130.00p | 130.00p | 111.00p | 120.00p | 175721 |
| 19/09/2016 | 112.50p | 140.00p | 111.00p | 127.50p | 5915804 |
| 16/09/2016 | 101.00p | 101.00p | 99.00p | 101.00p | 5100 |
| 15/09/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 14/09/2016 | 101.00p | 101.00p | 100.00p | 101.00p | 16000 |
| 13/09/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 12/09/2016 | 101.00p | 101.00p | 100.10p | 101.00p | 3153 |
| 09/09/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 4900 |
| 08/09/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 07/09/2016 | 101.00p | 102.50p | 100.00p | 101.00p | 2239 |
| 06/09/2016 | 101.00p | 101.00p | 99.00p | 101.00p | 53932 |
| 05/09/2016 | 101.00p | 102.00p | 99.60p | 101.00p | 13873 |
| 02/09/2016 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 01/09/2016 | 101.00p | 102.80p | 100.00p | 101.00p | 70978 |
| 31/08/2016 | 101.00p | 101.00p | 99.50p | 101.00p | 979 |
| 30/08/2016 | 101.00p | 101.00p | 99.25p | 101.00p | 20000 |
| 26/08/2016 | 100.50p | 101.90p | 98.35p | 101.00p | 20296 |
| 25/08/2016 | 100.50p | 102.00p | 98.00p | 100.50p | 26212 |
| 24/08/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 23/08/2016 | 100.50p | 102.49p | 100.50p | 100.50p | 3890 |
| 22/08/2016 | 100.50p | 102.00p | 100.50p | 100.50p | 5 |
| 19/08/2016 | 100.50p | 100.50p | 98.70p | 100.50p | 5751 |
| 18/08/2016 | 100.50p | 100.50p | 98.35p | 100.50p | 4000 |
| 17/08/2016 | 100.50p | 100.50p | 100.50p | 100.50p | 0 |
| 16/08/2016 | 101.50p | 101.50p | 100.50p | 100.50p | 5000 |
| 15/08/2016 | 101.50p | 101.50p | 100.00p | 101.50p | 55570 |
| 12/08/2016 | 101.50p | 101.50p | 100.00p | 101.50p | 40000 |
| 11/08/2016 | 103.00p | 105.99p | 101.50p | 101.50p | 12899 |
| 10/08/2016 | 101.00p | 106.00p | 101.00p | 103.00p | 6571 |
| 09/08/2016 | 101.50p | 103.00p | 100.75p | 101.00p | 15029 |
| 08/08/2016 | 99.50p | 103.00p | 99.50p | 101.50p | 8696 |
| 05/08/2016 | 99.50p | 102.00p | 99.50p | 99.50p | 7475 |
| 04/08/2016 | 97.50p | 101.00p | 95.00p | 99.50p | 17696 |
*Close Price adjusted for both dividends and splits