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
01/07/2015 109.50p 111.75p 109.10p 109.50p 11701
30/06/2015 107.50p 110.00p 107.50p 109.50p 9175
29/06/2015 105.50p 108.00p 104.51p 107.50p 16660
26/06/2015 102.00p 107.00p 102.00p 107.00p 36377
25/06/2015 102.50p 102.50p 101.00p 102.00p 3456
24/06/2015 102.50p 102.50p 100.52p 102.50p 15
23/06/2015 102.50p 102.50p 102.50p 102.50p 0
22/06/2015 102.50p 104.40p 102.50p 102.50p 5
19/06/2015 102.50p 102.50p 100.01p 102.50p 411
18/06/2015 102.50p 104.50p 100.51p 102.50p 15500
17/06/2015 102.50p 102.50p 101.50p 102.50p 0
16/06/2015 102.50p 104.00p 100.28p 102.50p 17465
15/06/2015 102.50p 105.00p 100.50p 102.50p 11600
12/06/2015 102.50p 102.50p 100.50p 102.50p 3223
11/06/2015 102.50p 102.50p 101.50p 102.50p 0
10/06/2015 102.50p 104.50p 100.50p 102.50p 5611
09/06/2015 102.50p 104.00p 100.25p 102.50p 12488
08/06/2015 102.50p 102.50p 100.50p 102.50p 3400
05/06/2015 102.50p 104.00p 100.50p 102.50p 8691
04/06/2015 102.50p 102.50p 102.50p 102.50p 0
03/06/2015 102.50p 102.50p 101.40p 102.50p 37
02/06/2015 103.00p 103.00p 102.20p 102.50p 6250
01/06/2015 102.00p 104.00p 102.00p 103.00p 4798
29/05/2015 102.00p 102.00p 101.10p 102.00p 4870
28/05/2015 102.00p 103.00p 100.00p 102.00p 13772
27/05/2015 100.50p 104.00p 100.00p 102.00p 17807
26/05/2015 99.50p 101.99p 99.50p 100.50p 71500
22/05/2015 98.50p 100.00p 98.50p 99.50p 12504
21/05/2015 98.50p 99.77p 97.10p 98.50p 23902
20/05/2015 98.50p 99.00p 97.10p 98.50p 4085
19/05/2015 98.50p 98.50p 97.10p 98.50p 8500
18/05/2015 98.50p 99.00p 97.01p 98.50p 88860
15/05/2015 98.50p 98.50p 98.50p 98.50p 0
14/05/2015 99.50p 99.83p 97.45p 98.50p 18438
13/05/2015 99.50p 99.50p 97.50p 99.50p 1564
12/05/2015 99.50p 101.00p 99.50p 99.50p 9133
11/05/2015 99.50p 99.50p 97.25p 99.50p 2289
08/05/2015 99.50p 101.00p 99.50p 99.50p 14892
07/05/2015 99.50p 101.00p 97.00p 99.50p 5274
06/05/2015 101.50p 101.50p 98.01p 99.50p 43428
05/05/2015 103.50p 103.50p 100.00p 101.50p 11298
01/05/2015 104.50p 105.00p 103.10p 103.50p 5022555
30/04/2015 98.50p 105.00p 98.50p 104.50p 47600
29/04/2015 98.50p 101.00p 98.50p 98.50p 2000
28/04/2015 98.50p 98.50p 97.50p 98.50p 0
27/04/2015 98.50p 98.50p 98.00p 98.50p 5039
24/04/2015 98.50p 98.50p 97.00p 98.50p 20339
23/04/2015 98.50p 100.80p 98.00p 98.50p 4819
22/04/2015 98.00p 100.00p 97.00p 98.50p 66057
21/04/2015 98.00p 98.00p 98.00p 98.00p 0
20/04/2015 97.50p 99.00p 96.50p 98.00p 60223
17/04/2015 97.50p 97.50p 97.50p 97.50p 2000
16/04/2015 97.50p 97.50p 96.79p 97.50p 28195
15/04/2015 97.50p 97.90p 96.50p 97.50p 18343
14/04/2015 97.00p 98.50p 96.00p 97.50p 58625
13/04/2015 97.00p 97.75p 95.25p 97.00p 2597
10/04/2015 97.00p 98.00p 95.10p 97.00p 13549
09/04/2015 97.00p 97.00p 96.25p 97.00p 2500
08/04/2015 97.00p 97.00p 95.10p 97.00p 35565
07/04/2015 97.00p 97.25p 95.10p 97.00p 51978
02/04/2015 97.00p 97.75p 95.00p 97.00p 139416
01/04/2015 96.50p 97.15p 95.10p 97.00p 56992
31/03/2015 96.50p 98.50p 95.00p 96.50p 22846
30/03/2015 96.50p 97.00p 96.50p 96.50p 36743
27/03/2015 96.50p 97.65p 94.50p 96.50p 114518
26/03/2015 96.50p 96.50p 94.50p 96.50p 3500
25/03/2015 99.50p 99.50p 94.00p 96.50p 30729
24/03/2015 100.00p 101.00p 98.00p 99.50p 22622
23/03/2015 98.50p 101.99p 97.65p 100.00p 122562
20/03/2015 97.50p 98.50p 95.01p 97.50p 294922
19/03/2015 97.50p 97.50p 95.00p 97.50p 3242
18/03/2015 99.00p 99.75p 97.00p 97.50p 12162
17/03/2015 100.00p 100.00p 98.00p 99.00p 4197
16/03/2015 100.00p 101.50p 98.75p 100.00p 16744
13/03/2015 99.00p 101.00p 98.64p 100.00p 14866
12/03/2015 100.00p 100.00p 98.25p 99.00p 110070
11/03/2015 100.50p 103.00p 100.50p 101.50p 4359
10/03/2015 99.00p 102.75p 99.00p 100.50p 41999
09/03/2015 95.00p 100.00p 95.00p 99.00p 18768
06/03/2015 95.00p 97.00p 93.00p 95.00p 107695
05/03/2015 95.50p 96.99p 93.25p 95.00p 37065
04/03/2015 97.00p 97.00p 94.60p 95.50p 23143
03/03/2015 95.00p 99.00p 95.00p 97.00p 34161
02/03/2015 93.50p 96.99p 87.10p 95.00p 102782
27/02/2015 93.50p 94.50p 92.00p 93.50p 30348
26/02/2015 93.50p 93.50p 93.50p 93.50p 0
25/02/2015 93.50p 94.00p 92.00p 93.50p 23012
24/02/2015 92.50p 93.88p 92.50p 93.50p 147008
23/02/2015 95.00p 95.00p 92.00p 92.50p 42043
20/02/2015 84.00p 95.01p 84.00p 95.00p 76597
19/02/2015 83.50p 85.00p 83.50p 84.00p 12500
18/02/2015 83.50p 85.00p 82.05p 83.50p 10903
17/02/2015 83.50p 84.50p 82.01p 83.50p 3692
16/02/2015 82.50p 85.00p 81.25p 83.50p 46982
13/02/2015 82.50p 82.50p 82.50p 82.50p 5000
12/02/2015 82.50p 82.50p 81.66p 82.50p 5000
11/02/2015 82.50p 82.50p 81.10p 82.50p 87601
10/02/2015 82.50p 83.99p 82.50p 82.50p 3214
09/02/2015 82.50p 82.50p 81.61p 82.50p 90643
06/02/2015 82.50p 83.00p 81.61p 82.50p 53300
05/02/2015 82.50p 82.50p 81.61p 82.50p 53811
04/02/2015 82.50p 82.50p 81.60p 82.50p 12523
03/02/2015 82.50p 83.00p 81.20p 82.50p 47009
02/02/2015 82.50p 82.50p 81.20p 82.50p 24814
30/01/2015 82.50p 83.00p 81.20p 82.50p 53607
29/01/2015 82.50p 82.50p 81.55p 82.50p 61152
28/01/2015 82.50p 83.00p 81.55p 82.50p 60903
27/01/2015 82.50p 82.50p 81.55p 82.50p 4727
26/01/2015 82.50p 82.50p 81.50p 82.50p 24961
23/01/2015 82.00p 83.99p 81.35p 82.50p 89502
22/01/2015 82.00p 83.00p 81.65p 82.00p 11508
21/01/2015 82.00p 82.00p 80.75p 82.00p 27050
20/01/2015 81.50p 82.00p 80.75p 82.00p 39125
19/01/2015 81.50p 81.50p 81.50p 81.50p 0
16/01/2015 81.50p 81.50p 80.75p 81.50p 7836
15/01/2015 81.50p 82.12p 80.75p 81.50p 107331
14/01/2015 81.50p 81.50p 81.50p 81.50p 0
13/01/2015 81.50p 81.50p 80.75p 81.50p 5050
12/01/2015 83.00p 83.00p 79.00p 81.50p 124070
09/01/2015 86.00p 86.00p 82.00p 83.00p 18325
08/01/2015 90.00p 90.00p 85.00p 86.00p 53757
07/01/2015 90.00p 90.00p 88.01p 90.00p 1100
06/01/2015 90.00p 90.00p 88.50p 90.00p 10042
05/01/2015 91.00p 91.50p 87.00p 90.00p 70632
02/01/2015 91.50p 91.50p 89.00p 91.00p 12695
31/12/2014 91.50p 91.50p 91.50p 91.50p 0
30/12/2014 92.00p 92.00p 90.00p 91.50p 9471
29/12/2014 92.00p 92.00p 91.25p 92.00p 3000
24/12/2014 91.50p 93.00p 91.10p 92.00p 14311
23/12/2014 91.50p 92.50p 90.06p 91.50p 42804
22/12/2014 91.50p 92.94p 91.50p 91.50p 8
19/12/2014 91.50p 92.50p 91.50p 91.50p 0
18/12/2014 90.50p 92.99p 90.50p 91.50p 2150
17/12/2014 90.50p 90.50p 90.50p 90.50p 0
16/12/2014 90.50p 90.50p 90.50p 90.50p 0
15/12/2014 90.50p 92.90p 89.00p 90.50p 15399
12/12/2014 90.50p 91.50p 88.10p 90.50p 41721
11/12/2014 92.50p 92.50p 88.00p 90.50p 35364
10/12/2014 91.00p 92.50p 90.65p 92.50p 25000
09/12/2014 90.00p 92.00p 90.00p 91.00p 9319
08/12/2014 89.00p 91.99p 87.80p 90.00p 19813
05/12/2014 89.00p 90.00p 87.60p 89.00p 32850
04/12/2014 89.00p 90.99p 87.50p 89.00p 25480
03/12/2014 87.50p 94.70p 79.00p 89.50p 343528
02/12/2014 94.50p 96.00p 94.50p 94.50p 4600
01/12/2014 94.50p 96.00p 93.15p 94.50p 10983
28/11/2014 95.00p 95.81p 93.00p 94.50p 5503
27/11/2014 96.50p 96.50p 93.00p 95.00p 9027
26/11/2014 99.00p 99.00p 95.00p 96.50p 9436
25/11/2014 99.00p 99.00p 97.50p 99.00p 1372
24/11/2014 99.00p 99.50p 98.00p 99.00p 8864
21/11/2014 99.00p 99.00p 99.00p 99.00p 0
20/11/2014 99.00p 99.59p 99.00p 99.00p 88
19/11/2014 102.00p 102.00p 98.00p 99.00p 20136
18/11/2014 103.00p 105.00p 101.25p 102.00p 16250
17/11/2014 103.00p 104.50p 103.00p 103.00p 12250
14/11/2014 100.50p 104.00p 99.25p 102.00p 50125
13/11/2014 99.00p 102.00p 99.00p 100.50p 11281
12/11/2014 97.00p 100.00p 97.00p 98.50p 6687
11/11/2014 97.00p 97.90p 96.00p 97.00p 75500
10/11/2014 97.00p 97.00p 97.00p 97.00p 0
07/11/2014 97.00p 97.00p 96.00p 97.00p 943
06/11/2014 97.00p 97.90p 96.00p 97.00p 12500
05/11/2014 97.00p 97.00p 97.00p 97.00p 0
04/11/2014 96.50p 98.00p 96.50p 97.00p 18500
03/11/2014 96.50p 97.00p 96.50p 96.50p 510
31/10/2014 95.50p 96.75p 95.50p 96.50p 4722
30/10/2014 95.50p 95.50p 95.50p 95.50p 0
29/10/2014 95.50p 96.10p 95.50p 95.50p 92
28/10/2014 95.50p 95.50p 95.50p 95.50p 0
27/10/2014 96.50p 96.75p 95.00p 95.50p 5700
24/10/2014 96.50p 97.00p 95.00p 96.50p 9127
23/10/2014 96.50p 97.50p 96.50p 96.50p 4505
22/10/2014 90.00p 97.85p 90.00p 96.50p 42354
21/10/2014 90.00p 91.96p 89.00p 90.00p 1536
20/10/2014 90.00p 90.14p 89.00p 90.00p 20000
17/10/2014 90.00p 91.94p 89.00p 90.00p 3329
16/10/2014 90.00p 90.88p 89.00p 90.00p 22936
15/10/2014 90.00p 91.50p 90.00p 90.00p 24682
14/10/2014 90.00p 92.00p 88.10p 90.00p 23422
13/10/2014 90.00p 92.00p 88.00p 90.00p 64030
10/10/2014 91.00p 91.00p 86.00p 90.00p 79468
09/10/2014 97.00p 97.00p 89.50p 92.00p 41264
08/10/2014 100.00p 100.00p 95.00p 97.00p 33970
07/10/2014 100.50p 101.25p 98.00p 100.00p 17662
06/10/2014 106.00p 106.00p 98.00p 100.50p 81143
03/10/2014 108.00p 108.00p 106.00p 106.00p 5948
02/10/2014 108.00p 108.00p 107.00p 108.00p 379
01/10/2014 108.00p 108.00p 107.25p 108.00p 1460
30/09/2014 108.50p 108.50p 107.00p 108.00p 3552
29/09/2014 108.50p 108.50p 107.10p 108.50p 2912
26/09/2014 108.50p 108.50p 107.10p 108.50p 1672
25/09/2014 109.50p 109.50p 107.00p 108.50p 46213
24/09/2014 110.00p 110.00p 107.00p 109.50p 6300
23/09/2014 110.00p 110.95p 108.00p 110.00p 20063
22/09/2014 110.00p 111.00p 108.00p 110.00p 73730
19/09/2014 110.00p 110.00p 108.40p 110.00p 7721
18/09/2014 110.00p 110.00p 109.00p 110.00p 40000
17/09/2014 110.00p 110.00p 108.40p 110.00p 49139
16/09/2014 110.00p 110.00p 108.40p 110.00p 10679

*Close Price adjusted for both dividends and splits