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
15/09/2014 110.00p 110.00p 110.00p 110.00p 0
12/09/2014 110.00p 111.50p 109.55p 110.00p 12567
11/09/2014 110.00p 110.00p 108.30p 110.00p 17211
10/09/2014 110.50p 111.00p 109.60p 110.50p 83624
09/09/2014 110.00p 110.50p 109.10p 110.50p 30192
08/09/2014 110.50p 111.70p 109.10p 110.00p 70145
05/09/2014 111.00p 111.00p 111.00p 111.00p 0
04/09/2014 111.50p 111.50p 110.00p 111.00p 16000
03/09/2014 112.00p 112.50p 110.00p 111.50p 22009
02/09/2014 111.50p 113.00p 110.00p 112.00p 58441
01/09/2014 115.50p 115.50p 110.00p 111.50p 36162
29/08/2014 114.50p 116.00p 114.00p 115.00p 20185
28/08/2014 114.50p 114.50p 114.50p 114.50p 0
27/08/2014 115.50p 115.50p 114.00p 114.50p 5000
26/08/2014 116.00p 116.00p 114.00p 115.50p 9731
22/08/2014 116.00p 117.00p 114.00p 116.00p 5687
21/08/2014 116.00p 116.00p 116.00p 116.00p 213
20/08/2014 116.00p 116.00p 114.50p 116.00p 4495
19/08/2014 115.00p 116.00p 115.00p 116.00p 4608
18/08/2014 116.00p 116.00p 114.00p 115.00p 16669
15/08/2014 116.50p 118.75p 114.25p 116.00p 6000
14/08/2014 113.50p 118.75p 113.00p 116.50p 65874
13/08/2014 113.50p 113.85p 111.10p 113.50p 16780
12/08/2014 113.50p 114.00p 112.00p 113.50p 16256
11/08/2014 113.50p 115.00p 112.00p 113.50p 13281
08/08/2014 120.00p 120.00p 112.00p 113.50p 40259
07/08/2014 120.00p 120.07p 120.00p 120.00p 5250
06/08/2014 121.00p 123.00p 119.00p 120.00p 15006
05/08/2014 121.00p 122.45p 121.00p 121.00p 10624
04/08/2014 121.00p 122.45p 119.12p 121.00p 38057
01/08/2014 124.00p 124.00p 119.00p 121.00p 29661
31/07/2014 127.00p 128.85p 122.00p 124.00p 69309
30/07/2014 126.50p 130.00p 125.64p 127.00p 38649
29/07/2014 125.00p 130.00p 125.00p 126.50p 77762
28/07/2014 118.00p 127.00p 118.00p 125.00p 113530
25/07/2014 115.50p 121.00p 115.00p 118.00p 79303
24/07/2014 116.00p 117.33p 114.00p 115.50p 61660
23/07/2014 114.50p 117.50p 114.00p 116.00p 46042
22/07/2014 112.00p 116.00p 112.00p 114.50p 46004
21/07/2014 113.00p 113.20p 106.00p 112.00p 235766
18/07/2014 111.00p 111.00p 109.25p 111.00p 46373
17/07/2014 111.00p 111.00p 109.25p 111.00p 3000
16/07/2014 111.50p 112.00p 109.25p 111.00p 1279
15/07/2014 111.00p 112.00p 110.00p 111.00p 0
14/07/2014 112.00p 112.00p 110.00p 111.00p 10955
11/07/2014 112.00p 112.00p 110.00p 112.00p 5799
10/07/2014 112.00p 112.00p 110.00p 112.00p 4416
09/07/2014 112.00p 112.00p 110.00p 112.00p 781
08/07/2014 112.00p 112.00p 110.00p 112.00p 105310
07/07/2014 112.00p 112.00p 110.00p 112.00p 15787
04/07/2014 112.00p 113.00p 110.25p 112.00p 10208
03/07/2014 112.00p 114.00p 110.25p 112.00p 18533
02/07/2014 112.00p 113.00p 110.00p 112.00p 4865
01/07/2014 113.00p 113.00p 110.00p 112.00p 4000
30/06/2014 113.00p 113.50p 112.00p 113.00p 0
27/06/2014 113.50p 113.50p 112.00p 113.00p 10534
26/06/2014 113.50p 113.50p 112.00p 113.50p 4534
25/06/2014 113.50p 114.00p 112.02p 113.50p 1027
24/06/2014 113.50p 115.00p 111.00p 113.50p 0
23/06/2014 111.00p 115.00p 111.00p 113.50p 27098
20/06/2014 109.00p 110.90p 108.32p 109.00p 2916
19/06/2014 109.00p 110.90p 109.00p 109.00p 0
18/06/2014 109.00p 110.90p 109.00p 109.00p 1100
17/06/2014 109.00p 110.07p 108.32p 109.00p 17000
16/06/2014 109.50p 111.00p 108.32p 109.00p 26049
13/06/2014 110.50p 111.00p 109.25p 109.50p 65735
12/06/2014 110.50p 111.50p 109.25p 110.50p 12500
11/06/2014 110.50p 110.77p 109.25p 110.50p 3413
10/06/2014 110.50p 110.50p 109.25p 110.50p 6673
09/06/2014 112.00p 112.00p 110.00p 110.50p 14400
06/06/2014 113.50p 113.50p 111.00p 112.00p 18828
05/06/2014 113.50p 113.50p 111.00p 113.50p 12000
04/06/2014 115.00p 115.00p 112.16p 113.50p 20372
03/06/2014 110.00p 117.00p 109.50p 115.00p 27131
02/06/2014 108.50p 110.00p 108.50p 109.50p 3050
30/05/2014 108.50p 108.50p 107.25p 108.50p 3400
29/05/2014 108.50p 108.50p 107.20p 108.50p 500
28/05/2014 108.50p 109.00p 107.18p 108.50p 2980
27/05/2014 108.50p 109.00p 107.18p 108.50p 36623
23/05/2014 108.50p 109.00p 107.18p 108.50p 4980
22/05/2014 108.50p 109.00p 107.20p 108.50p 20707
21/05/2014 108.50p 108.50p 107.20p 108.50p 2843
20/05/2014 108.50p 109.00p 108.00p 108.50p 108505
19/05/2014 108.50p 108.50p 107.18p 108.50p 40235
16/05/2014 109.50p 110.00p 107.18p 108.50p 17471
15/05/2014 109.50p 109.50p 107.25p 109.50p 4000
14/05/2014 110.00p 110.40p 108.00p 109.50p 56229
13/05/2014 107.00p 111.50p 107.00p 110.00p 62188
12/05/2014 107.00p 107.90p 105.50p 105.50p 9372
09/05/2014 107.00p 107.80p 105.50p 105.50p 8500
08/05/2014 107.00p 107.95p 106.25p 107.00p 8360
07/05/2014 108.00p 108.00p 106.30p 107.00p 45641
06/05/2014 109.00p 109.00p 106.00p 108.00p 129651
02/05/2014 109.00p 109.15p 108.10p 109.00p 68492
01/05/2014 109.00p 109.10p 108.10p 109.00p 23092
30/04/2014 109.00p 109.00p 107.50p 109.00p 43000
29/04/2014 109.00p 109.10p 109.00p 109.00p 17738
28/04/2014 109.00p 109.50p 108.06p 109.00p 8706
25/04/2014 109.00p 109.70p 108.10p 109.00p 19851
24/04/2014 109.00p 110.00p 107.50p 109.00p 64265
23/04/2014 109.00p 109.94p 108.06p 109.00p 35456
22/04/2014 109.00p 109.45p 108.00p 109.00p 39000
17/04/2014 107.50p 110.00p 107.50p 109.00p 30462
16/04/2014 106.50p 107.50p 105.05p 107.50p 31967
15/04/2014 106.50p 107.50p 105.00p 106.50p 9300
14/04/2014 108.50p 109.03p 105.01p 106.50p 29797
11/04/2014 109.50p 109.50p 107.00p 108.50p 14053
10/04/2014 112.00p 112.00p 106.50p 109.50p 74781
09/04/2014 107.00p 113.00p 106.00p 112.00p 153486
08/04/2014 111.50p 111.50p 105.00p 107.00p 77165
07/04/2014 115.50p 115.50p 110.00p 111.50p 72694
04/04/2014 113.50p 117.50p 112.00p 115.50p 85060
03/04/2014 120.00p 120.00p 110.00p 113.50p 115530
02/04/2014 121.00p 121.00p 120.00p 120.00p 24460
01/04/2014 121.00p 121.00p 120.10p 121.00p 2140
31/03/2014 121.00p 121.25p 120.00p 121.00p 22463
28/03/2014 121.00p 121.50p 118.00p 121.50p 68510
27/03/2014 121.50p 121.50p 120.00p 121.00p 6891
26/03/2014 121.50p 121.80p 120.00p 121.50p 14233
25/03/2014 123.00p 123.00p 120.00p 121.50p 68473
24/03/2014 122.50p 122.50p 120.10p 121.00p 5536
21/03/2014 124.50p 124.50p 120.00p 122.50p 41856
20/03/2014 124.50p 124.50p 123.00p 124.50p 3908
19/03/2014 124.50p 124.50p 123.00p 124.50p 4290
18/03/2014 122.00p 124.50p 120.00p 124.50p 100672
17/03/2014 122.50p 122.50p 120.00p 122.50p 27828
14/03/2014 128.00p 128.00p 120.00p 122.50p 79186
13/03/2014 133.00p 133.00p 127.00p 128.00p 42398
12/03/2014 133.00p 134.00p 131.50p 133.00p 12928
11/03/2014 140.00p 141.50p 131.00p 131.50p 109924
10/03/2014 135.00p 143.00p 135.00p 140.00p 112644
07/03/2014 131.50p 140.00p 131.50p 135.00p 95722
06/03/2014 124.00p 132.00p 123.00p 131.50p 89270
05/03/2014 124.00p 126.00p 122.10p 124.00p 21269
04/03/2014 118.50p 126.86p 118.00p 125.00p 124416
03/03/2014 124.00p 125.00p 117.30p 118.50p 123549
28/02/2014 117.50p 126.00p 115.25p 124.00p 221693
27/02/2014 116.00p 127.00p 107.00p 115.25p 804451
26/02/2014 124.00p 132.00p 115.25p 116.50p 387661
25/02/2014 106.50p 124.50p 106.50p 122.50p 138966
24/02/2014 109.50p 117.00p 103.34p 106.50p 617086
21/02/2014 93.50p 95.00p 92.65p 94.00p 15279
20/02/2014 95.00p 95.00p 92.00p 93.50p 19600
19/02/2014 95.00p 95.50p 94.06p 95.00p 0
18/02/2014 95.50p 95.50p 94.06p 95.00p 6000
17/02/2014 95.00p 97.00p 94.23p 95.50p 36514
14/02/2014 95.00p 96.00p 94.30p 95.00p 36958
13/02/2014 97.50p 97.50p 93.00p 95.00p 22587
12/02/2014 98.50p 98.50p 97.00p 97.50p 5500
11/02/2014 98.00p 98.50p 97.00p 98.50p 1100
10/02/2014 98.50p 98.50p 96.00p 98.00p 7042
07/02/2014 98.00p 100.00p 96.25p 98.50p 22705
06/02/2014 93.00p 98.75p 93.00p 98.00p 77797
05/02/2014 92.50p 94.25p 92.50p 93.00p 34000
04/02/2014 92.50p 92.50p 90.05p 92.50p 3588
03/02/2014 92.50p 92.50p 90.25p 92.50p 257
31/01/2014 94.00p 94.00p 90.25p 92.50p 37617
30/01/2014 94.00p 94.75p 92.50p 94.00p 0
29/01/2014 93.50p 94.00p 92.50p 94.00p 2766
28/01/2014 93.50p 97.00p 92.00p 93.50p 0
27/01/2014 97.00p 97.00p 92.00p 93.50p 40461
24/01/2014 98.50p 98.50p 96.00p 97.00p 53575
23/01/2014 99.00p 100.00p 97.00p 98.50p 9550
22/01/2014 99.00p 100.40p 99.00p 99.00p 1970
21/01/2014 98.50p 100.00p 97.20p 99.00p 14599
20/01/2014 98.50p 98.90p 97.00p 98.50p 11730
17/01/2014 99.00p 99.00p 97.00p 98.50p 20334
16/01/2014 99.00p 99.99p 97.50p 99.00p 17955
15/01/2014 99.00p 100.08p 98.40p 99.00p 30272
14/01/2014 99.50p 99.90p 97.00p 99.00p 4425
13/01/2014 101.00p 101.00p 98.00p 99.50p 19109
10/01/2014 96.50p 101.00p 96.50p 101.00p 33510
09/01/2014 101.00p 101.00p 94.50p 96.50p 54234
08/01/2014 102.50p 102.50p 99.00p 101.00p 66409
07/01/2014 101.00p 105.00p 100.50p 102.50p 68878
06/01/2014 97.50p 101.95p 97.00p 101.00p 75094
03/01/2014 97.50p 100.00p 96.50p 97.50p 23826
02/01/2014 96.50p 99.00p 96.50p 97.50p 3085
31/12/2013 94.00p 97.85p 94.00p 96.50p 45810
30/12/2013 93.50p 96.05p 93.00p 94.00p 16196
27/12/2013 93.50p 97.00p 92.50p 93.50p 16763
24/12/2013 92.00p 95.00p 91.00p 93.50p 61093
23/12/2013 93.00p 93.75p 90.00p 92.00p 73515
20/12/2013 91.00p 97.45p 91.00p 93.00p 197210
19/12/2013 86.50p 92.00p 83.50p 91.00p 513566
18/12/2013 83.50p 84.50p 83.50p 83.50p 57500
17/12/2013 83.50p 84.00p 83.50p 83.50p 9000
16/12/2013 83.50p 83.80p 82.20p 83.50p 1596
13/12/2013 83.50p 86.50p 82.00p 83.50p 0
12/12/2013 86.50p 86.50p 82.00p 83.50p 18400
11/12/2013 86.50p 87.20p 85.50p 85.50p 59429
10/12/2013 86.50p 88.00p 86.50p 86.50p 9500
09/12/2013 87.50p 87.50p 85.00p 86.50p 39425
06/12/2013 87.50p 87.90p 85.50p 87.50p 25412
05/12/2013 87.50p 89.00p 85.50p 87.50p 60776
04/12/2013 85.50p 90.00p 85.50p 87.50p 68697
03/12/2013 84.50p 86.72p 83.60p 85.50p 28570
02/12/2013 85.00p 86.72p 83.44p 84.50p 435260
29/11/2013 81.00p 86.00p 81.00p 85.00p 486063
28/11/2013 79.50p 82.00p 79.00p 81.00p 2155461

*Close Price adjusted for both dividends and splits