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
19/10/2015 100.00p 100.00p 98.07p 100.00p 513100
16/10/2015 100.00p 100.00p 98.07p 100.00p 10860
15/10/2015 101.00p 101.00p 98.01p 100.00p 46033
14/10/2015 101.00p 101.00p 98.25p 101.00p 5993
13/10/2015 101.50p 101.50p 99.00p 101.00p 14500
12/10/2015 101.50p 101.50p 99.00p 101.50p 10571
09/10/2015 101.50p 102.00p 98.50p 101.50p 5142
08/10/2015 101.50p 101.50p 98.50p 101.50p 4623
07/10/2015 101.50p 101.50p 98.50p 101.50p 399
06/10/2015 101.50p 101.50p 98.50p 101.50p 1917
05/10/2015 102.50p 103.00p 98.10p 101.50p 20866
02/10/2015 102.50p 102.50p 102.50p 102.50p 0
01/10/2015 102.50p 104.00p 100.50p 102.50p 8579
30/09/2015 102.50p 104.00p 100.35p 102.50p 13202
29/09/2015 106.50p 106.50p 101.50p 102.50p 13000
28/09/2015 109.50p 109.50p 105.00p 107.50p 52552
25/09/2015 109.50p 110.50p 109.50p 109.50p 0
24/09/2015 109.50p 109.50p 108.10p 109.50p 6069
23/09/2015 109.50p 111.40p 109.50p 109.50p 595
22/09/2015 109.50p 111.42p 108.50p 109.50p 17637
21/09/2015 109.50p 112.00p 109.50p 109.50p 2000
18/09/2015 109.50p 109.50p 109.50p 109.50p 0
17/09/2015 109.50p 109.50p 109.50p 109.50p 0
16/09/2015 109.50p 109.50p 109.50p 109.50p 0
15/09/2015 108.50p 111.99p 108.50p 109.50p 11000
14/09/2015 108.50p 108.50p 107.15p 108.50p 9951
11/09/2015 108.50p 108.50p 108.50p 108.50p 0
10/09/2015 108.50p 108.50p 108.50p 108.50p 0
09/09/2015 108.50p 111.99p 107.00p 108.50p 33649
08/09/2015 107.00p 108.99p 106.75p 108.50p 27919
07/09/2015 108.50p 109.65p 105.00p 107.00p 51876
04/09/2015 108.50p 108.50p 108.50p 108.50p 0
03/09/2015 108.50p 112.00p 108.50p 108.50p 6285
02/09/2015 108.50p 112.00p 108.50p 108.50p 17589
01/09/2015 108.50p 111.65p 108.50p 108.50p 884
28/08/2015 108.50p 111.99p 108.50p 108.50p 3884
27/08/2015 108.50p 108.50p 108.00p 108.50p 2432
26/08/2015 108.50p 108.50p 105.00p 108.50p 38700
25/08/2015 115.00p 115.00p 108.50p 108.50p 89705
24/08/2015 124.00p 124.00p 110.00p 115.00p 71822
21/08/2015 125.50p 127.50p 123.60p 126.50p 26707
20/08/2015 125.50p 127.70p 124.00p 125.50p 9443
19/08/2015 126.50p 126.50p 125.50p 126.50p 14695
18/08/2015 125.50p 127.52p 124.10p 126.50p 8358
17/08/2015 126.00p 126.00p 124.00p 125.50p 22253
14/08/2015 127.50p 127.50p 124.40p 126.00p 27490
13/08/2015 127.50p 128.00p 127.00p 127.50p 48528
12/08/2015 128.50p 128.50p 127.00p 127.50p 63182
11/08/2015 128.50p 128.50p 127.30p 128.50p 11535
10/08/2015 127.50p 128.50p 125.00p 128.50p 48812
07/08/2015 127.50p 129.99p 125.80p 127.50p 3735
06/08/2015 127.50p 129.95p 127.00p 127.50p 2965
05/08/2015 125.50p 130.00p 125.50p 127.50p 26702
04/08/2015 122.50p 126.00p 121.10p 125.50p 53918
03/08/2015 117.00p 125.00p 117.00p 122.50p 88237
31/07/2015 117.50p 118.00p 116.40p 117.00p 1710
30/07/2015 116.50p 117.50p 116.50p 117.50p 15000
29/07/2015 116.00p 118.50p 115.00p 116.50p 49000
28/07/2015 117.00p 117.80p 115.22p 116.00p 50981
27/07/2015 119.00p 119.00p 115.00p 116.50p 105890
24/07/2015 120.00p 120.00p 115.00p 119.00p 905489
23/07/2015 117.50p 120.00p 117.50p 118.50p 13201
22/07/2015 121.50p 125.00p 117.50p 117.50p 190384
21/07/2015 116.50p 124.97p 116.00p 121.50p 186641
20/07/2015 116.50p 120.00p 114.00p 116.50p 103984
17/07/2015 115.50p 118.00p 115.00p 115.50p 7361
16/07/2015 115.00p 117.00p 115.00p 115.50p 815
15/07/2015 115.00p 116.80p 113.60p 115.00p 7569
14/07/2015 115.00p 115.00p 114.00p 115.00p 63
13/07/2015 115.00p 115.00p 113.50p 115.00p 4333
10/07/2015 113.50p 115.00p 112.90p 115.00p 5120
09/07/2015 113.50p 113.50p 112.75p 113.50p 823
08/07/2015 113.50p 113.50p 112.69p 113.50p 1000
07/07/2015 115.00p 115.00p 113.50p 113.50p 2374
06/07/2015 115.00p 115.00p 113.50p 115.00p 5000
03/07/2015 112.50p 117.00p 111.00p 116.00p 9843
02/07/2015 109.50p 114.00p 109.50p 112.50p 17500
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

*Close Price adjusted for both dividends and splits