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
27/11/2013 79.00p 79.12p 79.00p 79.00p 2013883
26/11/2013 78.00p 80.00p 78.00p 79.00p 14543
25/11/2013 78.00p 79.00p 78.00p 78.00p 3666
22/11/2013 76.50p 79.00p 76.00p 78.00p 14770
21/11/2013 76.50p 78.00p 76.50p 76.50p 21728
20/11/2013 76.00p 78.00p 74.25p 76.50p 49646
19/11/2013 75.00p 77.00p 74.60p 76.00p 74541
18/11/2013 73.00p 77.00p 72.60p 75.00p 16754
15/11/2013 71.00p 74.00p 70.60p 73.00p 40462
14/11/2013 70.50p 72.65p 70.50p 70.50p 1430472
13/11/2013 70.50p 72.00p 70.50p 70.50p 5000
12/11/2013 70.50p 72.00p 68.00p 70.50p 64873
11/11/2013 70.50p 70.50p 69.75p 70.50p 3238
08/11/2013 70.50p 72.70p 69.60p 70.50p 12488
07/11/2013 71.00p 72.75p 70.50p 70.50p 15379
06/11/2013 70.50p 71.34p 69.00p 71.00p 14805
05/11/2013 72.00p 72.00p 70.00p 70.50p 35216
04/11/2013 74.50p 74.50p 70.00p 72.00p 111295
01/11/2013 74.50p 76.00p 72.00p 74.00p 28338
31/10/2013 74.50p 74.50p 73.00p 74.50p 750
30/10/2013 74.50p 76.50p 73.00p 74.50p 5500
29/10/2013 74.50p 76.00p 74.00p 74.50p 34000
28/10/2013 74.50p 76.00p 73.00p 74.50p 105751
25/10/2013 74.00p 75.95p 72.94p 74.00p 25500
24/10/2013 74.00p 74.00p 72.90p 74.00p 1750
23/10/2013 74.00p 75.95p 73.04p 74.00p 9924
22/10/2013 74.00p 74.00p 72.80p 74.00p 900
21/10/2013 74.00p 75.95p 72.55p 74.00p 7755
18/10/2013 74.00p 75.95p 73.25p 74.00p 29142
17/10/2013 73.50p 75.00p 73.00p 74.00p 5969
16/10/2013 73.50p 75.00p 73.00p 73.50p 13662
15/10/2013 69.50p 74.50p 68.00p 73.50p 178802
14/10/2013 70.50p 70.50p 68.00p 69.50p 24430
11/10/2013 71.00p 71.00p 69.90p 70.50p 16687
10/10/2013 71.00p 71.00p 68.00p 71.00p 0
09/10/2013 71.00p 71.00p 68.00p 69.50p 0
08/10/2013 71.00p 71.00p 68.00p 71.00p 25036
07/10/2013 70.50p 71.00p 70.00p 71.00p 12190
04/10/2013 70.50p 70.80p 69.00p 70.50p 3000
03/10/2013 72.00p 72.00p 69.00p 70.50p 4212
02/10/2013 74.00p 74.00p 71.50p 73.00p 46800
01/10/2013 76.25p 76.57p 73.00p 74.00p 24152
30/09/2013 77.25p 77.25p 74.00p 76.25p 20237
27/09/2013 77.75p 77.75p 76.00p 77.25p 12191
26/09/2013 77.75p 78.50p 77.00p 77.75p 20275
25/09/2013 77.75p 78.50p 77.25p 77.75p 24973
24/09/2013 77.50p 79.00p 76.50p 77.75p 93804
23/09/2013 77.50p 78.00p 77.50p 77.50p 2500
20/09/2013 77.50p 78.50p 76.00p 77.50p 31591
19/09/2013 78.00p 79.00p 77.00p 77.50p 70488
18/09/2013 76.50p 81.00p 76.00p 78.00p 136764
17/09/2013 76.00p 77.95p 75.10p 76.00p 49959
16/09/2013 75.00p 77.75p 75.00p 76.00p 121710
13/09/2013 74.00p 78.00p 74.00p 75.00p 27266
12/09/2013 73.00p 75.00p 73.00p 74.00p 6466
11/09/2013 72.50p 75.00p 72.35p 73.00p 69660
10/09/2013 72.50p 73.85p 72.30p 72.50p 21939
09/09/2013 72.50p 74.00p 72.00p 72.50p 11386
06/09/2013 72.50p 73.50p 71.55p 72.50p 50150
05/09/2013 73.00p 73.99p 72.50p 72.50p 22578
04/09/2013 73.00p 74.00p 72.90p 73.00p 51399
03/09/2013 73.00p 74.00p 73.00p 73.00p 10000
02/09/2013 72.00p 74.00p 71.50p 73.00p 125621
30/08/2013 71.75p 73.00p 70.92p 72.00p 57763
29/08/2013 71.75p 72.25p 70.92p 71.75p 10000
28/08/2013 69.00p 73.00p 69.00p 71.75p 112330
27/08/2013 69.00p 69.95p 68.55p 69.00p 42691
23/08/2013 69.00p 69.90p 68.50p 69.00p 44799
22/08/2013 69.00p 70.00p 67.55p 69.00p 197230
21/08/2013 69.50p 70.00p 68.00p 69.00p 79330
20/08/2013 70.00p 71.48p 68.00p 69.50p 137440
19/08/2013 65.00p 71.90p 65.00p 70.00p 754406
16/08/2013 65.00p 65.99p 64.00p 65.00p 226058
15/08/2013 65.00p 65.00p 64.70p 65.00p 17117
14/08/2013 65.00p 65.25p 64.00p 65.00p 31732
13/08/2013 65.50p 65.50p 64.00p 65.00p 39399
12/08/2013 65.50p 66.00p 64.00p 65.50p 33659
09/08/2013 65.50p 65.50p 65.45p 65.50p 44607
08/08/2013 66.00p 66.00p 65.00p 65.50p 29112
07/08/2013 66.50p 67.50p 65.00p 67.50p 78051
06/08/2013 66.50p 67.45p 66.00p 66.50p 69671
05/08/2013 64.00p 67.00p 64.00p 66.50p 443910
02/08/2013 59.00p 66.00p 59.00p 64.00p 718013
01/08/2013 58.00p 61.00p 58.00p 59.00p 40000
31/07/2013 57.00p 59.00p 57.00p 58.00p 25000
30/07/2013 57.00p 57.60p 57.00p 57.00p 4000
29/07/2013 57.00p 57.00p 55.15p 57.00p 5105
26/07/2013 57.00p 57.50p 55.50p 57.00p 0
25/07/2013 57.00p 57.50p 57.00p 57.00p 24347
24/07/2013 57.00p 57.00p 55.60p 57.00p 7936
23/07/2013 57.00p 57.70p 56.00p 57.00p 4767
22/07/2013 58.50p 58.50p 55.40p 57.00p 37023
19/07/2013 61.00p 61.50p 57.20p 58.50p 21826
18/07/2013 61.50p 62.00p 60.50p 61.50p 0
17/07/2013 62.00p 62.00p 60.50p 61.50p 24000
16/07/2013 62.00p 62.00p 61.00p 62.00p 6086
15/07/2013 62.50p 63.75p 62.00p 62.00p 30851
12/07/2013 61.00p 62.50p 61.00p 62.50p 3193
11/07/2013 59.00p 62.00p 59.00p 61.00p 41000
10/07/2013 59.00p 60.00p 59.00p 59.00p 1641
09/07/2013 59.00p 59.00p 58.50p 59.00p 8176
08/07/2013 58.50p 60.00p 58.50p 59.00p 12846
05/07/2013 55.00p 60.00p 55.00p 58.50p 73629
04/07/2013 53.50p 54.50p 53.50p 54.50p 1500
03/07/2013 53.50p 54.07p 53.50p 53.50p 6000
02/07/2013 53.50p 54.07p 53.50p 53.50p 13664
01/07/2013 53.50p 54.43p 52.05p 53.50p 25050
28/06/2013 56.00p 56.00p 52.00p 53.50p 56120
27/06/2013 58.00p 58.00p 54.00p 56.00p 24254
26/06/2013 58.00p 58.00p 56.00p 58.00p 11534
25/06/2013 58.00p 58.50p 57.00p 58.00p 0
24/06/2013 58.50p 58.50p 57.00p 58.00p 6500
21/06/2013 58.50p 58.50p 57.00p 58.50p 11000
20/06/2013 58.50p 58.50p 57.30p 58.50p 43628
19/06/2013 58.50p 58.50p 57.30p 58.50p 5000
18/06/2013 58.50p 59.00p 58.50p 58.50p 4237
17/06/2013 58.50p 59.00p 57.30p 58.50p 0
14/06/2013 58.50p 59.00p 57.30p 58.50p 3107
13/06/2013 58.50p 59.01p 57.10p 58.50p 4016
12/06/2013 61.00p 61.00p 57.10p 58.50p 33409
11/06/2013 62.00p 62.00p 59.20p 61.00p 7931
10/06/2013 62.00p 62.00p 58.50p 62.00p 0
07/06/2013 62.00p 62.00p 58.50p 62.00p 21400
06/06/2013 62.00p 62.40p 60.00p 62.00p 13207
05/06/2013 62.00p 62.60p 60.10p 62.00p 0
04/06/2013 62.00p 62.60p 60.10p 62.00p 15000
03/06/2013 62.00p 62.45p 60.00p 62.00p 0
31/05/2013 62.00p 62.45p 60.00p 62.00p 90257
30/05/2013 62.00p 62.50p 60.00p 62.00p 13832
29/05/2013 62.00p 62.00p 60.93p 61.50p 30292
28/05/2013 62.00p 63.00p 62.00p 62.00p 3174
24/05/2013 62.00p 63.24p 61.70p 62.00p 19179
23/05/2013 62.00p 63.20p 61.65p 62.00p 15191
22/05/2013 62.00p 63.40p 62.00p 62.00p 9003
21/05/2013 62.00p 63.40p 62.00p 62.00p 29685
20/05/2013 62.00p 63.25p 61.40p 62.00p 79075
17/05/2013 62.50p 63.20p 62.50p 62.50p 49031
16/05/2013 62.50p 63.50p 62.10p 62.50p 84808
15/05/2013 62.50p 63.71p 62.50p 62.50p 119029
14/05/2013 60.00p 64.00p 58.00p 62.50p 372190
13/05/2013 60.00p 60.00p 58.00p 60.00p 0
10/05/2013 60.00p 60.00p 58.00p 60.00p 3183
09/05/2013 60.00p 60.00p 60.00p 60.00p 3000
08/05/2013 60.00p 60.00p 58.00p 60.00p 2595
07/05/2013 60.00p 60.16p 60.00p 60.00p 0
03/05/2013 60.00p 60.16p 60.00p 60.00p 0
02/05/2013 60.00p 60.16p 60.00p 60.00p 10000
01/05/2013 61.00p 61.00p 59.00p 60.00p 20100
30/04/2013 61.00p 61.00p 59.00p 61.00p 1060
29/04/2013 61.00p 61.60p 61.00p 61.00p 10500
26/04/2013 61.00p 61.60p 61.00p 61.00p 9000
25/04/2013 61.00p 61.00p 59.28p 61.00p 2000
24/04/2013 61.00p 61.70p 61.00p 61.00p 1120
23/04/2013 61.00p 61.00p 59.00p 61.00p 8613
22/04/2013 61.00p 61.95p 61.00p 61.00p 500
19/04/2013 61.50p 62.20p 60.30p 61.00p 48523
18/04/2013 61.50p 62.40p 61.50p 61.50p 0
17/04/2013 61.50p 62.40p 61.50p 61.50p 2000
16/04/2013 61.50p 62.45p 61.50p 61.50p 5000
15/04/2013 61.50p 62.50p 61.50p 61.50p 31625
12/04/2013 61.50p 62.54p 60.51p 61.50p 0
11/04/2013 61.00p 62.54p 60.51p 61.50p 57007
10/04/2013 62.00p 62.20p 61.00p 61.00p 104761
09/04/2013 62.00p 62.20p 61.00p 62.00p 40062
08/04/2013 62.00p 63.00p 62.00p 62.00p 22096
05/04/2013 62.50p 63.30p 61.50p 62.00p 46926
04/04/2013 62.50p 63.50p 60.00p 62.50p 0
03/04/2013 62.50p 63.50p 60.00p 62.50p 104959
02/04/2013 63.00p 63.15p 61.00p 62.50p 97479
28/03/2013 63.00p 63.00p 62.00p 63.00p 22800
27/03/2013 64.50p 64.50p 62.00p 63.00p 118104
26/03/2013 63.50p 63.50p 62.00p 62.50p 17372
25/03/2013 63.50p 63.50p 62.15p 63.50p 39600
22/03/2013 63.50p 63.50p 63.20p 63.50p 4700
21/03/2013 63.50p 63.50p 62.00p 63.50p 2452
20/03/2013 63.50p 63.50p 62.20p 63.50p 2500
19/03/2013 63.50p 63.50p 62.41p 63.50p 0
18/03/2013 63.50p 63.50p 62.41p 63.50p 5021
15/03/2013 63.50p 63.50p 62.00p 63.50p 0
14/03/2013 63.50p 63.50p 62.00p 63.50p 0
13/03/2013 63.50p 63.50p 62.00p 63.50p 5468
12/03/2013 63.50p 63.50p 62.20p 63.50p 300
11/03/2013 65.00p 65.00p 62.37p 63.50p 11837
08/03/2013 65.00p 65.00p 63.00p 65.00p 5526
07/03/2013 65.00p 65.00p 63.00p 65.00p 1495
06/03/2013 65.00p 65.25p 63.00p 65.00p 0
05/03/2013 65.25p 65.25p 63.00p 65.00p 3869
04/03/2013 65.50p 65.50p 63.00p 65.25p 4750
01/03/2013 65.50p 65.50p 63.00p 65.50p 10000
28/02/2013 65.50p 65.50p 63.00p 65.50p 8564
27/02/2013 65.50p 66.20p 64.00p 65.50p 0
26/02/2013 65.50p 66.20p 64.00p 65.50p 0
25/02/2013 66.00p 66.20p 64.00p 66.00p 11542
22/02/2013 66.00p 66.00p 65.70p 66.00p 23590
21/02/2013 66.00p 66.00p 64.00p 66.00p 21723
20/02/2013 66.00p 67.30p 64.00p 66.00p 56184
19/02/2013 61.00p 68.00p 61.00p 66.00p 148581
18/02/2013 61.00p 61.00p 60.50p 61.00p 141456
15/02/2013 60.50p 60.50p 59.00p 60.50p 5839
14/02/2013 61.50p 62.00p 60.00p 60.50p 0

*Close Price adjusted for both dividends and splits