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
13/02/2013 61.50p 61.50p 60.00p 61.50p 4000
12/02/2013 61.50p 61.80p 61.50p 61.50p 8090
11/02/2013 63.50p 63.50p 60.00p 61.50p 30589
08/02/2013 65.00p 65.00p 63.00p 63.50p 14125
07/02/2013 65.00p 65.00p 63.00p 65.00p 6057
06/02/2013 65.00p 65.00p 63.50p 65.00p 2500
05/02/2013 65.00p 65.00p 63.00p 65.00p 0
04/02/2013 65.00p 65.00p 63.00p 65.00p 10620
01/02/2013 64.00p 65.00p 63.00p 65.00p 55506
31/01/2013 61.00p 64.00p 59.40p 64.00p 220576
30/01/2013 59.00p 61.00p 59.00p 61.00p 25000
29/01/2013 59.00p 60.00p 59.00p 59.00p 30515
28/01/2013 59.00p 60.00p 57.40p 59.00p 22966
25/01/2013 59.00p 60.00p 57.00p 59.00p 181650
24/01/2013 59.00p 60.20p 57.20p 59.00p 144988
23/01/2013 59.00p 59.50p 58.00p 59.00p 0
22/01/2013 59.50p 59.50p 58.00p 59.00p 14107
21/01/2013 59.50p 60.40p 59.50p 59.50p 6000
18/01/2013 58.50p 60.40p 57.87p 59.50p 303734
17/01/2013 58.50p 58.50p 57.00p 58.50p 206820
16/01/2013 58.00p 58.75p 57.42p 58.50p 109715
15/01/2013 57.50p 59.00p 55.50p 58.00p 57139
14/01/2013 57.50p 57.50p 55.00p 57.50p 211723
11/01/2013 57.50p 57.50p 55.00p 57.50p 5869
10/01/2013 57.50p 57.50p 55.00p 57.50p 10000
09/01/2013 57.50p 57.53p 57.50p 57.50p 14932
08/01/2013 57.50p 57.53p 57.50p 57.50p 4932
07/01/2013 57.50p 57.50p 55.50p 57.50p 7950
04/01/2013 58.00p 58.00p 55.50p 57.50p 10227
03/01/2013 57.50p 58.50p 56.20p 58.00p 23743
02/01/2013 58.00p 58.00p 56.00p 57.50p 19500
31/12/2012 58.00p 58.00p 56.00p 58.00p 9300
28/12/2012 57.50p 58.00p 57.50p 58.00p 10000
27/12/2012 57.50p 57.90p 57.50p 57.50p 115
24/12/2012 57.50p 57.50p 56.00p 57.50p 6317
21/12/2012 58.00p 58.00p 56.40p 57.50p 41026
20/12/2012 58.00p 58.00p 57.00p 58.00p 0
19/12/2012 57.00p 58.00p 57.00p 58.00p 55842
18/12/2012 58.75p 58.75p 56.20p 57.00p 53514
17/12/2012 59.50p 63.00p 58.00p 58.75p 104493
14/12/2012 59.00p 62.00p 53.00p 59.50p 946363
13/12/2012 74.50p 74.50p 50.00p 56.00p 1034697
12/12/2012 74.50p 76.00p 74.50p 74.50p 0
11/12/2012 76.00p 76.00p 74.50p 74.50p 4900
10/12/2012 76.00p 76.00p 75.00p 76.00p 10000
07/12/2012 76.00p 76.00p 75.00p 76.00p 72501
06/12/2012 72.50p 76.00p 72.44p 76.00p 77000
05/12/2012 73.00p 73.00p 71.00p 72.50p 4600
04/12/2012 73.00p 73.00p 72.00p 73.00p 0
03/12/2012 73.00p 73.00p 72.00p 73.00p 5000
30/11/2012 65.50p 74.40p 65.50p 73.00p 124999
29/11/2012 65.50p 65.50p 64.55p 65.50p 628
28/11/2012 65.50p 67.45p 65.50p 65.50p 250
27/11/2012 65.50p 67.00p 65.00p 65.50p 0
26/11/2012 65.50p 67.00p 65.00p 65.50p 0
23/11/2012 65.00p 67.00p 65.00p 65.50p 30547
22/11/2012 65.00p 65.00p 64.55p 65.00p 0
21/11/2012 65.00p 65.00p 64.55p 65.00p 10775
20/11/2012 65.00p 68.00p 64.00p 65.00p 0
19/11/2012 65.00p 68.00p 64.00p 65.00p 25757
16/11/2012 65.00p 67.00p 64.50p 65.00p 190397
15/11/2012 64.50p 65.75p 64.00p 65.00p 0
14/11/2012 64.00p 65.75p 64.00p 64.50p 5000
13/11/2012 64.00p 65.00p 59.50p 64.00p 0
12/11/2012 64.00p 65.00p 59.50p 64.00p 0
09/11/2012 63.50p 65.00p 59.50p 63.50p 0
08/11/2012 59.50p 65.00p 59.50p 63.50p 34111
07/11/2012 59.50p 60.15p 58.05p 59.50p 0
06/11/2012 59.50p 60.15p 58.05p 59.50p 38325
05/11/2012 59.50p 60.00p 57.00p 59.50p 29421
02/11/2012 59.50p 60.50p 58.00p 59.50p 0
01/11/2012 59.50p 60.50p 59.50p 59.50p 0
31/10/2012 59.50p 60.50p 59.50p 59.50p 0
30/10/2012 60.50p 60.50p 59.50p 59.50p 1595
29/10/2012 61.00p 61.00p 60.00p 60.50p 13000
26/10/2012 61.00p 62.50p 60.00p 61.00p 0
25/10/2012 62.50p 62.50p 60.00p 61.00p 23500
24/10/2012 62.50p 62.50p 61.00p 62.50p 0
23/10/2012 62.50p 62.50p 61.00p 62.50p 2866
22/10/2012 62.50p 63.45p 62.50p 62.50p 6598
19/10/2012 63.50p 63.50p 62.00p 62.50p 5000
18/10/2012 59.50p 64.50p 59.50p 63.50p 67175
17/10/2012 63.00p 63.48p 58.00p 59.50p 36191
16/10/2012 69.00p 69.00p 62.00p 63.00p 24163
15/10/2012 69.00p 71.00p 67.00p 69.00p 16350
12/10/2012 69.00p 69.00p 67.00p 69.00p 0
11/10/2012 69.00p 69.00p 67.00p 69.00p 583
10/10/2012 69.00p 69.00p 67.18p 69.00p 0
09/10/2012 69.00p 69.00p 67.18p 69.00p 0
08/10/2012 69.00p 69.00p 67.18p 69.00p 5828
05/10/2012 69.00p 71.00p 69.00p 69.00p 0
04/10/2012 69.00p 71.00p 69.00p 69.00p 0
03/10/2012 70.00p 71.00p 69.00p 69.00p 0
02/10/2012 70.00p 71.00p 70.00p 70.00p 5596
01/10/2012 70.00p 70.00p 68.00p 70.00p 0
28/09/2012 69.50p 70.00p 68.00p 70.00p 0
27/09/2012 68.50p 70.00p 68.00p 70.00p 56656
26/09/2012 68.50p 68.50p 66.00p 68.50p 0
25/09/2012 68.50p 68.50p 66.00p 68.50p 2500
24/09/2012 68.50p 71.00p 68.50p 68.50p 34494
21/09/2012 68.50p 68.50p 66.00p 68.50p 0
20/09/2012 68.50p 68.50p 66.00p 68.50p 15204
19/09/2012 68.50p 68.50p 66.55p 68.50p 221
18/09/2012 68.50p 68.50p 66.00p 68.50p 15000
17/09/2012 68.50p 70.00p 65.50p 68.50p 0
14/09/2012 68.50p 70.00p 65.50p 68.50p 0
13/09/2012 68.50p 70.00p 65.50p 68.50p 0
12/09/2012 65.50p 70.00p 65.50p 68.50p 111081
11/09/2012 65.50p 67.00p 65.00p 66.50p 12328
10/09/2012 65.50p 66.50p 65.00p 66.50p 0
07/09/2012 65.00p 66.50p 65.00p 66.50p 3378
06/09/2012 65.00p 67.00p 65.00p 66.00p 0
05/09/2012 65.00p 67.00p 65.00p 66.00p 15000
04/09/2012 66.50p 66.50p 65.00p 66.00p 9500
03/09/2012 66.50p 66.50p 65.00p 66.50p 6155
31/08/2012 66.50p 66.90p 66.50p 66.50p 0
30/08/2012 66.50p 66.90p 66.50p 66.50p 3000
29/08/2012 66.50p 66.50p 65.50p 66.50p 0
28/08/2012 66.50p 66.50p 65.50p 66.50p 0
24/08/2012 66.50p 66.50p 65.50p 66.50p 7498
23/08/2012 66.50p 68.00p 66.10p 66.50p 10000
22/08/2012 68.00p 68.00p 66.00p 66.50p 2800
21/08/2012 68.50p 69.50p 68.00p 68.00p 0
20/08/2012 69.50p 69.50p 68.00p 68.50p 13000
17/08/2012 69.50p 71.00p 69.50p 69.50p 5000
16/08/2012 65.50p 70.00p 65.50p 69.50p 558244
15/08/2012 66.00p 66.50p 65.00p 66.50p 14750
14/08/2012 67.00p 67.00p 65.00p 66.00p 22707
13/08/2012 60.00p 68.00p 60.00p 67.00p 49501
10/08/2012 57.00p 62.00p 57.00p 60.00p 35000
09/08/2012 56.50p 60.25p 55.00p 57.00p 137364
08/08/2012 56.50p 57.25p 56.50p 56.50p 20407
07/08/2012 56.50p 57.00p 56.50p 56.50p 1700
06/08/2012 58.50p 58.50p 55.00p 56.50p 14754
03/08/2012 61.00p 61.00p 57.00p 58.50p 12970
02/08/2012 61.00p 61.25p 60.00p 61.00p 0
01/08/2012 60.00p 61.25p 60.00p 61.00p 7000
31/07/2012 60.00p 60.67p 58.00p 60.00p 0
30/07/2012 60.00p 60.67p 58.00p 60.00p 9127
27/07/2012 61.00p 61.00p 59.00p 60.00p 11594
26/07/2012 61.00p 61.00p 58.00p 61.00p 10000
25/07/2012 63.00p 63.00p 59.00p 61.00p 15000
24/07/2012 64.00p 64.00p 63.00p 63.00p 3150
23/07/2012 69.00p 69.00p 63.49p 63.50p 25919
20/07/2012 71.50p 71.50p 66.74p 69.00p 28722
19/07/2012 72.50p 72.50p 70.00p 71.50p 1496
18/07/2012 73.50p 74.45p 72.50p 72.50p 0
17/07/2012 73.50p 74.45p 73.50p 73.50p 0
16/07/2012 73.50p 74.45p 73.50p 73.50p 0
13/07/2012 73.50p 74.45p 73.50p 73.50p 6299
12/07/2012 73.50p 74.00p 73.20p 74.00p 1014
11/07/2012 73.50p 75.00p 73.50p 74.00p 0
10/07/2012 73.50p 75.00p 73.50p 74.00p 870
09/07/2012 73.50p 74.00p 73.50p 74.00p 5000
06/07/2012 73.50p 74.00p 73.50p 74.00p 3356
05/07/2012 73.50p 74.00p 73.50p 74.00p 0
04/07/2012 73.50p 74.00p 73.50p 74.00p 2000
03/07/2012 73.50p 74.33p 70.00p 74.00p 0
02/07/2012 70.00p 74.33p 70.00p 74.00p 38786
29/06/2012 69.50p 69.65p 69.50p 69.50p 2000
28/06/2012 76.50p 76.50p 69.50p 69.50p 57372
27/06/2012 77.50p 77.50p 70.00p 77.50p 12000
26/06/2012 77.50p 77.50p 76.00p 77.50p 5000
25/06/2012 78.50p 79.40p 77.50p 77.50p 7000
22/06/2012 78.50p 78.50p 77.00p 78.50p 2500
21/06/2012 78.50p 78.50p 77.00p 78.50p 5000
20/06/2012 78.50p 79.80p 78.00p 78.50p 0
19/06/2012 78.00p 79.80p 78.00p 78.50p 4000
18/06/2012 78.00p 78.00p 76.50p 78.00p 0
15/06/2012 78.00p 78.00p 76.50p 78.00p 1197
14/06/2012 78.50p 78.50p 77.00p 78.00p 3506
13/06/2012 78.50p 78.50p 77.00p 78.50p 3941
12/06/2012 78.50p 80.00p 77.00p 78.50p 0
11/06/2012 78.50p 80.00p 77.00p 78.50p 0
08/06/2012 77.00p 80.00p 77.00p 78.50p 14573
07/06/2012 77.00p 78.00p 77.00p 77.00p 3000
06/06/2012 77.00p 77.77p 76.00p 77.00p 7000
01/06/2012 77.00p 77.00p 76.00p 77.00p 36
31/05/2012 77.00p 83.00p 73.00p 77.00p 0
30/05/2012 77.00p 83.00p 73.00p 77.00p 0
29/05/2012 82.50p 83.00p 73.00p 77.00p 52629
28/05/2012 82.50p 83.50p 81.00p 83.00p 0
25/05/2012 82.50p 83.50p 81.00p 83.00p 0
24/05/2012 83.50p 83.50p 81.00p 83.00p 321
23/05/2012 84.50p 85.00p 82.00p 83.50p 3399
22/05/2012 84.50p 85.50p 82.00p 84.50p 0
21/05/2012 84.50p 85.50p 82.00p 84.50p 0
18/05/2012 84.50p 85.50p 82.00p 84.50p 0
17/05/2012 85.50p 85.50p 82.00p 84.50p 31340
16/05/2012 90.50p 90.50p 85.00p 85.50p 15820
15/05/2012 93.50p 93.50p 90.50p 90.50p 3821
14/05/2012 95.00p 97.00p 93.00p 93.50p 50320
11/05/2012 95.00p 96.20p 95.00p 95.00p 1200
10/05/2012 95.00p 96.00p 95.00p 95.00p 18620
09/05/2012 101.00p 101.00p 95.00p 95.00p 26357
08/05/2012 102.00p 102.80p 101.00p 101.00p 34927
04/05/2012 101.50p 103.00p 100.03p 102.00p 49576
03/05/2012 97.00p 104.75p 97.00p 101.50p 161971
02/05/2012 96.00p 97.00p 96.00p 97.00p 23014
01/05/2012 96.00p 97.00p 96.00p 96.00p 34219

*Close Price adjusted for both dividends and splits