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
19/03/2014 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
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

*Close Price adjusted for both dividends and splits