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
15/07/2011 62.00p 62.50p 60.00p 62.00p 0
14/07/2011 61.50p 62.50p 60.00p 61.50p 51000
13/07/2011 61.50p 61.50p 60.00p 61.50p 0
12/07/2011 61.50p 61.50p 60.00p 61.50p 18000
11/07/2011 61.50p 61.50p 61.25p 61.50p 0
08/07/2011 61.50p 61.50p 61.25p 61.50p 15000
07/07/2011 61.50p 61.50p 60.00p 61.50p 0
06/07/2011 61.50p 61.50p 60.00p 61.50p 8410
05/07/2011 61.50p 62.35p 61.50p 61.50p 10000
04/07/2011 61.50p 61.50p 61.00p 61.50p 0
01/07/2011 61.50p 61.50p 61.00p 61.50p 2000
30/06/2011 62.00p 62.00p 61.00p 61.50p 3570
29/06/2011 62.00p 62.35p 62.00p 62.00p 777
28/06/2011 62.00p 62.25p 61.50p 62.00p 0
27/06/2011 62.25p 62.25p 61.50p 62.00p 5000
24/06/2011 62.25p 62.25p 61.03p 62.25p 0
23/06/2011 62.25p 62.25p 61.03p 62.25p 0
22/06/2011 62.25p 62.25p 61.03p 62.25p 11783
21/06/2011 62.25p 62.25p 61.00p 62.25p 0
20/06/2011 62.25p 62.25p 61.00p 62.25p 4000
17/06/2011 62.25p 62.25p 61.03p 62.25p 562
16/06/2011 62.25p 62.25p 61.00p 62.25p 0
15/06/2011 62.25p 62.25p 61.00p 62.25p 3981
14/06/2011 62.25p 62.25p 62.00p 62.25p 4000
13/06/2011 62.50p 63.00p 62.00p 62.25p 207877
10/06/2011 62.50p 63.25p 61.00p 62.50p 19970
09/06/2011 62.50p 62.50p 61.30p 62.50p 1633
08/06/2011 62.50p 62.50p 61.45p 62.50p 0
07/06/2011 62.50p 62.50p 61.45p 62.50p 0
06/06/2011 62.50p 62.50p 61.45p 62.50p 4150
03/06/2011 62.50p 62.50p 61.00p 62.50p 332500
02/06/2011 61.00p 62.00p 60.00p 61.50p 73125
01/06/2011 61.00p 62.00p 60.50p 61.00p 25007
31/05/2011 61.00p 62.00p 61.00p 61.00p 10000
27/05/2011 61.00p 62.00p 61.00p 61.00p 0
26/05/2011 61.00p 62.00p 61.00p 61.00p 0
25/05/2011 61.00p 62.00p 61.00p 61.00p 0
24/05/2011 61.00p 62.00p 61.00p 61.00p 0
23/05/2011 61.50p 62.00p 61.00p 61.00p 0
20/05/2011 61.50p 61.50p 61.50p 61.50p 0
19/05/2011 61.50p 64.00p 61.00p 61.50p 0
18/05/2011 62.00p 64.00p 61.00p 61.50p 44625
17/05/2011 62.00p 62.00p 62.00p 62.00p 0
16/05/2011 62.00p 62.00p 62.00p 62.00p 410000
13/05/2011 62.00p 63.33p 62.00p 62.00p 4000
12/05/2011 62.00p 63.20p 62.00p 62.00p 0
11/05/2011 62.00p 63.20p 62.00p 62.00p 11000
10/05/2011 62.00p 63.20p 62.00p 62.00p 1003
09/05/2011 63.00p 63.00p 61.00p 62.00p 20000
06/05/2011 63.00p 63.00p 63.00p 63.00p 0
05/05/2011 64.50p 64.50p 63.00p 63.00p 80000
04/05/2011 64.50p 66.25p 63.15p 64.50p 0
03/05/2011 65.75p 66.25p 63.15p 64.50p 40778
28/04/2011 65.75p 66.20p 65.00p 65.75p 0
27/04/2011 66.00p 66.20p 65.00p 65.75p 16582
26/04/2011 66.00p 66.25p 65.00p 66.00p 71283
21/04/2011 66.00p 66.35p 66.00p 66.00p 16371
20/04/2011 65.00p 65.50p 65.00p 65.00p 3000
19/04/2011 65.00p 66.50p 63.81p 65.00p 94843
18/04/2011 65.00p 66.00p 64.50p 65.00p 88619
15/04/2011 63.50p 65.00p 63.50p 65.00p 25993
14/04/2011 61.50p 65.00p 59.00p 63.50p 78679
13/04/2011 58.00p 60.00p 58.00p 59.00p 78807
12/04/2011 57.00p 59.00p 57.00p 58.00p 345084
11/04/2011 56.00p 58.50p 56.00p 57.00p 315000
08/04/2011 55.00p 58.00p 54.25p 56.00p 50023
07/04/2011 55.00p 55.00p 54.00p 55.00p 7631
06/04/2011 53.00p 58.00p 53.00p 55.00p 56633
05/04/2011 52.00p 54.00p 50.12p 53.00p 364762
04/04/2011 46.50p 52.00p 45.00p 52.00p 1199848
01/04/2011 46.50p 46.50p 45.00p 46.50p 0
31/03/2011 46.50p 46.50p 45.00p 46.50p 0
30/03/2011 45.00p 46.50p 45.00p 46.50p 20000
29/03/2011 45.00p 45.50p 44.00p 45.00p 0
28/03/2011 45.50p 45.50p 44.00p 45.00p 6069
25/03/2011 45.50p 46.00p 45.00p 45.50p 45500
24/03/2011 47.00p 47.00p 45.00p 45.50p 15000
23/03/2011 48.00p 48.00p 45.00p 47.00p 18500
22/03/2011 48.50p 48.50p 47.00p 48.00p 2380
21/03/2011 48.50p 49.00p 47.50p 48.50p 0
18/03/2011 48.50p 49.00p 47.50p 48.50p 0
17/03/2011 49.00p 49.00p 47.50p 48.50p 3000
16/03/2011 49.00p 49.00p 46.00p 49.00p 20000
15/03/2011 49.50p 52.00p 49.00p 49.00p 0
14/03/2011 52.00p 52.00p 49.50p 49.50p 3500
11/03/2011 52.00p 52.00p 50.00p 52.00p 17850
10/03/2011 52.00p 52.00p 50.00p 52.00p 5000
09/03/2011 52.00p 52.00p 50.00p 52.00p 0
08/03/2011 53.50p 52.00p 50.00p 52.00p 2500
07/03/2011 53.50p 53.50p 53.50p 53.50p 0
04/03/2011 53.50p 53.50p 53.50p 53.50p 0
03/03/2011 53.50p 53.50p 53.50p 53.50p 28200
02/03/2011 53.50p 53.50p 53.50p 53.50p 18500
01/03/2011 54.50p 53.50p 51.00p 53.50p 45000
28/02/2011 55.00p 54.50p 53.04p 54.50p 38000
25/02/2011 55.00p 55.00p 54.00p 55.00p 0
24/02/2011 55.00p 55.00p 54.00p 55.00p 175000
23/02/2011 54.00p 55.00p 54.00p 55.00p 50000
22/02/2011 54.00p 55.00p 54.00p 54.00p 0
21/02/2011 54.00p 55.00p 54.00p 54.00p 25000
18/02/2011 54.00p 55.00p 54.00p 54.00p 0
17/02/2011 54.00p 55.00p 54.00p 54.00p 25000
16/02/2011 53.50p 55.75p 54.00p 54.00p 3659
15/02/2011 53.50p 53.50p 52.25p 53.50p 5390
14/02/2011 53.50p 55.50p 53.50p 53.50p 0
11/02/2011 53.50p 55.50p 53.50p 53.50p 0
10/02/2011 55.00p 55.50p 53.50p 53.50p 15355
09/02/2011 53.00p 53.50p 52.00p 53.50p 125252
08/02/2011 51.55p 53.50p 51.55p 53.50p 10000
07/02/2011 51.60p 53.50p 51.60p 53.50p 1800
04/02/2011 55.00p 56.00p 53.44p 53.50p 0
03/02/2011 55.00p 56.00p 53.44p 55.00p 24500
02/02/2011 59.00p 59.00p 55.50p 55.50p 35000
01/02/2011 56.00p 58.50p 55.00p 57.50p 514496
31/01/2011 52.00p 57.50p 52.00p 56.00p 534370
28/01/2011 52.00p 52.00p 51.00p 52.00p 45000
27/01/2011 52.00p 52.00p 52.00p 52.00p 0
26/01/2011 52.50p 52.50p 50.40p 52.00p 1500
25/01/2011 52.50p 52.50p 52.50p 52.50p 0
24/01/2011 52.50p 53.00p 52.50p 52.50p 12437
21/01/2011 52.50p 53.00p 51.00p 52.50p 6940
20/01/2011 50.00p 53.20p 49.40p 52.50p 84000
19/01/2011 50.00p 50.00p 50.00p 50.00p 0
18/01/2011 51.00p 51.00p 47.00p 50.00p 12931
17/01/2011 51.00p 51.00p 51.00p 51.00p 0
14/01/2011 51.00p 51.00p 51.00p 51.00p 0
13/01/2011 51.00p 51.00p 49.40p 51.00p 0
12/01/2011 51.00p 51.00p 49.40p 51.00p 0
11/01/2011 51.00p 51.00p 49.40p 51.00p 0
10/01/2011 51.00p 51.00p 49.40p 51.00p 892
07/01/2011 51.00p 51.75p 48.00p 51.00p 25000
06/01/2011 51.00p 51.75p 50.00p 51.00p 15000
05/01/2011 51.00p 51.00p 51.00p 51.00p 0
04/01/2011 50.50p 51.00p 46.00p 51.00p 61069
31/12/2010 50.50p 50.50p 50.50p 50.50p 0
30/12/2010 50.50p 50.50p 50.50p 50.50p 0
29/12/2010 50.50p 50.50p 50.50p 50.50p 0
24/12/2010 48.50p 50.50p 48.02p 50.50p 20549
23/12/2010 48.50p 48.50p 48.50p 48.50p 10309
22/12/2010 50.50p 50.50p 48.50p 48.50p 38223
21/12/2010 50.50p 50.50p 48.50p 50.50p 26696
20/12/2010 50.50p 50.50p 50.50p 50.50p 0
17/12/2010 50.50p 51.20p 50.50p 50.50p 10000
16/12/2010 51.50p 51.50p 50.00p 50.50p 12000
15/12/2010 51.50p 51.50p 51.50p 51.50p 0
14/12/2010 51.50p 51.50p 51.50p 51.50p 0
13/12/2010 50.50p 51.50p 50.50p 51.50p 0
10/12/2010 52.50p 52.50p 49.40p 51.00p 16171
09/12/2010 52.50p 52.50p 52.50p 52.50p 0
08/12/2010 54.50p 54.50p 52.00p 52.50p 2500
07/12/2010 54.50p 54.50p 54.50p 54.50p 0
06/12/2010 54.50p 54.50p 54.50p 54.50p 0
03/12/2010 54.50p 54.50p 52.50p 54.50p 28591
02/12/2010 54.50p 54.50p 54.00p 54.50p 19730
01/12/2010 55.00p 55.00p 54.00p 54.50p 55000
30/11/2010 55.00p 55.00p 55.00p 55.00p 0
29/11/2010 55.00p 55.00p 54.00p 55.00p 22611
26/11/2010 55.00p 55.25p 55.00p 55.00p 275000
25/11/2010 55.00p 55.00p 54.00p 55.00p 212356
24/11/2010 55.00p 55.00p 55.00p 55.00p 24000
23/11/2010 55.00p 55.00p 54.00p 55.00p 4000
22/11/2010 54.50p 55.50p 54.50p 55.00p 15500
19/11/2010 52.00p 55.00p 51.00p 54.50p 215999
18/11/2010 46.50p 52.00p 46.50p 52.00p 80076
17/11/2010 43.50p 44.00p 43.50p 44.00p 0
16/11/2010 43.50p 43.50p 43.00p 43.50p 761044
15/11/2010 42.00p 43.00p 42.00p 43.00p 1008024
12/11/2010 42.00p 42.00p 42.00p 42.00p 0
11/11/2010 42.00p 42.00p 41.00p 42.00p 1108
10/11/2010 42.00p 43.00p 42.00p 42.00p 412
09/11/2010 42.00p 42.00p 41.02p 42.00p 500
08/11/2010 42.00p 42.00p 41.00p 42.00p 25000
05/11/2010 42.00p 42.38p 40.00p 42.00p 13746
04/11/2010 42.50p 42.50p 42.00p 42.00p 0
03/11/2010 42.50p 42.50p 41.00p 42.50p 5000
02/11/2010 42.50p 42.50p 42.50p 42.50p 0
01/11/2010 42.50p 42.50p 42.50p 42.50p 0
29/10/2010 42.50p 42.50p 42.50p 42.50p 0
28/10/2010 42.00p 42.50p 41.30p 42.50p 2214
27/10/2010 42.00p 42.00p 42.00p 42.00p 0
26/10/2010 42.50p 42.50p 41.30p 42.50p 102000
25/10/2010 42.50p 42.50p 40.00p 42.50p 155000
22/10/2010 42.50p 42.50p 42.50p 42.50p 0
21/10/2010 42.50p 42.50p 41.08p 42.50p 113135
20/10/2010 42.50p 42.50p 41.48p 42.50p 24300
19/10/2010 42.50p 43.00p 42.50p 42.50p 25000
18/10/2010 42.50p 42.50p 42.50p 42.50p 0
15/10/2010 42.00p 42.50p 42.00p 42.50p 12000
14/10/2010 41.00p 42.00p 40.00p 42.00p 173750
13/10/2010 40.50p 42.00p 40.00p 41.00p 14779
12/10/2010 40.50p 40.50p 40.00p 40.50p 225000
11/10/2010 40.00p 40.50p 39.15p 40.50p 1000
08/10/2010 40.00p 40.00p 38.00p 40.00p 5000
07/10/2010 40.00p 40.00p 37.00p 40.00p 8000
06/10/2010 40.50p 40.50p 38.00p 40.00p 10000
05/10/2010 41.00p 41.00p 38.50p 40.50p 4839
04/10/2010 41.00p 41.00p 39.00p 41.00p 5000
01/10/2010 42.00p 42.00p 40.00p 41.00p 5000
30/09/2010 42.00p 42.00p 40.00p 42.00p 5000
29/09/2010 42.00p 42.00p 40.00p 42.00p 8045

*Close Price adjusted for both dividends and splits