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
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
28/09/2010 42.00p 42.00p 40.00p 42.00p 7297
27/09/2010 42.00p 42.00p 41.00p 42.00p 2500
24/09/2010 42.50p 42.50p 42.00p 42.00p 0
23/09/2010 42.00p 42.00p 42.00p 42.00p 0
22/09/2010 42.00p 42.00p 41.00p 42.00p 7265
21/09/2010 42.00p 42.00p 42.00p 42.00p 0
20/09/2010 43.00p 43.00p 42.00p 43.00p 7500
17/09/2010 43.00p 43.50p 41.00p 43.00p 20645
16/09/2010 43.00p 43.00p 43.00p 43.00p 12500
15/09/2010 42.00p 43.50p 42.00p 43.00p 157319
14/09/2010 40.50p 43.00p 39.25p 42.00p 42936
13/09/2010 40.00p 42.50p 38.00p 40.50p 207500
10/09/2010 38.50p 41.00p 38.50p 40.00p 44115
09/09/2010 37.00p 38.50p 37.00p 38.50p 50000
08/09/2010 37.00p 37.00p 37.00p 37.00p 0
07/09/2010 37.00p 37.00p 37.00p 37.00p 0
06/09/2010 37.00p 37.00p 37.00p 37.00p 0
03/09/2010 37.00p 37.00p 37.00p 37.00p 0
02/09/2010 37.00p 37.00p 37.00p 37.00p 0
01/09/2010 37.00p 37.00p 37.00p 37.00p 0
31/08/2010 37.00p 37.50p 37.00p 37.00p 50000
27/08/2010 37.00p 37.00p 37.00p 37.00p 0
26/08/2010 37.00p 37.00p 36.00p 37.00p 60166
25/08/2010 37.00p 37.00p 37.00p 37.00p 370000
24/08/2010 37.00p 37.00p 35.04p 37.00p 1000
23/08/2010 37.00p 37.00p 37.00p 37.00p 0
20/08/2010 37.00p 37.00p 37.00p 37.00p 0
19/08/2010 37.50p 37.50p 36.75p 37.00p 5000
18/08/2010 37.50p 37.50p 37.50p 37.50p 0
17/08/2010 37.50p 37.50p 37.50p 37.50p 50000
16/08/2010 38.25p 38.70p 37.50p 37.50p 14550
13/08/2010 38.25p 38.25p 38.25p 38.25p 17000
12/08/2010 38.25p 38.75p 37.50p 38.25p 94145
11/08/2010 38.25p 38.25p 38.25p 38.25p 0
10/08/2010 38.50p 38.50p 38.50p 38.50p 0
09/08/2010 38.50p 38.50p 38.50p 38.50p 7500
06/08/2010 38.50p 38.50p 38.50p 38.50p 0
05/08/2010 39.00p 39.00p 38.50p 38.50p 0
04/08/2010 39.50p 39.50p 38.00p 39.00p 6500
03/08/2010 39.50p 40.25p 39.50p 39.50p 562
02/08/2010 40.00p 40.00p 40.00p 40.00p 0
30/07/2010 40.00p 40.00p 40.00p 40.00p 0
29/07/2010 40.00p 40.00p 40.00p 40.00p 0
28/07/2010 41.50p 43.00p 40.00p 40.00p 12945
27/07/2010 40.50p 42.00p 40.03p 41.50p 76040
26/07/2010 40.50p 40.50p 39.15p 40.50p 47027
23/07/2010 36.25p 41.00p 36.25p 40.50p 1011110
22/07/2010 36.75p 36.75p 36.75p 36.75p 0
21/07/2010 37.00p 37.50p 36.25p 36.75p 74000
20/07/2010 37.00p 37.00p 37.00p 37.00p 0
19/07/2010 37.25p 37.44p 37.00p 37.00p 141
16/07/2010 37.75p 37.75p 37.25p 37.25p 0
15/07/2010 38.25p 38.25p 37.75p 37.75p 0
14/07/2010 38.25p 38.25p 36.54p 38.25p 596
13/07/2010 38.25p 38.25p 38.25p 38.25p 0
12/07/2010 38.25p 38.25p 38.25p 38.25p 0
09/07/2010 38.25p 38.25p 38.25p 38.25p 0
08/07/2010 38.25p 38.25p 38.25p 38.25p 0
07/07/2010 38.25p 38.25p 36.00p 38.25p 10350
06/07/2010 38.25p 38.25p 38.25p 38.25p 0
05/07/2010 38.50p 38.50p 37.00p 38.25p 10000
02/07/2010 39.50p 39.50p 35.00p 38.50p 17000
01/07/2010 40.00p 40.00p 38.00p 39.50p 4000
30/06/2010 40.00p 41.00p 40.00p 40.00p 30000
29/06/2010 40.00p 40.00p 40.00p 40.00p 0
28/06/2010 40.00p 40.00p 38.00p 40.00p 2000
25/06/2010 40.00p 40.00p 40.00p 40.00p 0
24/06/2010 40.00p 40.00p 39.00p 40.00p 5000
23/06/2010 40.00p 40.00p 40.00p 40.00p 0
22/06/2010 40.00p 40.00p 38.04p 40.00p 89
21/06/2010 40.00p 40.00p 40.00p 40.00p 0
18/06/2010 40.00p 40.00p 40.00p 40.00p 0
17/06/2010 40.00p 40.50p 40.00p 40.00p 1232
16/06/2010 40.00p 40.00p 38.00p 40.00p 1000
15/06/2010 40.00p 40.00p 40.00p 40.00p 0
14/06/2010 40.00p 40.00p 40.00p 40.00p 0
11/06/2010 40.00p 40.00p 40.00p 40.00p 0
10/06/2010 40.00p 40.00p 40.00p 40.00p 0
09/06/2010 41.00p 41.00p 38.00p 40.00p 10000
08/06/2010 41.50p 41.50p 39.00p 41.00p 8933
07/06/2010 41.00p 41.00p 41.00p 41.00p 0
04/06/2010 41.00p 41.00p 41.00p 41.00p 0
03/06/2010 41.00p 41.00p 41.00p 41.00p 0
02/06/2010 41.00p 41.00p 41.00p 41.00p 0
01/06/2010 41.00p 41.00p 41.00p 41.00p 0
28/05/2010 41.50p 41.50p 41.00p 41.00p 0
27/05/2010 43.00p 43.00p 38.00p 41.00p 50585
26/05/2010 42.00p 43.00p 42.00p 43.00p 4750
25/05/2010 43.00p 43.50p 40.00p 42.00p 13526
24/05/2010 44.00p 44.00p 44.00p 44.00p 0
21/05/2010 44.00p 44.00p 44.00p 44.00p 9714
20/05/2010 45.00p 45.00p 40.00p 45.00p 32805
19/05/2010 47.00p 47.00p 45.00p 45.00p 10000
18/05/2010 47.00p 47.00p 47.00p 47.00p 0
17/05/2010 47.00p 47.00p 47.00p 47.00p 0

*Close Price adjusted for both dividends and splits