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
14/05/2010 47.00p 47.00p 47.00p 47.00p 0
13/05/2010 47.00p 47.00p 46.50p 47.00p 5471
12/05/2010 47.00p 47.00p 47.00p 47.00p 0
11/05/2010 47.00p 47.00p 47.00p 47.00p 0
10/05/2010 47.50p 47.50p 47.00p 47.00p 2496
07/05/2010 47.50p 47.50p 47.50p 47.50p 1982
06/05/2010 50.50p 50.50p 47.00p 48.00p 75000
05/05/2010 51.00p 51.00p 49.00p 50.50p 17000
04/05/2010 51.50p 51.50p 50.00p 51.00p 10000
30/04/2010 51.50p 51.50p 50.50p 51.50p 6000
29/04/2010 51.50p 51.50p 51.50p 51.50p 0
28/04/2010 51.50p 52.00p 50.00p 51.50p 5381
27/04/2010 51.50p 51.50p 50.00p 51.50p 50000
26/04/2010 51.50p 53.00p 51.50p 51.50p 750
23/04/2010 51.50p 52.50p 51.50p 51.50p 53808
22/04/2010 50.50p 52.00p 50.00p 51.50p 280000
21/04/2010 49.00p 51.00p 49.00p 50.50p 2500
20/04/2010 47.50p 49.70p 47.33p 49.00p 587459
19/04/2010 48.50p 48.50p 47.45p 48.50p 7333
16/04/2010 43.00p 48.50p 43.00p 48.50p 60500
15/04/2010 43.00p 43.80p 42.50p 43.00p 20712
14/04/2010 43.00p 43.80p 42.50p 43.00p 71243
13/04/2010 42.00p 44.00p 42.00p 43.00p 33612
12/04/2010 42.00p 43.60p 41.00p 42.00p 76990
09/04/2010 39.25p 42.70p 39.25p 42.00p 5306
08/04/2010 38.75p 40.50p 38.75p 39.25p 26972
07/04/2010 38.50p 40.00p 37.00p 38.75p 198450
06/04/2010 38.50p 40.00p 38.50p 38.50p 216982
01/04/2010 38.50p 38.90p 38.50p 38.50p 2295
31/03/2010 38.50p 40.00p 37.00p 38.50p 132490
30/03/2010 38.50p 38.50p 37.00p 38.50p 4355
29/03/2010 38.00p 40.00p 37.75p 37.75p 50000
26/03/2010 37.75p 40.00p 37.75p 37.75p 25000
25/03/2010 36.50p 37.75p 36.00p 37.75p 150640
24/03/2010 36.50p 36.92p 35.00p 36.50p 745
23/03/2010 36.50p 36.50p 36.00p 36.50p 2353
22/03/2010 36.50p 36.50p 36.50p 36.50p 0
19/03/2010 37.50p 37.50p 35.50p 36.50p 23000
18/03/2010 37.50p 38.00p 35.50p 37.50p 9500
17/03/2010 37.50p 37.50p 35.00p 37.50p 17000
16/03/2010 37.50p 37.50p 37.50p 37.50p 0
15/03/2010 37.50p 39.00p 37.50p 37.50p 16000
12/03/2010 37.50p 37.50p 36.00p 37.50p 262321
11/03/2010 39.00p 39.50p 37.50p 37.50p 2500
10/03/2010 37.50p 40.00p 37.50p 39.00p 22224
09/03/2010 36.50p 37.50p 36.00p 37.50p 890
08/03/2010 36.50p 37.90p 36.50p 36.50p 1250
05/03/2010 36.50p 38.00p 30.00p 36.50p 1014014
04/03/2010 36.50p 37.00p 36.50p 36.50p 10000
03/03/2010 36.50p 38.00p 36.50p 36.50p 10000
02/03/2010 39.00p 39.00p 35.00p 36.50p 116641
01/03/2010 42.50p 45.00p 40.00p 42.50p 14128
26/02/2010 42.50p 42.50p 42.50p 42.50p 0
25/02/2010 42.50p 42.50p 40.00p 42.50p 236
24/02/2010 42.50p 42.50p 42.50p 42.50p 0
23/02/2010 42.50p 42.50p 42.50p 42.50p 0
22/02/2010 42.50p 42.50p 42.50p 42.50p 0
19/02/2010 42.50p 42.50p 42.50p 42.50p 0
18/02/2010 43.00p 43.00p 41.00p 42.50p 5000
17/02/2010 43.00p 43.00p 43.00p 43.00p 0
16/02/2010 43.00p 43.00p 41.00p 43.00p 640
15/02/2010 43.00p 43.00p 42.00p 43.00p 2813
12/02/2010 43.00p 43.00p 42.00p 43.00p 3188
11/02/2010 43.00p 43.00p 43.00p 43.00p 0
10/02/2010 43.00p 43.00p 43.00p 43.00p 0
09/02/2010 43.00p 43.00p 43.00p 43.00p 0
08/02/2010 43.00p 43.00p 43.00p 43.00p 0
05/02/2010 43.00p 43.00p 43.00p 43.00p 0
04/02/2010 43.00p 43.00p 43.00p 43.00p 0
03/02/2010 43.00p 43.00p 43.00p 43.00p 0
02/02/2010 43.00p 43.00p 40.99p 43.00p 1186
01/02/2010 43.00p 43.00p 40.99p 43.00p 1000
29/01/2010 43.00p 43.00p 43.00p 43.00p 400000
28/01/2010 43.00p 43.00p 43.00p 43.00p 0
27/01/2010 43.00p 43.00p 43.00p 43.00p 0
26/01/2010 43.00p 43.00p 42.50p 43.00p 913
25/01/2010 44.00p 44.00p 41.00p 43.00p 5000
22/01/2010 44.00p 44.00p 43.00p 44.00p 5000
21/01/2010 45.00p 45.00p 41.00p 44.00p 313500
20/01/2010 45.00p 45.00p 45.00p 45.00p 0
19/01/2010 45.00p 45.00p 42.00p 45.00p 442260
18/01/2010 45.00p 45.00p 44.80p 45.00p 1000
15/01/2010 45.00p 45.00p 45.00p 45.00p 0
14/01/2010 45.00p 45.00p 45.00p 45.00p 0
13/01/2010 45.00p 45.00p 41.00p 45.00p 3213
12/01/2010 47.50p 49.00p 40.00p 45.00p 91585
11/01/2010 48.00p 48.00p 45.00p 47.50p 7763
08/01/2010 47.50p 48.00p 47.50p 48.00p 2500
07/01/2010 47.50p 48.25p 47.50p 47.50p 220
06/01/2010 54.50p 54.50p 45.00p 47.50p 20797
05/01/2010 55.50p 55.50p 53.00p 54.50p 1250
04/01/2010 55.50p 55.50p 55.50p 55.50p 0
31/12/2009 55.50p 55.50p 55.50p 55.50p 0
30/12/2009 55.50p 55.50p 55.50p 55.50p 0
29/12/2009 55.50p 55.50p 55.50p 55.50p 0
24/12/2009 55.50p 55.50p 55.50p 55.50p 0
23/12/2009 55.50p 55.50p 55.50p 55.50p 0
22/12/2009 56.50p 56.50p 53.00p 55.50p 2500
21/12/2009 56.50p 56.50p 53.00p 56.50p 1000
18/12/2009 56.50p 56.50p 56.50p 56.50p 0
17/12/2009 56.50p 56.50p 55.85p 56.50p 8000
16/12/2009 56.50p 56.50p 56.50p 56.50p 0
15/12/2009 56.50p 56.50p 53.00p 56.50p 927
14/12/2009 56.50p 57.50p 56.50p 57.50p 0
11/12/2009 56.50p 56.50p 56.50p 56.50p 0
10/12/2009 56.50p 56.50p 56.50p 56.50p 0
09/12/2009 56.50p 56.50p 56.50p 56.50p 0
08/12/2009 56.50p 56.50p 56.50p 56.50p 0
07/12/2009 56.50p 56.50p 56.50p 56.50p 0
04/12/2009 56.50p 56.50p 53.00p 56.50p 585
03/12/2009 57.50p 57.50p 53.00p 56.50p 3078
02/12/2009 57.50p 57.50p 57.50p 57.50p 0
01/12/2009 57.50p 57.50p 57.50p 57.50p 0
30/11/2009 57.50p 57.50p 53.00p 57.50p 2500
27/11/2009 57.50p 57.50p 57.50p 57.50p 0
26/11/2009 58.00p 58.50p 53.00p 57.50p 3935
25/11/2009 59.50p 59.50p 58.00p 58.00p 0
24/11/2009 59.50p 59.50p 50.00p 59.50p 1850447
23/11/2009 59.50p 59.50p 59.50p 59.50p 0
20/11/2009 59.50p 59.50p 59.50p 59.50p 0
19/11/2009 59.50p 59.50p 59.50p 59.50p 0
18/11/2009 59.50p 59.50p 56.00p 59.50p 79
17/11/2009 59.50p 59.50p 56.00p 59.50p 7183
16/11/2009 59.50p 59.50p 59.50p 59.50p 0
13/11/2009 59.50p 59.50p 59.50p 59.50p 0
12/11/2009 59.50p 59.50p 59.50p 59.50p 0
11/11/2009 59.50p 59.50p 59.50p 59.50p 0
10/11/2009 59.50p 59.50p 59.50p 59.50p 5000
09/11/2009 59.50p 59.50p 57.90p 59.50p 2000
06/11/2009 59.50p 59.50p 59.50p 59.50p 0
05/11/2009 59.50p 60.00p 59.50p 59.50p 5000
04/11/2009 59.50p 59.50p 59.50p 59.50p 0
03/11/2009 59.50p 59.50p 59.50p 59.50p 0
02/11/2009 59.50p 59.50p 59.50p 59.50p 0
30/10/2009 59.50p 59.50p 59.50p 59.50p 0
29/10/2009 59.50p 60.00p 59.50p 59.50p 30000
28/10/2009 59.50p 59.50p 59.50p 59.50p 0
27/10/2009 59.50p 59.50p 59.50p 59.50p 0
26/10/2009 59.50p 59.50p 59.50p 59.50p 0
23/10/2009 59.50p 59.50p 59.50p 59.50p 0
22/10/2009 61.50p 61.50p 59.50p 59.50p 10000
21/10/2009 61.50p 61.50p 61.50p 61.50p 0
20/10/2009 61.50p 57.00p 57.00p 61.50p 3000
19/10/2009 61.50p 61.50p 57.00p 61.50p 3184
16/10/2009 62.00p 58.00p 58.00p 62.00p 2044
15/10/2009 62.00p 63.00p 58.00p 62.00p 2600
14/10/2009 62.00p 64.00p 58.00p 62.00p 12615
13/10/2009 63.50p 63.50p 62.00p 62.00p 0
12/10/2009 63.50p 63.50p 63.50p 63.50p 0
09/10/2009 66.50p 66.50p 64.50p 64.50p 0
08/10/2009 66.50p 66.50p 65.03p 66.50p 255
07/10/2009 66.50p 66.50p 65.00p 66.50p 1250
06/10/2009 66.50p 66.50p 65.03p 66.50p 441
05/10/2009 66.50p 66.50p 66.00p 66.50p 3624
02/10/2009 66.50p 66.50p 66.50p 66.50p 0
01/10/2009 66.50p 66.50p 66.50p 66.50p 0
30/09/2009 66.50p 66.50p 66.50p 66.50p 0
29/09/2009 66.50p 66.50p 66.50p 66.50p 0
28/09/2009 66.50p 67.25p 66.50p 66.50p 2940
25/09/2009 66.50p 66.50p 66.50p 66.50p 0
24/09/2009 66.50p 66.50p 66.50p 66.50p 0
23/09/2009 66.50p 66.50p 66.50p 66.50p 0
22/09/2009 66.50p 67.00p 66.50p 66.50p 10000
21/09/2009 66.50p 67.25p 66.50p 66.50p 1500

*Close Price adjusted for both dividends and splits