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
05/10/2021 53.00p 53.00p 53.00p 53.00p 0
04/10/2021 53.00p 53.00p 53.00p 53.00p 0
01/10/2021 53.00p 53.00p 51.00p 53.00p 376
30/09/2021 53.00p 53.00p 51.00p 53.00p 5310
29/09/2021 53.00p 53.00p 53.00p 53.00p 0
28/09/2021 53.00p 53.00p 51.00p 53.00p 3000
27/09/2021 53.00p 53.00p 53.00p 53.00p 0
24/09/2021 53.00p 53.00p 51.00p 53.00p 6
23/09/2021 53.00p 53.00p 51.00p 53.00p 4347
22/09/2021 53.00p 53.00p 52.80p 53.00p 7663
21/09/2021 53.50p 53.50p 52.00p 53.00p 6893
20/09/2021 54.50p 54.50p 53.35p 53.50p 9851
17/09/2021 54.50p 54.50p 54.50p 54.50p 0
16/09/2021 55.50p 55.50p 54.25p 54.50p 3847
15/09/2021 55.50p 55.50p 55.00p 55.50p 7101
14/09/2021 55.50p 55.50p 55.45p 55.50p 16581
13/09/2021 55.50p 55.50p 55.50p 55.50p 0
10/09/2021 55.50p 55.50p 55.03p 55.50p 319
09/09/2021 55.50p 55.50p 55.00p 55.50p 5000
08/09/2021 55.50p 55.50p 55.38p 55.50p 58750
07/09/2021 55.50p 55.50p 55.40p 55.50p 5500
06/09/2021 55.50p 55.50p 55.50p 55.50p 0
03/09/2021 55.50p 55.50p 55.00p 55.50p 5000
02/09/2021 56.50p 56.50p 55.00p 55.50p 5000
01/09/2021 57.00p 57.00p 56.00p 56.50p 5000
31/08/2021 57.00p 57.00p 57.00p 57.00p 0
30/08/2021 57.00p 57.00p 56.00p 57.00p 5000
27/08/2021 57.00p 57.00p 56.00p 57.00p 5000
26/08/2021 57.00p 57.00p 56.00p 57.00p 7035
25/08/2021 57.00p 57.00p 57.00p 57.00p 0
24/08/2021 57.00p 57.00p 57.00p 57.00p 0
23/08/2021 57.00p 57.00p 56.06p 57.00p 84
20/08/2021 57.00p 57.00p 57.00p 57.00p 1000
19/08/2021 57.00p 57.00p 56.00p 57.00p 9333
18/08/2021 57.50p 57.50p 56.00p 57.00p 5000
17/08/2021 57.50p 57.50p 57.50p 57.50p 0
16/08/2021 57.50p 58.80p 56.10p 57.50p 11660
13/08/2021 57.50p 57.50p 56.10p 57.50p 10000
12/08/2021 57.50p 57.50p 57.50p 57.50p 0
11/08/2021 57.50p 57.50p 57.50p 57.50p 0
10/08/2021 57.50p 57.50p 57.50p 57.50p 0
09/08/2021 57.50p 58.90p 57.50p 57.50p 4289
06/08/2021 57.50p 57.50p 56.00p 57.50p 17500
05/08/2021 57.50p 59.00p 57.00p 57.50p 39891
04/08/2021 57.50p 57.50p 57.50p 57.50p 0
03/08/2021 57.50p 57.50p 56.75p 57.50p 11000
02/08/2021 58.00p 58.00p 56.50p 57.50p 19568
30/07/2021 58.00p 58.00p 56.00p 58.00p 1000
29/07/2021 58.00p 58.00p 58.00p 58.00p 0
28/07/2021 58.00p 58.00p 58.00p 58.00p 0
27/07/2021 58.00p 58.00p 58.00p 58.00p 0
26/07/2021 58.00p 58.00p 58.00p 58.00p 0
23/07/2021 58.00p 58.00p 58.00p 58.00p 0
22/07/2021 58.00p 58.00p 58.00p 58.00p 0
21/07/2021 58.00p 58.00p 56.00p 58.00p 2380
20/07/2021 58.00p 58.00p 58.00p 58.00p 0
19/07/2021 58.00p 58.00p 58.00p 58.00p 0
16/07/2021 58.00p 58.00p 56.00p 58.00p 27164
15/07/2021 58.00p 58.00p 56.00p 58.00p 176130
14/07/2021 58.00p 58.00p 56.00p 58.00p 1071
13/07/2021 58.00p 58.00p 58.00p 58.00p 0
12/07/2021 58.00p 58.00p 58.00p 58.00p 0
09/07/2021 58.00p 58.00p 56.90p 58.00p 1750
08/07/2021 57.50p 58.00p 57.50p 58.00p 0
07/07/2021 58.00p 58.00p 55.00p 58.00p 19999
06/07/2021 58.00p 58.00p 58.00p 58.00p 0
05/07/2021 57.50p 58.00p 57.50p 58.00p 0
02/07/2021 58.00p 58.00p 57.00p 58.00p 10000
01/07/2021 58.00p 58.00p 57.00p 58.00p 1349
30/06/2021 58.00p 58.00p 57.60p 58.00p 2225
29/06/2021 58.00p 58.00p 58.00p 58.00p 0
28/06/2021 58.00p 58.00p 56.20p 58.00p 13369
25/06/2021 58.00p 58.00p 58.00p 58.00p 0
24/06/2021 58.00p 58.00p 58.00p 58.00p 0
23/06/2021 58.00p 58.00p 50.00p 58.00p 469959
22/06/2021 58.00p 58.00p 58.00p 58.00p 0
21/06/2021 58.00p 58.00p 58.00p 58.00p 0
18/06/2021 58.00p 58.00p 58.00p 58.00p 0
17/06/2021 58.00p 58.00p 57.75p 58.00p 2597
16/06/2021 58.00p 58.00p 58.00p 58.00p 0
15/06/2021 58.00p 58.00p 58.00p 58.00p 0
14/06/2021 58.00p 58.00p 58.00p 58.00p 0
11/06/2021 58.00p 58.04p 58.00p 58.00p 5000
10/06/2021 57.50p 58.00p 57.50p 58.00p 0
09/06/2021 58.00p 58.00p 58.00p 58.00p 0
08/06/2021 58.00p 58.00p 58.00p 58.00p 0
07/06/2021 58.00p 58.00p 57.00p 58.00p 2121
04/06/2021 58.00p 58.00p 56.50p 58.00p 489500
03/06/2021 58.00p 58.00p 57.50p 58.00p 100
02/06/2021 58.00p 58.00p 56.00p 58.00p 10000
01/06/2021 58.00p 58.00p 56.00p 58.00p 17867
31/05/2021 58.00p 59.88p 57.50p 58.00p 1338
28/05/2021 58.00p 59.88p 57.50p 58.00p 1338
27/05/2021 58.00p 59.80p 58.00p 58.00p 2257
26/05/2021 58.00p 58.00p 56.80p 58.00p 167
25/05/2021 58.00p 59.80p 58.00p 58.00p 4160
24/05/2021 58.00p 59.90p 58.00p 58.00p 8576
21/05/2021 58.00p 59.88p 57.10p 58.00p 23027
20/05/2021 58.00p 58.00p 58.00p 58.00p 45000
19/05/2021 58.00p 58.90p 58.00p 58.00p 70356
18/05/2021 58.50p 58.50p 57.00p 58.00p 255061
17/05/2021 58.50p 58.50p 57.09p 58.50p 39225
14/05/2021 58.50p 58.50p 57.00p 58.50p 73448
13/05/2021 58.50p 58.50p 57.25p 58.50p 19270
12/05/2021 58.25p 58.50p 58.25p 58.50p 0
11/05/2021 58.25p 58.25p 57.25p 58.25p 2000
10/05/2021 58.25p 58.25p 57.85p 58.25p 16250
07/05/2021 58.25p 58.25p 57.25p 58.25p 2000
06/05/2021 58.25p 58.25p 57.99p 58.25p 26036
05/05/2021 58.25p 58.25p 57.50p 58.25p 26724
04/05/2021 58.50p 58.50p 57.13p 58.25p 9457
03/05/2021 57.00p 57.00p 57.00p 57.00p 0
30/04/2021 57.00p 57.00p 57.00p 57.00p 0
29/04/2021 57.00p 57.00p 57.00p 57.00p 0
28/04/2021 57.00p 57.00p 57.00p 57.00p 0
27/04/2021 57.00p 57.00p 55.60p 57.00p 6038
26/04/2021 57.00p 57.00p 56.30p 57.00p 10000
23/04/2021 57.00p 57.00p 57.00p 57.00p 0
22/04/2021 57.00p 57.00p 57.00p 57.00p 0
21/04/2021 57.00p 57.00p 57.00p 57.00p 20000
20/04/2021 57.50p 58.50p 56.02p 57.00p 165003
19/04/2021 57.50p 59.00p 56.10p 57.50p 22366
16/04/2021 51.00p 59.00p 51.00p 57.50p 181408
15/04/2021 51.00p 52.00p 51.00p 51.00p 6000
14/04/2021 51.00p 51.90p 50.10p 51.00p 4000
13/04/2021 51.00p 51.00p 50.50p 51.00p 1129
12/04/2021 51.00p 52.00p 50.00p 51.00p 60750
09/04/2021 51.00p 51.00p 50.00p 51.00p 120177
08/04/2021 51.00p 51.00p 50.00p 51.00p 4039
07/04/2021 51.00p 51.00p 51.00p 51.00p 0
06/04/2021 51.00p 51.00p 51.00p 51.00p 0
05/04/2021 51.00p 51.10p 51.00p 51.00p 4868
02/04/2021 51.00p 51.10p 51.00p 51.00p 4868
01/04/2021 51.00p 51.10p 51.00p 51.00p 4868
31/03/2021 51.00p 51.00p 51.00p 51.00p 0
30/03/2021 51.00p 51.00p 51.00p 51.00p 10000
29/03/2021 51.00p 51.40p 51.00p 51.00p 38
26/03/2021 51.00p 51.40p 50.06p 51.00p 2337
25/03/2021 51.00p 51.40p 50.06p 51.00p 1288
24/03/2021 51.00p 51.00p 50.00p 51.00p 5000
23/03/2021 47.50p 51.00p 47.50p 51.00p 83000
22/03/2021 47.50p 47.50p 47.50p 47.50p 0
19/03/2021 47.50p 47.50p 47.50p 47.50p 0
18/03/2021 47.00p 48.00p 47.00p 47.50p 5000
17/03/2021 47.00p 47.94p 47.00p 47.00p 208
16/03/2021 46.50p 47.91p 45.75p 47.00p 320201
15/03/2021 46.50p 47.00p 46.50p 46.50p 10638
12/03/2021 46.50p 47.93p 45.15p 46.50p 10784
11/03/2021 46.50p 46.50p 45.07p 46.50p 8
10/03/2021 46.00p 46.50p 44.50p 46.50p 1884504
09/03/2021 46.00p 46.00p 44.00p 46.00p 135000
08/03/2021 46.00p 46.00p 44.50p 46.00p 5367
05/03/2021 46.00p 46.00p 46.00p 46.00p 10853
04/03/2021 46.00p 46.00p 45.60p 46.00p 2192
03/03/2021 46.00p 46.00p 46.00p 46.00p 0
02/03/2021 46.00p 46.00p 46.00p 46.00p 0
01/03/2021 46.00p 46.00p 46.00p 46.00p 0
26/02/2021 46.00p 46.00p 46.00p 46.00p 0
25/02/2021 46.00p 46.00p 46.00p 46.00p 0
24/02/2021 46.00p 46.00p 44.00p 46.00p 10508
23/02/2021 46.00p 46.00p 46.00p 46.00p 0
22/02/2021 46.00p 46.00p 43.00p 46.00p 100000
19/02/2021 46.00p 46.00p 44.00p 46.00p 9693
18/02/2021 46.00p 46.00p 46.00p 46.00p 0
17/02/2021 46.00p 46.00p 46.00p 46.00p 0
16/02/2021 46.00p 46.00p 46.00p 46.00p 0
15/02/2021 46.00p 46.00p 46.00p 46.00p 1086
12/02/2021 46.00p 46.25p 44.00p 46.00p 6568
11/02/2021 46.00p 46.00p 46.00p 46.00p 0
10/02/2021 46.00p 46.00p 46.00p 46.00p 0
09/02/2021 46.50p 46.50p 45.00p 46.00p 6504
08/02/2021 46.50p 46.60p 45.00p 46.50p 17947
05/02/2021 46.50p 47.70p 45.00p 46.50p 25000
04/02/2021 46.50p 46.50p 46.50p 46.50p 17774
03/02/2021 46.50p 46.50p 46.50p 46.50p 0
02/02/2021 46.50p 47.91p 46.50p 46.50p 10
01/02/2021 46.50p 46.60p 45.10p 46.50p 3323
29/01/2021 46.00p 46.70p 45.00p 46.50p 46408
28/01/2021 46.00p 46.00p 44.50p 46.00p 10000
27/01/2021 46.00p 46.70p 46.00p 46.00p 60
26/01/2021 46.00p 46.00p 44.50p 46.00p 8038
25/01/2021 46.00p 46.00p 46.00p 46.00p 0
22/01/2021 46.00p 46.00p 44.20p 46.00p 21200
21/01/2021 46.00p 46.00p 46.00p 46.00p 0
20/01/2021 46.00p 46.00p 46.00p 46.00p 0
19/01/2021 46.00p 46.00p 44.50p 46.00p 1922
18/01/2021 46.00p 46.00p 44.50p 46.00p 32988
15/01/2021 46.00p 46.75p 45.30p 46.20p 7581
14/01/2021 46.00p 46.95p 46.00p 46.00p 6
13/01/2021 46.00p 46.00p 45.30p 46.00p 467
12/01/2021 45.50p 49.64p 45.50p 46.00p 10000
11/01/2021 45.50p 45.50p 45.50p 45.50p 0
08/01/2021 45.00p 45.50p 45.00p 45.50p 332000
07/01/2021 45.00p 45.50p 45.00p 45.00p 4395
06/01/2021 44.50p 48.00p 43.50p 45.00p 256270
05/01/2021 44.50p 45.85p 44.50p 44.50p 5000
04/01/2021 44.00p 44.50p 43.10p 44.50p 509098
01/01/2021 43.50p 43.50p 42.30p 43.50p 79075
31/12/2020 43.50p 43.50p 42.30p 43.50p 79075
30/12/2020 43.50p 43.50p 42.25p 43.50p 471

*Close Price adjusted for both dividends and splits