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
27/10/2022 30.00p 30.25p 30.00p 30.00p 0
26/10/2022 30.00p 30.00p 29.50p 30.00p 650
25/10/2022 30.00p 30.00p 29.00p 30.00p 10000
24/10/2022 29.50p 30.25p 30.00p 30.00p 0
21/10/2022 31.00p 31.00p 30.00p 30.00p 2319
20/10/2022 31.00p 31.00p 30.75p 31.00p 0
19/10/2022 31.00p 31.00p 30.75p 31.00p 0
18/10/2022 31.00p 31.00p 30.75p 31.00p 0
17/10/2022 31.00p 31.00p 30.75p 31.00p 0
14/10/2022 31.00p 31.00p 30.75p 31.00p 0
13/10/2022 31.00p 31.00p 30.75p 31.00p 0
12/10/2022 31.00p 31.00p 30.75p 31.00p 0
11/10/2022 31.00p 31.00p 30.75p 31.00p 0
10/10/2022 31.00p 31.00p 30.75p 31.00p 0
07/10/2022 31.00p 31.00p 31.00p 31.00p 0
06/10/2022 31.00p 31.00p 31.00p 31.00p 0
05/10/2022 31.00p 31.00p 31.00p 31.00p 0
04/10/2022 31.00p 31.00p 30.00p 31.00p 1181
03/10/2022 30.50p 31.00p 29.85p 31.00p 50000
30/09/2022 31.00p 31.00p 31.00p 31.00p 0
29/09/2022 33.00p 33.00p 30.00p 31.00p 24000
28/09/2022 33.50p 33.50p 32.00p 33.00p 9000
27/09/2022 34.00p 34.00p 33.00p 33.50p 3000
26/09/2022 34.50p 34.50p 34.00p 34.00p 3000
23/09/2022 34.50p 34.50p 34.00p 34.50p 5000
22/09/2022 34.50p 34.50p 34.50p 34.50p 0
21/09/2022 34.50p 34.50p 34.50p 34.50p 0
20/09/2022 34.50p 34.50p 34.00p 34.50p 10000
19/09/2022 34.50p 34.50p 34.50p 34.50p 0
16/09/2022 34.50p 34.50p 34.50p 34.50p 0
15/09/2022 34.50p 34.50p 34.00p 34.50p 25000
14/09/2022 34.50p 34.50p 34.50p 34.50p 0
13/09/2022 34.50p 34.50p 34.50p 34.50p 0
12/09/2022 34.50p 34.50p 34.50p 34.50p 0
09/09/2022 34.50p 34.50p 34.50p 34.50p 0
08/09/2022 34.50p 34.50p 34.50p 34.50p 0
07/09/2022 34.50p 34.50p 34.15p 34.50p 50010
06/09/2022 34.50p 34.50p 34.50p 34.50p 0
05/09/2022 34.50p 34.50p 34.50p 34.50p 0
02/09/2022 35.00p 35.00p 35.00p 35.00p 0
01/09/2022 36.00p 36.00p 35.00p 35.00p 0
31/08/2022 36.00p 36.00p 35.00p 36.00p 137
30/08/2022 36.00p 36.00p 33.60p 36.00p 17500
29/08/2022 36.00p 36.00p 35.00p 36.00p 5000
26/08/2022 36.00p 36.00p 35.00p 36.00p 5000
25/08/2022 36.00p 36.00p 36.00p 36.00p 0
24/08/2022 36.00p 36.00p 36.00p 36.00p 0
23/08/2022 36.00p 36.00p 36.00p 36.00p 0
22/08/2022 36.00p 36.00p 35.89p 36.00p 41
19/08/2022 36.00p 36.00p 36.00p 36.00p 0
18/08/2022 36.00p 36.00p 36.00p 36.00p 0
17/08/2022 36.00p 36.00p 36.00p 36.00p 0
16/08/2022 36.00p 36.00p 35.10p 36.00p 1510
15/08/2022 36.00p 36.00p 35.50p 36.00p 50000
12/08/2022 36.50p 36.50p 35.89p 36.00p 30000
11/08/2022 36.00p 36.00p 36.00p 36.00p 0
10/08/2022 36.50p 36.50p 35.00p 36.00p 8137
09/08/2022 36.50p 36.50p 36.50p 36.50p 0
08/08/2022 36.50p 36.50p 36.50p 36.50p 27250
05/08/2022 36.50p 36.50p 35.03p 36.50p 61000
04/08/2022 36.50p 36.50p 36.50p 36.50p 50000
03/08/2022 36.50p 36.50p 36.50p 36.50p 0
02/08/2022 36.50p 36.50p 35.15p 36.50p 4302
01/08/2022 37.00p 37.00p 35.20p 36.50p 32093
29/07/2022 37.00p 37.00p 36.00p 37.00p 101342
28/07/2022 36.50p 37.00p 36.50p 37.00p 0
27/07/2022 37.00p 37.00p 35.15p 36.50p 25174
26/07/2022 38.00p 38.40p 37.00p 38.00p 11953
25/07/2022 38.00p 38.00p 38.00p 38.00p 0
22/07/2022 38.00p 38.40p 38.00p 38.00p 60000
21/07/2022 38.00p 38.00p 37.00p 38.00p 4013
20/07/2022 38.00p 38.00p 38.00p 38.00p 0
19/07/2022 38.00p 38.00p 38.00p 38.00p 0
18/07/2022 38.00p 38.00p 38.00p 38.00p 0
15/07/2022 38.00p 38.00p 38.00p 38.00p 0
14/07/2022 38.00p 38.40p 38.00p 38.00p 1507
13/07/2022 38.00p 38.00p 37.10p 38.00p 20000
12/07/2022 38.00p 38.00p 38.00p 38.00p 100000
11/07/2022 38.00p 38.00p 38.00p 38.00p 0
08/07/2022 38.00p 38.00p 38.00p 38.00p 30000
07/07/2022 38.00p 38.45p 38.00p 38.00p 50000
06/07/2022 38.00p 38.00p 37.20p 38.00p 2800
05/07/2022 38.00p 38.00p 38.00p 38.00p 0
04/07/2022 38.00p 38.50p 38.00p 38.00p 27000
01/07/2022 38.00p 38.00p 38.00p 38.00p 0
30/06/2022 38.00p 38.00p 38.00p 38.00p 0
29/06/2022 38.00p 38.50p 37.50p 38.00p 35000
28/06/2022 38.00p 38.00p 38.00p 38.00p 0
27/06/2022 38.00p 39.00p 37.01p 38.00p 31557
24/06/2022 38.00p 38.00p 38.00p 38.00p 6000
23/06/2022 38.00p 38.00p 38.00p 38.00p 0
22/06/2022 38.50p 38.50p 37.04p 38.00p 16500
21/06/2022 38.50p 38.50p 38.50p 38.50p 0
20/06/2022 38.50p 38.50p 38.12p 38.50p 4500
17/06/2022 39.50p 39.50p 38.50p 38.50p 65000
16/06/2022 39.50p 39.50p 39.50p 39.50p 0
15/06/2022 39.50p 39.50p 39.50p 39.50p 0
14/06/2022 39.50p 39.50p 39.03p 39.50p 500
13/06/2022 40.00p 40.00p 39.02p 39.50p 8000
10/06/2022 40.00p 40.00p 40.00p 40.00p 0
09/06/2022 40.00p 40.00p 40.00p 40.00p 1235
08/06/2022 40.00p 40.02p 39.02p 40.00p 27181
07/06/2022 42.00p 42.00p 39.00p 40.00p 82500
06/06/2022 39.50p 42.40p 39.50p 42.00p 213937
03/06/2022 37.00p 37.00p 37.00p 37.00p 0
02/06/2022 37.00p 37.00p 37.00p 37.00p 0
01/06/2022 37.00p 37.00p 37.00p 37.00p 0
31/05/2022 37.00p 37.00p 37.00p 37.00p 0
30/05/2022 37.00p 37.00p 37.00p 37.00p 0
27/05/2022 37.00p 37.00p 37.00p 37.00p 0
26/05/2022 37.00p 37.00p 37.00p 37.00p 0
25/05/2022 37.00p 37.00p 37.00p 37.00p 0
24/05/2022 37.00p 37.00p 37.00p 37.00p 0
23/05/2022 38.00p 38.00p 36.00p 37.00p 5000
20/05/2022 39.50p 39.50p 38.00p 38.00p 7932
19/05/2022 39.50p 39.50p 38.00p 39.50p 5000
18/05/2022 39.50p 39.50p 39.50p 39.50p 0
17/05/2022 39.50p 39.50p 39.50p 39.50p 0
16/05/2022 39.50p 39.50p 39.50p 39.50p 0
13/05/2022 39.50p 39.50p 39.00p 39.50p 10739
12/05/2022 41.00p 41.00p 38.00p 39.50p 38000
11/05/2022 41.00p 41.00p 41.00p 41.00p 0
10/05/2022 41.00p 41.00p 41.00p 41.00p 0
09/05/2022 41.50p 41.50p 41.00p 41.00p 3000
06/05/2022 42.00p 42.00p 41.75p 42.00p 50000
05/05/2022 42.00p 42.00p 42.00p 42.00p 50000
04/05/2022 42.00p 42.00p 42.00p 42.00p 0
03/05/2022 42.00p 42.00p 42.00p 42.00p 0
02/05/2022 42.00p 42.00p 41.00p 42.00p 3750
29/04/2022 42.00p 42.00p 41.00p 42.00p 3750
28/04/2022 43.50p 43.50p 40.00p 42.00p 25999
27/04/2022 43.50p 43.50p 43.50p 43.50p 0
26/04/2022 43.50p 43.50p 43.50p 43.50p 0
25/04/2022 44.00p 44.00p 42.00p 43.50p 10931
22/04/2022 44.00p 44.00p 43.00p 44.00p 105000
21/04/2022 44.50p 44.50p 44.00p 44.00p 0
20/04/2022 44.50p 44.50p 44.50p 44.50p 0
19/04/2022 44.50p 44.50p 43.15p 44.50p 2000
18/04/2022 45.00p 45.00p 44.00p 44.50p 2500
15/04/2022 45.00p 45.00p 44.00p 44.50p 2500
14/04/2022 45.00p 45.00p 44.00p 44.50p 2500
13/04/2022 45.00p 45.00p 45.00p 45.00p 0
12/04/2022 45.00p 45.00p 45.00p 45.00p 0
11/04/2022 45.00p 45.00p 45.00p 45.00p 0
08/04/2022 44.50p 45.00p 45.00p 45.00p 0
07/04/2022 44.50p 45.00p 44.50p 45.00p 0
06/04/2022 45.00p 45.00p 45.00p 45.00p 0
05/04/2022 45.00p 45.00p 43.25p 45.00p 25111
04/04/2022 45.00p 45.00p 44.30p 45.00p 20000
01/04/2022 45.00p 45.00p 45.00p 45.00p 0
31/03/2022 45.00p 45.00p 44.30p 45.00p 2500
30/03/2022 45.00p 45.00p 45.00p 45.00p 0
29/03/2022 45.00p 45.00p 44.06p 45.00p 6000
28/03/2022 44.50p 45.00p 44.50p 45.00p 0
25/03/2022 45.00p 45.00p 44.06p 45.00p 73
24/03/2022 45.00p 45.00p 45.00p 45.00p 0
23/03/2022 45.00p 45.00p 45.00p 45.00p 0
22/03/2022 45.00p 45.00p 45.00p 45.00p 0
21/03/2022 45.00p 45.00p 45.00p 45.00p 0
18/03/2022 45.00p 45.00p 44.06p 45.00p 176
17/03/2022 45.00p 45.00p 45.00p 45.00p 0
16/03/2022 45.00p 45.00p 45.00p 45.00p 0
15/03/2022 45.00p 45.00p 45.00p 45.00p 0
14/03/2022 45.00p 45.00p 45.00p 45.00p 0
11/03/2022 45.00p 45.00p 45.00p 45.00p 0
10/03/2022 45.00p 45.00p 45.00p 45.00p 0
09/03/2022 45.50p 45.50p 44.00p 45.00p 25000
08/03/2022 45.50p 45.50p 45.00p 45.50p 40000
07/03/2022 45.50p 45.50p 45.50p 45.50p 0
04/03/2022 45.50p 45.50p 45.50p 45.50p 0
03/03/2022 45.50p 45.50p 45.50p 45.50p 0
02/03/2022 45.50p 45.50p 45.50p 45.50p 0
01/03/2022 45.50p 45.50p 45.50p 45.50p 0
28/02/2022 45.50p 45.50p 45.50p 45.50p 0
25/02/2022 45.50p 45.50p 44.15p 45.50p 3750
24/02/2022 46.00p 46.00p 44.00p 45.50p 50915
23/02/2022 46.00p 46.00p 45.50p 46.00p 1500
22/02/2022 46.00p 46.00p 46.00p 46.00p 0
21/02/2022 46.00p 46.00p 45.50p 46.00p 200
18/02/2022 46.00p 46.00p 46.00p 46.00p 0
17/02/2022 45.50p 46.00p 45.50p 46.00p 0
16/02/2022 45.50p 45.50p 44.00p 45.50p 64731
15/02/2022 45.50p 45.50p 45.50p 45.50p 0
14/02/2022 45.50p 45.75p 44.15p 45.50p 1250
11/02/2022 45.50p 46.40p 45.00p 45.50p 45431
10/02/2022 45.50p 45.50p 44.00p 45.50p 20456
09/02/2022 45.50p 45.50p 40.00p 45.50p 12325430
08/02/2022 45.50p 45.50p 45.50p 45.50p 0
07/02/2022 45.50p 45.50p 44.03p 45.50p 1600
04/02/2022 45.50p 45.50p 45.25p 45.50p 1094
03/02/2022 45.50p 45.50p 45.50p 45.50p 0
02/02/2022 45.50p 45.50p 44.10p 45.50p 4390
01/02/2022 46.00p 46.00p 44.00p 45.50p 7000
31/01/2022 46.00p 46.00p 46.00p 46.00p 0
28/01/2022 46.00p 46.00p 45.00p 46.00p 10000
27/01/2022 46.00p 46.00p 46.00p 46.00p 1250
26/01/2022 46.00p 46.00p 46.00p 46.00p 0
25/01/2022 46.00p 46.00p 46.00p 46.00p 0
24/01/2022 46.00p 46.00p 46.00p 46.00p 0
21/01/2022 46.00p 46.00p 44.15p 46.00p 11315

*Close Price adjusted for both dividends and splits