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
29/12/2020 43.50p 43.50p 43.20p 43.50p 15600
28/12/2020 43.50p 43.50p 42.25p 43.50p 5681
25/12/2020 43.50p 43.50p 42.25p 43.50p 5681
24/12/2020 43.50p 43.50p 42.25p 43.50p 5681
23/12/2020 43.50p 43.50p 42.20p 43.50p 22000
22/12/2020 43.00p 43.00p 42.00p 43.00p 12693
21/12/2020 43.00p 43.00p 42.00p 43.00p 142050
18/12/2020 43.00p 43.00p 40.00p 43.00p 500000
17/12/2020 43.00p 43.00p 43.00p 43.00p 1162
16/12/2020 43.00p 43.00p 43.00p 43.00p 0
15/12/2020 43.00p 43.00p 42.06p 43.00p 520
14/12/2020 43.00p 43.00p 42.06p 43.00p 100
11/12/2020 43.00p 43.00p 43.00p 43.00p 0
10/12/2020 42.50p 43.00p 41.60p 43.00p 5257
09/12/2020 42.50p 42.50p 42.50p 42.50p 0
08/12/2020 42.50p 42.50p 42.50p 42.50p 0
07/12/2020 42.50p 44.00p 42.50p 42.50p 500
04/12/2020 42.50p 42.50p 42.50p 42.50p 0
03/12/2020 42.50p 43.40p 41.40p 42.50p 5091
02/12/2020 43.00p 43.60p 41.30p 42.50p 12793
01/12/2020 43.50p 43.70p 42.10p 43.00p 42001
30/11/2020 41.50p 43.75p 41.50p 43.50p 50257
27/11/2020 41.50p 41.50p 40.00p 41.50p 7500
26/11/2020 41.50p 42.50p 41.50p 41.50p 4677
25/11/2020 41.50p 41.50p 41.50p 41.50p 0
24/11/2020 41.50p 42.00p 41.50p 41.50p 10000
23/11/2020 41.50p 41.50p 41.50p 41.50p 0
20/11/2020 41.50p 41.90p 41.50p 41.50p 3433
19/11/2020 41.50p 41.50p 41.50p 41.50p 0
18/11/2020 41.50p 41.50p 41.50p 41.50p 0
17/11/2020 41.50p 41.50p 40.25p 41.50p 8500
16/11/2020 41.50p 42.00p 40.00p 41.50p 10967
13/11/2020 41.50p 42.75p 41.50p 41.50p 8207
12/11/2020 42.00p 42.00p 39.00p 41.50p 18782
10/11/2020 42.00p 42.00p 42.00p 42.00p 0
09/11/2020 42.00p 42.00p 42.00p 42.00p 0
06/11/2020 42.00p 42.00p 42.00p 42.00p 0
05/11/2020 42.00p 42.00p 42.00p 42.00p 0
04/11/2020 42.00p 42.00p 42.00p 42.00p 0
03/11/2020 42.00p 42.00p 42.00p 42.00p 0
02/11/2020 41.50p 42.00p 41.50p 42.00p 6000
30/10/2020 41.50p 41.50p 41.50p 41.50p 0
29/10/2020 41.50p 41.50p 41.50p 41.50p 0
28/10/2020 40.50p 41.50p 40.50p 41.50p 1200
27/10/2020 40.50p 40.50p 40.50p 40.50p 0
26/10/2020 38.00p 40.80p 38.00p 40.50p 24292
23/10/2020 37.00p 38.60p 35.12p 37.00p 3797
22/10/2020 37.00p 37.00p 36.50p 37.00p 0
21/10/2020 37.00p 37.00p 35.00p 37.00p 5000
20/10/2020 37.00p 37.00p 37.00p 37.00p 0
19/10/2020 37.00p 37.00p 37.00p 37.00p 0
16/10/2020 37.00p 37.00p 35.12p 37.00p 80
15/10/2020 37.00p 37.00p 37.00p 37.00p 0
14/10/2020 37.00p 37.00p 37.00p 37.00p 0
13/10/2020 37.00p 37.00p 37.00p 37.00p 0
12/10/2020 37.00p 38.60p 37.00p 37.00p 500
09/10/2020 37.00p 37.00p 37.00p 37.00p 0
08/10/2020 36.00p 37.00p 36.00p 37.00p 10000
07/10/2020 36.00p 36.94p 36.00p 36.00p 644
06/10/2020 36.00p 36.00p 36.00p 36.00p 0
05/10/2020 36.00p 36.00p 35.06p 36.00p 3500
02/10/2020 36.00p 36.00p 36.00p 36.00p 0
01/10/2020 36.00p 36.00p 36.00p 36.00p 0
30/09/2020 36.00p 36.00p 36.00p 36.00p 0
29/09/2020 36.00p 36.00p 36.00p 36.00p 52083
28/09/2020 36.00p 36.00p 35.50p 36.00p 0
25/09/2020 35.50p 36.91p 35.50p 36.00p 3359
24/09/2020 35.50p 35.50p 35.50p 35.50p 0
23/09/2020 35.50p 35.50p 35.50p 35.50p 0
22/09/2020 35.50p 35.50p 35.50p 35.50p 0
21/09/2020 35.50p 35.50p 35.50p 35.50p 0
18/09/2020 35.50p 35.50p 35.50p 35.50p 0
17/09/2020 35.50p 35.50p 35.50p 35.50p 0
16/09/2020 35.50p 35.50p 35.00p 35.50p 0
15/09/2020 38.50p 38.50p 34.00p 35.00p 28464
14/09/2020 39.00p 39.00p 38.50p 38.50p 0
11/09/2020 39.00p 39.00p 39.00p 39.00p 0
10/09/2020 39.00p 40.20p 39.00p 39.00p 2500
09/09/2020 39.00p 39.00p 39.00p 39.00p 0
08/09/2020 40.00p 40.00p 39.00p 39.00p 20638
07/09/2020 40.00p 40.00p 40.00p 40.00p 0
04/09/2020 40.00p 40.00p 40.00p 40.00p 0
03/09/2020 40.00p 40.00p 40.00p 40.00p 0
02/09/2020 40.00p 40.00p 39.06p 40.00p 4858
01/09/2020 40.00p 40.00p 40.00p 40.00p 0
31/08/2020 40.00p 40.00p 39.06p 40.00p 2500
28/08/2020 40.00p 40.00p 39.06p 40.00p 2500
27/08/2020 40.00p 40.00p 40.00p 40.00p 0
26/08/2020 40.00p 40.00p 40.00p 40.00p 0
25/08/2020 40.00p 40.00p 40.00p 40.00p 0
24/08/2020 40.00p 40.00p 39.10p 40.00p 6761
21/08/2020 40.00p 40.00p 39.10p 40.00p 100
20/08/2020 39.00p 40.00p 39.00p 40.00p 0
19/08/2020 40.00p 40.00p 40.00p 40.00p 0
18/08/2020 40.00p 40.94p 39.10p 40.00p 3885
17/08/2020 40.00p 40.00p 40.00p 40.00p 0
14/08/2020 40.00p 40.00p 40.00p 40.00p 0
13/08/2020 40.00p 40.90p 39.10p 40.00p 5000
12/08/2020 40.00p 40.00p 40.00p 40.00p 0
11/08/2020 40.00p 40.50p 40.00p 40.00p 25000
10/08/2020 40.00p 41.00p 40.00p 40.00p 4858
07/08/2020 40.00p 40.00p 39.10p 40.00p 3000
06/08/2020 40.00p 40.00p 40.00p 40.00p 0
05/08/2020 40.00p 40.00p 39.10p 40.00p 1196
04/08/2020 37.50p 41.00p 37.50p 40.00p 29602
03/08/2020 40.00p 40.00p 35.00p 37.50p 17433
31/07/2020 40.00p 40.80p 40.00p 40.00p 1196
30/07/2020 40.50p 40.50p 38.25p 40.00p 10000
29/07/2020 40.50p 42.40p 40.50p 40.50p 3000
28/07/2020 41.00p 41.00p 40.50p 40.50p 24417
27/07/2020 41.50p 45.00p 41.00p 41.00p 71124
24/07/2020 40.50p 40.50p 40.00p 40.50p 414997
23/07/2020 40.50p 40.50p 40.00p 40.50p 649994
22/07/2020 40.50p 40.50p 40.50p 40.50p 0
21/07/2020 40.50p 40.50p 40.50p 40.50p 0
20/07/2020 40.50p 40.50p 40.50p 40.50p 0
17/07/2020 40.50p 40.50p 40.50p 40.50p 0
16/07/2020 42.50p 43.50p 40.00p 40.50p 5276
15/07/2020 42.50p 42.50p 42.50p 42.50p 0
14/07/2020 42.50p 43.50p 42.50p 42.50p 1000
13/07/2020 42.50p 43.54p 42.50p 42.50p 3047
10/07/2020 42.50p 42.50p 40.00p 42.50p 400
09/07/2020 42.50p 44.85p 41.00p 42.50p 32534
08/07/2020 40.50p 41.45p 40.50p 40.50p 3900
07/07/2020 42.00p 42.00p 40.50p 40.50p 5000
06/07/2020 42.00p 42.45p 42.00p 42.00p 471
03/07/2020 42.00p 42.45p 42.00p 42.00p 6332
02/07/2020 43.50p 43.50p 41.00p 42.00p 10000
01/07/2020 43.50p 43.50p 43.50p 43.50p 0
30/06/2020 43.50p 43.50p 43.50p 43.50p 0
29/06/2020 43.50p 43.50p 41.25p 43.50p 685
26/06/2020 43.50p 43.50p 43.50p 43.50p 0
25/06/2020 43.50p 43.50p 43.50p 43.50p 0
24/06/2020 43.50p 43.50p 43.50p 43.50p 0
23/06/2020 43.00p 44.80p 43.00p 43.50p 2763
22/06/2020 43.00p 43.00p 41.12p 43.00p 219
19/06/2020 43.00p 43.00p 41.12p 43.00p 4000
18/06/2020 43.00p 43.00p 43.00p 43.00p 0
17/06/2020 43.00p 43.00p 43.00p 43.00p 0
16/06/2020 43.00p 44.00p 43.00p 43.00p 4500
15/06/2020 43.00p 43.00p 43.00p 43.00p 0
12/06/2020 43.00p 43.00p 43.00p 43.00p 0
11/06/2020 43.00p 43.00p 43.00p 43.00p 0
10/06/2020 43.00p 43.00p 41.00p 43.00p 16000
09/06/2020 43.00p 43.00p 43.00p 43.00p 0
08/06/2020 43.00p 44.00p 41.00p 43.00p 1049
05/06/2020 43.00p 43.00p 43.00p 43.00p 80267
04/06/2020 43.00p 44.00p 43.00p 43.00p 300
03/06/2020 43.00p 43.00p 43.00p 43.00p 0
02/06/2020 43.00p 44.00p 43.00p 43.00p 852
01/06/2020 43.00p 43.00p 43.00p 43.00p 0
29/05/2020 43.00p 43.00p 43.00p 43.00p 0
28/05/2020 43.00p 43.00p 43.00p 43.00p 0
27/05/2020 43.00p 43.00p 43.00p 43.00p 0
26/05/2020 43.00p 43.00p 43.00p 43.00p 0
25/05/2020 43.00p 43.00p 43.00p 43.00p 0
22/05/2020 43.00p 43.00p 43.00p 43.00p 0
21/05/2020 43.00p 43.00p 43.00p 43.00p 0
20/05/2020 43.00p 43.00p 43.00p 43.00p 0
19/05/2020 43.00p 43.00p 43.00p 43.00p 0
18/05/2020 43.00p 43.00p 43.00p 43.00p 0
15/05/2020 43.00p 43.00p 43.00p 43.00p 25000
14/05/2020 43.00p 43.00p 43.00p 43.00p 0
13/05/2020 43.00p 43.00p 43.00p 43.00p 0
12/05/2020 43.50p 43.50p 41.25p 43.00p 5465
11/05/2020 43.50p 43.50p 43.50p 43.50p 0
08/05/2020 43.50p 43.50p 43.50p 43.50p 0
07/05/2020 43.50p 43.50p 43.50p 43.50p 0
06/05/2020 43.50p 43.50p 43.50p 43.50p 0
05/05/2020 43.50p 43.50p 43.50p 43.50p 0
04/05/2020 43.50p 43.50p 43.50p 43.50p 0
01/05/2020 43.50p 43.50p 43.50p 43.50p 0
30/04/2020 43.50p 43.50p 41.25p 43.50p 6
29/04/2020 43.50p 43.50p 43.50p 43.50p 0
28/04/2020 43.50p 43.50p 43.50p 43.50p 0
27/04/2020 43.50p 45.75p 43.50p 43.50p 4261
24/04/2020 43.50p 43.50p 43.50p 43.50p 0
23/04/2020 43.50p 43.50p 43.50p 43.50p 0
22/04/2020 43.50p 43.50p 43.50p 43.50p 0
21/04/2020 43.50p 43.50p 43.50p 43.50p 0
20/04/2020 43.50p 43.50p 43.50p 43.50p 0
17/04/2020 43.50p 43.50p 43.50p 43.50p 0
16/04/2020 43.50p 43.50p 43.50p 43.50p 0
15/04/2020 44.00p 46.00p 41.25p 43.50p 38000
14/04/2020 44.00p 46.00p 42.40p 44.00p 14999
13/04/2020 41.50p 45.00p 41.50p 43.50p 15000
10/04/2020 41.50p 45.00p 41.50p 43.50p 15000
09/04/2020 41.50p 45.00p 41.50p 43.50p 15000
08/04/2020 40.50p 41.00p 40.00p 41.00p 0
07/04/2020 38.50p 40.50p 38.50p 40.50p 22000
06/04/2020 38.50p 38.50p 38.50p 38.50p 0
03/04/2020 38.50p 38.50p 38.50p 38.50p 0
02/04/2020 37.50p 38.50p 37.50p 38.50p 6285
01/04/2020 41.00p 41.00p 41.00p 41.00p 0
31/03/2020 41.00p 41.00p 40.00p 41.00p 10000
30/03/2020 41.50p 41.50p 40.00p 41.00p 2408
27/03/2020 41.50p 41.50p 41.50p 41.50p 0
26/03/2020 41.50p 41.50p 41.00p 41.50p 25000
25/03/2020 41.50p 41.50p 41.50p 41.50p 0
24/03/2020 45.50p 45.50p 40.80p 41.50p 17000

*Close Price adjusted for both dividends and splits