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
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
23/03/2020 46.00p 46.00p 43.00p 45.50p 8000
20/03/2020 46.00p 46.00p 46.00p 46.00p 0
19/03/2020 48.00p 48.00p 46.00p 46.00p 3000
18/03/2020 48.00p 48.00p 48.00p 48.00p 0
17/03/2020 52.00p 52.00p 46.00p 48.00p 35833
16/03/2020 54.50p 54.50p 52.00p 52.00p 3596
13/03/2020 55.50p 55.50p 50.00p 54.50p 17393
12/03/2020 57.00p 57.00p 54.00p 55.50p 60000
11/03/2020 57.00p 57.00p 57.00p 57.00p 0
10/03/2020 57.00p 57.00p 57.00p 57.00p 0
09/03/2020 57.00p 57.00p 57.00p 57.00p 0
06/03/2020 57.00p 57.00p 55.00p 57.00p 10422
05/03/2020 57.00p 57.00p 57.00p 57.00p 95000
04/03/2020 57.00p 57.00p 57.00p 57.00p 0
03/03/2020 57.00p 57.00p 57.00p 57.00p 0
02/03/2020 57.00p 57.00p 57.00p 57.00p 0
28/02/2020 57.00p 57.00p 55.00p 57.00p 9000
27/02/2020 57.00p 57.00p 57.00p 57.00p 0
26/02/2020 57.00p 57.00p 55.00p 57.00p 6326
25/02/2020 57.00p 57.00p 55.10p 57.00p 6836
24/02/2020 57.00p 57.00p 57.00p 57.00p 0
21/02/2020 57.00p 57.50p 55.00p 57.00p 38739
20/02/2020 57.00p 57.00p 55.00p 57.00p 57729
19/02/2020 57.00p 57.00p 57.00p 57.00p 0
18/02/2020 57.00p 57.00p 55.20p 57.00p 361
17/02/2020 57.00p 58.80p 54.00p 57.00p 44152
14/02/2020 57.00p 57.00p 56.10p 57.00p 28163
13/02/2020 57.00p 57.00p 57.00p 57.00p 0
12/02/2020 54.00p 57.00p 54.00p 56.50p 27000
11/02/2020 54.00p 54.00p 54.00p 54.00p 0
10/02/2020 53.50p 54.46p 52.50p 54.00p 19895
07/02/2020 53.50p 53.50p 53.50p 53.50p 0
06/02/2020 53.50p 53.50p 53.50p 53.50p 0
05/02/2020 53.50p 53.50p 51.00p 53.50p 9697
04/02/2020 53.50p 53.50p 52.09p 53.50p 7382
03/02/2020 52.50p 53.50p 52.00p 53.50p 1800
31/01/2020 53.50p 53.50p 52.09p 53.50p 992
30/01/2020 53.50p 53.50p 52.09p 53.50p 5491
29/01/2020 50.50p 53.50p 50.33p 53.50p 19089
28/01/2020 50.50p 51.53p 50.50p 50.50p 27000
27/01/2020 50.50p 50.50p 49.65p 50.50p 35184
24/01/2020 49.00p 50.00p 48.00p 50.00p 3037555
23/01/2020 49.00p 49.00p 48.00p 49.00p 10000
22/01/2020 49.00p 49.20p 49.00p 49.00p 6504
21/01/2020 49.00p 49.20p 49.00p 49.00p 609
20/01/2020 49.00p 49.00p 48.00p 49.00p 4000
17/01/2020 49.00p 49.00p 48.00p 49.00p 3940
16/01/2020 49.00p 49.00p 49.00p 49.00p 0
15/01/2020 49.00p 49.00p 49.00p 49.00p 0
14/01/2020 49.00p 49.00p 49.00p 49.00p 0
13/01/2020 49.00p 49.00p 48.00p 49.00p 10000
10/01/2020 49.00p 49.00p 49.00p 49.00p 0
09/01/2020 49.00p 49.00p 48.06p 49.00p 803
08/01/2020 49.00p 49.00p 48.00p 49.00p 25000
07/01/2020 49.00p 49.00p 49.00p 49.00p 0
06/01/2020 49.00p 49.00p 48.14p 49.00p 10000
03/01/2020 49.00p 49.00p 49.00p 49.00p 11016
02/01/2020 49.00p 49.00p 49.00p 49.00p 0
01/01/2020 49.00p 49.00p 49.00p 49.00p 0
31/12/2019 49.00p 49.00p 49.00p 49.00p 0
30/12/2019 49.00p 49.00p 49.00p 49.00p 0
27/12/2019 49.00p 49.00p 49.00p 49.00p 0
26/12/2019 49.00p 49.00p 49.00p 49.00p 0
25/12/2019 49.00p 49.00p 49.00p 49.00p 0
24/12/2019 49.00p 49.00p 49.00p 49.00p 0
23/12/2019 49.00p 49.40p 49.00p 49.00p 7500
20/12/2019 49.00p 49.00p 49.00p 49.00p 10000
19/12/2019 49.00p 49.00p 49.00p 49.00p 0
18/12/2019 49.00p 49.25p 48.00p 49.00p 26100
17/12/2019 49.00p 49.00p 49.00p 49.00p 0
16/12/2019 49.00p 49.50p 48.00p 49.00p 30381
13/12/2019 48.50p 49.80p 48.50p 49.00p 34500
12/12/2019 48.50p 48.50p 48.50p 48.50p 0
11/12/2019 48.50p 48.50p 48.50p 48.50p 0
10/12/2019 48.50p 48.50p 48.50p 48.50p 0
09/12/2019 48.50p 48.85p 48.00p 48.50p 124094
06/12/2019 48.50p 48.50p 48.50p 48.50p 0
05/12/2019 48.50p 48.50p 48.50p 48.50p 0
04/12/2019 48.50p 48.50p 48.50p 48.50p 0
03/12/2019 48.50p 48.50p 48.00p 48.50p 2980
02/12/2019 48.50p 48.50p 48.00p 48.50p 4000
29/11/2019 49.00p 49.00p 47.00p 48.50p 4120
28/11/2019 49.00p 49.00p 48.90p 49.00p 10946
27/11/2019 49.00p 49.00p 48.00p 49.00p 5535
26/11/2019 49.00p 49.00p 48.90p 49.00p 0
25/11/2019 49.00p 49.00p 48.00p 49.00p 10001
22/11/2019 49.00p 49.00p 48.90p 49.00p 10000
21/11/2019 49.00p 49.00p 48.00p 49.00p 110166
20/11/2019 49.00p 49.00p 48.00p 49.00p 1464
19/11/2019 49.00p 49.00p 48.00p 48.00p 204165
18/11/2019 49.00p 49.00p 49.00p 49.00p 0
15/11/2019 49.00p 49.00p 48.00p 49.00p 4587
14/11/2019 49.00p 49.00p 49.00p 49.00p 0
13/11/2019 49.00p 49.40p 48.00p 49.00p 38024
12/11/2019 49.00p 49.00p 49.00p 49.00p 0

*Close Price adjusted for both dividends and splits