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
14/06/2019 46.50p 46.50p 45.00p 46.50p 1500
13/06/2019 46.50p 46.50p 46.50p 46.50p 0
12/06/2019 46.50p 46.50p 45.00p 46.50p 21935
11/06/2019 46.50p 46.50p 45.03p 46.50p 11010
10/06/2019 46.50p 46.90p 45.03p 46.50p 4259
07/06/2019 46.50p 46.50p 46.50p 46.50p 0
06/06/2019 46.50p 46.50p 46.50p 46.50p 0
05/06/2019 46.50p 46.50p 46.50p 46.50p 0
04/06/2019 46.50p 46.90p 45.00p 46.50p 8000
03/06/2019 46.50p 46.50p 46.50p 46.50p 0
31/05/2019 46.50p 46.50p 46.50p 46.50p 0
30/05/2019 46.50p 47.00p 46.50p 46.50p 6382
29/05/2019 47.00p 47.00p 46.00p 46.50p 6000
28/05/2019 47.00p 47.00p 47.00p 47.00p 0
24/05/2019 47.00p 47.50p 46.04p 47.00p 3371
23/05/2019 48.00p 48.00p 46.04p 47.00p 9913
22/05/2019 48.50p 48.50p 47.00p 47.00p 7300
21/05/2019 48.50p 48.50p 48.50p 48.50p 0
20/05/2019 48.50p 48.50p 47.00p 48.50p 4365
17/05/2019 48.50p 48.50p 48.50p 48.50p 0
16/05/2019 48.50p 48.50p 48.50p 48.50p 0
15/05/2019 48.50p 48.50p 47.06p 48.50p 1000
14/05/2019 48.50p 48.50p 48.50p 48.50p 0
13/05/2019 48.50p 48.50p 48.50p 48.50p 0
10/05/2019 48.50p 48.50p 47.62p 48.50p 15000
09/05/2019 48.50p 50.00p 47.56p 48.50p 38967
08/05/2019 48.50p 48.50p 48.50p 48.50p 0
07/05/2019 48.50p 48.50p 48.50p 48.50p 0
03/05/2019 48.50p 48.50p 47.00p 48.50p 5000
02/05/2019 48.50p 48.50p 48.50p 48.50p 0
01/05/2019 48.50p 48.50p 47.56p 48.50p 456
30/04/2019 48.00p 48.50p 48.00p 48.50p 1600
29/04/2019 48.00p 48.00p 48.00p 48.00p 0
26/04/2019 48.00p 49.72p 46.11p 48.00p 12134
25/04/2019 48.00p 48.00p 46.60p 48.00p 1046
24/04/2019 48.00p 49.72p 48.00p 48.00p 368
23/04/2019 48.00p 48.00p 47.07p 48.00p 3945
18/04/2019 48.00p 48.00p 47.07p 48.00p 1680
17/04/2019 48.00p 48.00p 48.00p 48.00p 94880
16/04/2019 48.00p 48.00p 47.05p 48.00p 5000
15/04/2019 48.00p 48.94p 47.05p 47.50p 316
12/04/2019 49.50p 49.50p 47.50p 47.50p 1410
11/04/2019 48.00p 48.94p 47.50p 47.50p 1410
10/04/2019 47.00p 48.00p 47.00p 47.50p 45556
09/04/2019 46.00p 48.00p 45.66p 47.00p 248438
08/04/2019 45.00p 47.00p 45.00p 46.00p 154000
05/04/2019 45.00p 45.50p 45.00p 45.00p 0
04/04/2019 45.50p 45.50p 44.55p 45.50p 91332
03/04/2019 44.50p 48.00p 43.45p 45.50p 15152
02/04/2019 40.00p 45.50p 39.00p 44.50p 77990
01/04/2019 39.00p 42.00p 37.50p 39.00p 29148
29/03/2019 38.00p 39.50p 38.00p 39.00p 13633
28/03/2019 38.00p 39.50p 37.00p 38.00p 1036
27/03/2019 38.00p 38.00p 38.00p 38.00p 10000
26/03/2019 38.00p 38.00p 37.90p 38.00p 3000
25/03/2019 38.00p 38.00p 36.51p 38.00p 15562
22/03/2019 38.00p 39.80p 36.51p 38.00p 13098
21/03/2019 33.50p 38.92p 33.50p 37.50p 52500
20/03/2019 34.00p 34.00p 33.13p 34.00p 10203
19/03/2019 36.00p 36.00p 34.00p 34.00p 20000
18/03/2019 36.00p 36.00p 36.00p 36.00p 7812
15/03/2019 36.50p 36.50p 35.04p 36.00p 33362
14/03/2019 36.50p 36.90p 36.50p 36.50p 2693
13/03/2019 38.00p 38.00p 36.50p 36.50p 10530
12/03/2019 37.50p 38.00p 37.04p 38.00p 15708
11/03/2019 39.50p 39.50p 37.00p 37.50p 13769
08/03/2019 39.00p 39.70p 37.08p 39.00p 32495
07/03/2019 39.00p 39.00p 37.25p 39.00p 26200
06/03/2019 37.00p 40.85p 36.00p 39.00p 123337
05/03/2019 45.50p 47.00p 37.00p 37.00p 101100
04/03/2019 64.00p 64.50p 64.00p 64.00p 1531
01/03/2019 64.00p 64.00p 64.00p 64.00p 0
28/02/2019 64.00p 64.00p 64.00p 64.00p 0
27/02/2019 64.00p 64.00p 61.12p 64.00p 1616
26/02/2019 64.00p 64.00p 64.00p 64.00p 0
25/02/2019 64.00p 64.00p 61.00p 64.00p 4143
22/02/2019 65.00p 65.00p 64.00p 64.00p 4253
21/02/2019 64.00p 65.00p 64.00p 65.00p 30000
20/02/2019 65.00p 65.00p 65.00p 65.00p 0
19/02/2019 64.00p 65.00p 64.00p 65.00p 0
18/02/2019 64.00p 65.00p 64.00p 65.00p 0
15/02/2019 64.00p 65.00p 64.00p 65.00p 0
14/02/2019 65.00p 65.00p 63.08p 65.00p 6372
13/02/2019 65.00p 65.00p 65.00p 65.00p 0
12/02/2019 66.50p 66.50p 65.00p 65.00p 1436
11/02/2019 65.00p 66.00p 65.00p 66.00p 0
08/02/2019 65.00p 66.00p 65.00p 66.00p 2376
07/02/2019 65.00p 66.60p 65.00p 66.00p 1263
06/02/2019 66.00p 66.00p 65.00p 65.00p 2801
05/02/2019 72.00p 73.50p 70.00p 72.00p 21779
04/02/2019 72.00p 72.00p 72.00p 72.00p 0
01/02/2019 72.00p 72.00p 70.08p 72.00p 2500
31/01/2019 72.00p 72.00p 72.00p 72.00p 0
30/01/2019 72.00p 72.00p 70.50p 72.00p 12402
29/01/2019 72.00p 72.00p 72.00p 72.00p 0
28/01/2019 72.50p 72.50p 70.20p 72.00p 5500
25/01/2019 72.50p 72.50p 72.50p 72.50p 0
24/01/2019 72.50p 72.50p 72.50p 72.50p 0
23/01/2019 72.50p 72.50p 72.50p 72.50p 10878
22/01/2019 72.50p 72.50p 72.50p 72.50p 0
21/01/2019 72.50p 74.75p 70.50p 72.50p 7364
18/01/2019 72.50p 75.00p 72.50p 72.50p 6784
17/01/2019 66.50p 72.50p 66.50p 72.50p 8101
16/01/2019 65.00p 67.00p 65.00p 66.50p 5000
15/01/2019 65.00p 65.00p 65.00p 65.00p 32879
14/01/2019 65.00p 65.00p 65.00p 65.00p 0
11/01/2019 65.00p 65.00p 65.00p 65.00p 0
10/01/2019 65.00p 66.80p 65.00p 65.00p 4000
09/01/2019 61.50p 67.00p 60.00p 65.00p 921917
08/01/2019 61.50p 61.50p 60.06p 61.50p 337
07/01/2019 62.50p 62.50p 60.00p 61.50p 4000
04/01/2019 62.50p 63.50p 62.50p 62.50p 4705
03/01/2019 62.50p 63.75p 62.50p 62.50p 5000
02/01/2019 67.50p 67.50p 62.00p 62.50p 14737
31/12/2018 67.50p 67.50p 67.50p 67.50p 0
28/12/2018 67.50p 67.50p 67.50p 67.50p 0
27/12/2018 67.50p 67.50p 67.50p 67.50p 0
24/12/2018 67.50p 67.50p 67.50p 67.50p 0
21/12/2018 67.50p 67.50p 65.50p 67.50p 8000
20/12/2018 67.50p 67.50p 65.50p 67.50p 5000
19/12/2018 67.00p 67.50p 66.26p 67.50p 16000
18/12/2018 67.00p 67.00p 66.10p 67.00p 10000
17/12/2018 67.00p 67.00p 67.00p 67.00p 0
14/12/2018 62.50p 69.00p 62.50p 67.00p 22353
13/12/2018 62.50p 62.50p 61.65p 62.50p 5000
12/12/2018 59.50p 64.75p 59.50p 62.50p 11866
11/12/2018 59.50p 59.50p 59.50p 59.50p 0
10/12/2018 57.00p 60.00p 57.00p 59.50p 12825
07/12/2018 57.00p 59.00p 57.00p 57.00p 3000
06/12/2018 57.00p 57.00p 55.50p 57.00p 10381
05/12/2018 58.50p 58.50p 53.00p 57.00p 77117
04/12/2018 66.50p 66.50p 57.30p 58.50p 48434
03/12/2018 69.00p 69.00p 65.15p 66.50p 6531
30/11/2018 69.00p 69.00p 68.01p 69.00p 443
29/11/2018 70.50p 70.50p 68.00p 69.00p 10472
28/11/2018 67.50p 70.50p 66.00p 70.50p 15052
27/11/2018 78.50p 78.50p 75.00p 77.50p 13599
26/11/2018 78.50p 78.50p 78.50p 78.50p 0
23/11/2018 78.50p 78.50p 75.13p 78.50p 500
22/11/2018 78.50p 78.50p 78.50p 78.50p 0
21/11/2018 78.50p 78.50p 75.13p 78.50p 200
20/11/2018 77.50p 79.49p 75.00p 78.50p 6530
19/11/2018 77.50p 77.50p 77.50p 77.50p 0
16/11/2018 76.50p 77.50p 76.50p 77.50p 0
15/11/2018 76.50p 76.50p 76.50p 76.50p 0
14/11/2018 76.50p 76.50p 76.50p 76.50p 0
13/11/2018 77.50p 77.50p 76.50p 76.50p 0
12/11/2018 77.50p 77.50p 77.50p 77.50p 0
09/11/2018 77.50p 77.50p 75.00p 77.50p 1000
08/11/2018 77.50p 77.50p 75.00p 77.50p 904
07/11/2018 77.50p 77.50p 75.00p 77.50p 540
06/11/2018 77.50p 77.50p 77.50p 77.50p 0
05/11/2018 77.50p 77.50p 77.50p 77.50p 0
02/11/2018 77.50p 77.50p 77.50p 77.50p 34000
01/11/2018 80.00p 80.00p 77.00p 77.50p 12848
31/10/2018 82.00p 82.00p 80.00p 80.00p 724
30/10/2018 84.50p 84.50p 82.00p 82.00p 32000
29/10/2018 85.00p 85.00p 83.11p 85.00p 5547
26/10/2018 84.50p 85.00p 84.50p 84.50p 1170
25/10/2018 87.00p 87.00p 84.50p 84.50p 3000
24/10/2018 86.50p 86.65p 86.50p 86.50p 2500
23/10/2018 86.50p 86.50p 86.50p 86.50p 0
22/10/2018 87.00p 86.50p 86.50p 86.50p 0
19/10/2018 90.50p 90.50p 86.01p 86.50p 2688
18/10/2018 92.50p 92.50p 90.00p 90.50p 12000
17/10/2018 92.50p 92.50p 92.50p 92.50p 7500
16/10/2018 92.50p 92.50p 92.50p 92.50p 0
15/10/2018 92.50p 92.50p 92.50p 92.50p 10000
12/10/2018 93.00p 93.60p 92.50p 92.50p 6500
11/10/2018 93.00p 94.00p 93.00p 94.00p 390
10/10/2018 94.50p 94.50p 94.00p 94.00p 20000
09/10/2018 95.00p 95.00p 94.00p 94.50p 1500
08/10/2018 95.00p 95.00p 94.00p 95.00p 2380
05/10/2018 95.00p 95.00p 95.00p 95.00p 0
04/10/2018 95.00p 95.00p 95.00p 95.00p 0
03/10/2018 94.50p 95.00p 93.00p 95.00p 1677
02/10/2018 96.50p 96.50p 95.00p 96.00p 2800
01/10/2018 98.50p 98.50p 96.00p 96.50p 817
28/09/2018 100.50p 100.50p 98.50p 98.50p 10000
27/09/2018 100.50p 100.50p 100.50p 100.50p 46017
26/09/2018 100.50p 100.50p 100.50p 100.50p 0
25/09/2018 100.50p 100.50p 98.00p 100.50p 1000
24/09/2018 102.50p 103.35p 100.00p 100.50p 6898
21/09/2018 103.50p 103.50p 100.01p 102.50p 3600
20/09/2018 99.00p 106.65p 99.00p 103.50p 5326558
19/09/2018 99.00p 99.70p 98.00p 99.00p 3895
18/09/2018 99.00p 99.50p 99.00p 99.00p 3000
17/09/2018 99.00p 100.00p 98.00p 99.00p 789
14/09/2018 99.00p 99.00p 99.00p 99.00p 0
13/09/2018 104.00p 104.00p 99.00p 99.00p 595
12/09/2018 104.00p 104.00p 100.00p 104.00p 8967
11/09/2018 110.00p 110.00p 104.00p 104.00p 12035
10/09/2018 111.00p 111.00p 108.00p 110.00p 5000
07/09/2018 111.00p 111.00p 111.00p 111.00p 9125
06/09/2018 111.00p 111.00p 111.00p 111.00p 0
05/09/2018 111.50p 111.50p 111.00p 111.00p 0
04/09/2018 111.50p 111.50p 111.50p 111.50p 6820
03/09/2018 111.50p 111.50p 110.22p 111.50p 704
31/08/2018 111.50p 111.50p 110.15p 111.50p 2109
30/08/2018 110.50p 111.50p 110.50p 111.50p 0

*Close Price adjusted for both dividends and splits