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
29/08/2018 110.50p 110.50p 110.05p 110.50p 150
28/08/2018 112.00p 112.00p 110.50p 110.50p 9000
24/08/2018 112.50p 112.50p 111.10p 112.00p 6223
23/08/2018 112.00p 112.50p 112.50p 112.50p 0
22/08/2018 115.50p 115.50p 112.50p 112.50p 0
21/08/2018 115.50p 115.50p 113.25p 115.50p 458
20/08/2018 115.50p 115.50p 115.50p 115.50p 0
17/08/2018 115.50p 115.50p 115.50p 115.50p 0
16/08/2018 115.50p 115.50p 115.50p 115.50p 0
15/08/2018 115.50p 115.50p 115.50p 115.50p 0
14/08/2018 115.50p 115.50p 113.25p 115.50p 2531
13/08/2018 115.50p 115.50p 113.25p 115.50p 136
10/08/2018 113.00p 115.50p 113.50p 115.50p 0
09/08/2018 117.00p 117.00p 113.50p 113.50p 517
08/08/2018 117.00p 117.00p 115.30p 117.00p 1615
07/08/2018 120.00p 120.00p 117.00p 117.00p 23142
06/08/2018 120.00p 120.00p 120.00p 120.00p 0
03/08/2018 117.50p 120.00p 117.50p 120.00p 11642
02/08/2018 117.50p 118.65p 115.11p 117.50p 4616
01/08/2018 117.50p 117.50p 115.00p 117.50p 5000
31/07/2018 117.50p 117.50p 117.50p 117.50p 0
30/07/2018 117.50p 117.50p 117.50p 117.50p 0
27/07/2018 117.50p 117.50p 117.50p 117.50p 0
26/07/2018 117.50p 117.50p 117.50p 117.50p 0
25/07/2018 117.50p 117.50p 117.50p 117.50p 0
24/07/2018 117.50p 117.50p 117.50p 117.50p 0
23/07/2018 117.50p 117.50p 117.50p 117.50p 6977
20/07/2018 117.00p 117.50p 114.00p 117.50p 4492
19/07/2018 125.00p 125.00p 117.00p 117.00p 11495
18/07/2018 128.00p 133.00p 126.11p 128.00p 10278
17/07/2018 128.00p 128.00p 126.11p 128.00p 800
16/07/2018 125.00p 128.00p 125.00p 128.00p 2975
13/07/2018 125.00p 130.00p 125.00p 125.00p 2100
12/07/2018 125.00p 125.00p 125.00p 125.00p 0
11/07/2018 125.00p 125.00p 125.00p 125.00p 0
10/07/2018 125.00p 125.00p 125.00p 125.00p 75
09/07/2018 125.00p 125.00p 125.00p 125.00p 0
06/07/2018 125.00p 125.00p 125.00p 125.00p 0
05/07/2018 125.00p 130.00p 125.00p 125.00p 2299
04/07/2018 125.00p 130.00p 125.00p 125.00p 230
03/07/2018 125.00p 130.00p 121.70p 125.00p 6471
02/07/2018 125.00p 125.00p 125.00p 125.00p 0
29/06/2018 127.00p 127.00p 125.00p 125.00p 6365
28/06/2018 127.00p 127.00p 127.00p 127.00p 1639
27/06/2018 127.00p 127.00p 127.00p 127.00p 0
26/06/2018 127.00p 127.00p 127.00p 127.00p 0
25/06/2018 128.00p 128.00p 127.00p 127.00p 5000
22/06/2018 128.00p 132.00p 128.00p 128.00p 1510
21/06/2018 128.00p 128.00p 127.00p 128.00p 1320
20/06/2018 128.00p 128.00p 128.00p 128.00p 0
19/06/2018 128.00p 128.00p 128.00p 128.00p 0
18/06/2018 128.00p 128.00p 124.70p 128.00p 800
15/06/2018 128.00p 128.00p 128.00p 128.00p 0
14/06/2018 129.50p 129.50p 127.75p 128.00p 5601
13/06/2018 129.50p 129.50p 129.50p 129.50p 0
12/06/2018 129.50p 133.50p 129.50p 129.50p 3736
11/06/2018 129.50p 134.00p 127.51p 129.50p 2863
08/06/2018 129.50p 129.50p 129.50p 129.50p 0
07/06/2018 129.50p 129.50p 127.51p 129.50p 1000
06/06/2018 129.50p 129.50p 129.50p 129.50p 0
05/06/2018 129.50p 129.50p 127.51p 129.50p 1196
04/06/2018 129.50p 129.50p 129.50p 129.50p 0
01/06/2018 129.50p 134.00p 129.50p 129.50p 7742
31/05/2018 127.50p 130.00p 125.75p 129.50p 10917
30/05/2018 127.50p 129.65p 125.01p 127.50p 6868
29/05/2018 120.00p 129.30p 116.11p 127.50p 16767
25/05/2018 120.00p 129.00p 120.00p 120.00p 17209
24/05/2018 120.00p 124.95p 120.00p 120.00p 4001
23/05/2018 120.00p 124.95p 120.00p 120.00p 8792
22/05/2018 120.00p 125.00p 120.00p 120.00p 5500
21/05/2018 109.00p 124.75p 103.56p 120.00p 44070
18/05/2018 107.50p 110.22p 103.56p 109.00p 4718
17/05/2018 115.00p 118.30p 103.56p 107.50p 24015
16/05/2018 123.00p 123.00p 120.55p 123.00p 5000
15/05/2018 123.00p 123.00p 123.00p 123.00p 12500
14/05/2018 123.00p 123.00p 123.00p 123.00p 0
11/05/2018 123.00p 123.00p 123.00p 123.00p 0
10/05/2018 123.00p 125.58p 123.00p 123.00p 3750
09/05/2018 125.50p 125.50p 123.00p 123.00p 6121
08/05/2018 121.00p 126.50p 118.00p 125.50p 4748
04/05/2018 121.00p 124.20p 121.00p 121.00p 4832
03/05/2018 121.00p 124.00p 121.00p 121.00p 4000
02/05/2018 121.00p 121.00p 121.00p 121.00p 0
01/05/2018 121.00p 121.00p 117.50p 121.00p 1574
30/04/2018 121.00p 121.00p 117.50p 121.00p 230
27/04/2018 121.00p 121.00p 117.50p 121.00p 2988
26/04/2018 121.00p 121.00p 117.50p 121.00p 6150
25/04/2018 121.00p 121.00p 121.00p 121.00p 0
24/04/2018 121.00p 122.00p 121.00p 121.00p 4094
23/04/2018 121.00p 121.00p 121.00p 121.00p 0
20/04/2018 121.00p 121.75p 121.00p 121.00p 2700
19/04/2018 121.00p 121.75p 117.50p 121.00p 6467
18/04/2018 121.00p 122.00p 121.00p 121.00p 6445
17/04/2018 124.00p 124.00p 117.00p 121.00p 2796
16/04/2018 124.00p 124.00p 120.00p 124.00p 3400
13/04/2018 124.00p 124.00p 124.00p 124.00p 0
12/04/2018 124.00p 124.00p 124.00p 124.00p 0
11/04/2018 124.00p 124.00p 120.00p 124.00p 10000
10/04/2018 124.00p 128.00p 124.00p 124.00p 4081
09/04/2018 121.50p 125.00p 120.00p 124.00p 1110
06/04/2018 121.50p 122.85p 121.50p 121.50p 817
05/04/2018 124.50p 124.90p 120.00p 121.50p 6409
04/04/2018 131.50p 131.50p 124.50p 124.50p 11999
03/04/2018 131.50p 131.95p 130.00p 131.50p 7134
29/03/2018 136.00p 136.00p 131.50p 131.50p 7543
28/03/2018 136.00p 136.00p 136.00p 136.00p 5044
27/03/2018 136.00p 136.00p 136.00p 136.00p 30000
26/03/2018 136.00p 136.00p 136.00p 136.00p 2568
23/03/2018 139.50p 139.50p 136.00p 136.00p 8087
22/03/2018 139.50p 141.00p 139.50p 139.50p 13
21/03/2018 139.50p 139.50p 139.50p 139.50p 0
20/03/2018 139.50p 141.00p 137.25p 139.50p 2738
19/03/2018 142.50p 142.50p 139.50p 139.50p 4266
16/03/2018 142.50p 142.50p 140.01p 142.50p 2900
15/03/2018 142.50p 143.88p 142.50p 142.50p 675
14/03/2018 142.50p 142.50p 140.50p 142.50p 2063
13/03/2018 142.50p 144.00p 142.50p 142.50p 2830
12/03/2018 142.50p 142.50p 140.50p 142.50p 3391
09/03/2018 142.50p 142.68p 140.00p 142.50p 4577
08/03/2018 142.50p 144.88p 142.50p 142.50p 1311
07/03/2018 144.50p 144.50p 142.50p 142.50p 0
06/03/2018 144.50p 144.50p 143.75p 144.50p 183
05/03/2018 144.50p 144.50p 143.75p 144.50p 2371
02/03/2018 144.50p 144.50p 144.50p 144.50p 0
01/03/2018 144.50p 144.50p 143.68p 144.50p 3000
28/02/2018 144.50p 144.50p 144.50p 144.50p 0
27/02/2018 144.50p 147.30p 144.50p 144.50p 1018
26/02/2018 144.50p 147.30p 143.50p 144.50p 4217
23/02/2018 145.50p 145.50p 145.50p 145.50p 11585
22/02/2018 145.50p 145.50p 145.50p 145.50p 0
21/02/2018 151.00p 151.00p 145.50p 145.50p 4193
20/02/2018 152.50p 154.25p 151.00p 151.00p 1
19/02/2018 151.00p 156.00p 151.00p 152.50p 5308
16/02/2018 154.00p 155.00p 151.00p 151.00p 9222
15/02/2018 142.50p 153.00p 142.50p 150.50p 22029
14/02/2018 138.00p 143.50p 138.00p 142.50p 3887
13/02/2018 141.50p 142.00p 138.00p 138.00p 5942
12/02/2018 130.00p 144.00p 130.00p 141.50p 15774
09/02/2018 130.00p 134.00p 130.00p 130.00p 25138
08/02/2018 130.00p 134.00p 130.00p 130.00p 1791
07/02/2018 130.00p 130.00p 130.00p 130.00p 10500
06/02/2018 128.50p 134.00p 126.33p 130.00p 10243
05/02/2018 122.00p 132.00p 122.00p 130.00p 9664
02/02/2018 122.00p 122.00p 118.50p 122.00p 1021
01/02/2018 122.50p 122.50p 120.00p 122.00p 78
31/01/2018 124.00p 124.00p 120.01p 122.50p 7409
30/01/2018 124.00p 124.00p 120.00p 124.00p 1189
29/01/2018 124.00p 127.60p 120.00p 124.00p 2370
26/01/2018 124.00p 124.00p 124.00p 124.00p 0
25/01/2018 124.00p 124.00p 120.13p 124.00p 3200
24/01/2018 124.00p 124.00p 120.40p 124.00p 600
23/01/2018 124.00p 124.00p 124.00p 124.00p 0
22/01/2018 124.00p 124.00p 124.00p 124.00p 0
19/01/2018 124.00p 128.00p 122.00p 124.00p 2103
18/01/2018 124.00p 124.00p 124.00p 124.00p 0
17/01/2018 125.00p 130.00p 121.22p 124.00p 3038
16/01/2018 125.00p 125.00p 125.00p 125.00p 0
15/01/2018 125.00p 125.00p 125.00p 125.00p 0
12/01/2018 127.50p 127.50p 125.00p 125.00p 3031
11/01/2018 127.50p 127.50p 127.50p 127.50p 0
10/01/2018 127.50p 127.50p 125.00p 127.50p 205
09/01/2018 125.00p 127.50p 125.00p 127.50p 0
08/01/2018 119.00p 127.00p 119.00p 125.00p 4000
05/01/2018 119.00p 119.00p 118.00p 119.00p 1232
04/01/2018 120.00p 120.11p 119.00p 119.00p 1079
03/01/2018 120.00p 120.11p 120.00p 120.00p 289
02/01/2018 120.00p 120.00p 120.00p 120.00p 0
29/12/2017 120.00p 125.00p 120.00p 120.00p 796
28/12/2017 120.00p 125.00p 120.00p 120.00p 4000
27/12/2017 120.00p 120.00p 120.00p 120.00p 0
22/12/2017 120.00p 120.00p 120.00p 120.00p 0
21/12/2017 120.00p 120.00p 120.00p 120.00p 0
20/12/2017 120.00p 120.00p 120.00p 120.00p 0
19/12/2017 120.00p 124.00p 120.00p 120.00p 5000
18/12/2017 120.00p 120.00p 120.00p 120.00p 0
15/12/2017 117.50p 125.00p 115.25p 120.00p 16815
14/12/2017 120.00p 124.15p 120.00p 122.50p 270
13/12/2017 122.50p 125.00p 122.50p 122.50p 84
12/12/2017 122.50p 124.15p 122.50p 122.50p 750
11/12/2017 122.50p 122.50p 122.50p 122.50p 0
08/12/2017 122.50p 122.50p 122.50p 122.50p 0
07/12/2017 122.50p 124.15p 122.50p 122.50p 1600
06/12/2017 122.50p 122.50p 122.50p 122.50p 0
05/12/2017 122.50p 122.50p 122.50p 122.50p 12500
04/12/2017 122.50p 122.50p 121.05p 122.50p 8000
01/12/2017 122.50p 122.50p 122.50p 122.50p 0
30/11/2017 122.50p 124.50p 122.50p 122.50p 5665
29/11/2017 122.50p 122.50p 121.03p 122.50p 1071
28/11/2017 122.50p 122.50p 121.03p 122.50p 3000
27/11/2017 123.00p 123.00p 122.50p 122.50p 0
24/11/2017 123.00p 123.00p 121.03p 123.00p 3000
23/11/2017 123.00p 123.00p 121.03p 123.00p 2485
22/11/2017 123.00p 123.00p 121.01p 123.00p 1356
21/11/2017 123.00p 123.00p 121.00p 123.00p 2791
20/11/2017 124.00p 127.50p 122.50p 123.00p 16326
17/11/2017 127.50p 127.50p 121.50p 124.00p 7800
16/11/2017 127.50p 132.50p 127.50p 127.50p 0
15/11/2017 127.50p 127.50p 127.50p 127.50p 0
14/11/2017 129.00p 129.00p 125.00p 127.50p 7000
13/11/2017 129.00p 129.00p 129.00p 129.00p 0

*Close Price adjusted for both dividends and splits