Wilmington (WIL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wilmington

Date Open High Low Close* Volume
11/04/2018 241.00p 246.20p 240.85p 241.00p 17286
10/04/2018 249.00p 249.00p 241.00p 243.00p 36982
09/04/2018 249.00p 249.00p 239.00p 244.00p 10386
06/04/2018 241.00p 247.00p 238.80p 244.50p 23915
05/04/2018 242.00p 245.00p 242.00p 245.00p 19000
04/04/2018 243.00p 247.00p 241.00p 241.00p 24981
03/04/2018 237.00p 249.00p 236.00p 245.50p 95013
29/03/2018 243.00p 245.00p 244.50p 245.00p 0
28/03/2018 243.00p 245.00p 244.50p 244.50p 0
27/03/2018 243.00p 247.00p 240.00p 245.00p 36099
26/03/2018 249.00p 249.00p 240.00p 241.00p 21106
23/03/2018 240.00p 251.00p 239.10p 245.00p 75046
22/03/2018 241.00p 242.00p 241.00p 241.00p 9969
21/03/2018 239.30p 246.00p 239.30p 245.50p 1140
20/03/2018 244.00p 244.00p 242.00p 242.00p 38795
19/03/2018 241.50p 247.50p 241.50p 247.50p 8000
16/03/2018 245.00p 252.00p 245.00p 252.00p 4228
15/03/2018 250.00p 251.00p 245.00p 246.00p 2716
14/03/2018 249.00p 249.00p 241.00p 244.50p 23623
13/03/2018 246.00p 246.00p 242.00p 242.00p 109790
12/03/2018 246.00p 247.00p 246.00p 246.00p 5153
09/03/2018 246.00p 248.00p 245.75p 248.00p 11265
08/03/2018 250.00p 250.00p 247.00p 247.00p 47882
07/03/2018 252.00p 252.00p 246.00p 248.50p 29956
06/03/2018 250.00p 250.00p 247.00p 249.50p 394
05/03/2018 249.00p 250.00p 243.40p 244.00p 2733
02/03/2018 249.00p 249.00p 241.00p 245.50p 43113
01/03/2018 241.00p 245.00p 240.00p 244.50p 1591
28/02/2018 245.00p 245.00p 244.00p 244.00p 10664
27/02/2018 250.00p 258.00p 244.50p 248.50p 2361100
26/02/2018 254.00p 258.00p 247.00p 251.00p 18239
23/02/2018 243.00p 258.00p 237.20p 258.00p 19989
22/02/2018 235.00p 241.80p 235.00p 241.00p 353309
21/02/2018 246.00p 246.00p 244.00p 245.50p 55
20/02/2018 247.20p 247.20p 244.50p 246.50p 182009
19/02/2018 243.00p 246.00p 243.00p 246.00p 55581
16/02/2018 241.00p 247.50p 241.00p 247.50p 5164
15/02/2018 244.50p 244.50p 244.50p 244.50p 43499
14/02/2018 244.00p 245.00p 244.00p 245.00p 900
13/02/2018 237.00p 245.00p 237.00p 244.50p 15001
12/02/2018 240.00p 248.00p 240.00p 248.00p 4310
09/02/2018 240.00p 241.00p 240.00p 241.00p 205298
08/02/2018 240.00p 241.38p 240.00p 241.00p 23420
07/02/2018 240.00p 242.00p 240.00p 240.00p 3961
06/02/2018 241.00p 242.00p 241.00p 241.00p 15547
05/02/2018 243.00p 243.00p 240.00p 243.00p 26981
02/02/2018 241.00p 250.00p 240.00p 250.00p 30582
01/02/2018 240.00p 254.00p 240.00p 254.00p 17143
31/01/2018 241.00p 241.50p 241.00p 241.50p 2018
30/01/2018 240.00p 242.50p 240.00p 242.50p 82148
29/01/2018 240.00p 244.50p 240.00p 243.00p 437625
26/01/2018 241.00p 243.50p 241.00p 243.50p 1901
25/01/2018 246.00p 248.00p 242.00p 245.00p 9350
24/01/2018 245.00p 248.50p 245.00p 248.50p 5450
23/01/2018 246.00p 248.50p 245.00p 245.00p 83667
22/01/2018 251.00p 251.00p 246.00p 248.50p 154
19/01/2018 245.00p 248.00p 245.00p 246.50p 36135
18/01/2018 253.00p 253.00p 242.00p 245.00p 67127
17/01/2018 255.00p 257.00p 251.00p 256.00p 23797
16/01/2018 255.00p 257.00p 254.00p 254.50p 9311
15/01/2018 254.00p 257.00p 254.00p 255.50p 51424
12/01/2018 254.00p 257.00p 254.00p 256.00p 8662
11/01/2018 253.00p 256.50p 253.00p 256.50p 3201
10/01/2018 253.00p 257.00p 253.00p 256.00p 275390
09/01/2018 251.00p 259.65p 251.00p 254.50p 33170
08/01/2018 247.00p 261.00p 247.00p 253.00p 17700
05/01/2018 249.00p 249.10p 244.00p 247.00p 62948
04/01/2018 244.00p 248.00p 244.00p 245.00p 115781
03/01/2018 238.00p 242.00p 238.00p 241.00p 406247
02/01/2018 236.00p 239.00p 231.00p 237.50p 84067
29/12/2017 234.50p 240.00p 234.50p 238.50p 8108
28/12/2017 227.00p 232.50p 232.00p 232.50p 0
27/12/2017 227.00p 232.25p 232.00p 232.00p 0
22/12/2017 227.00p 234.25p 227.00p 232.25p 21539
21/12/2017 229.75p 229.75p 225.25p 227.38p 7317
20/12/2017 229.75p 229.75p 225.00p 227.38p 1154
19/12/2017 224.00p 225.50p 224.00p 224.00p 1107
18/12/2017 224.00p 229.75p 224.00p 226.87p 3128
15/12/2017 225.00p 227.00p 225.00p 227.00p 2065
14/12/2017 224.00p 229.75p 224.00p 226.87p 3707
13/12/2017 227.00p 227.38p 227.00p 227.00p 5967
12/12/2017 227.00p 229.75p 225.00p 227.38p 7613
11/12/2017 227.00p 228.50p 227.00p 228.50p 1276
08/12/2017 225.00p 226.62p 226.00p 226.62p 0
07/12/2017 225.00p 226.00p 225.00p 226.00p 1074
06/12/2017 222.00p 224.50p 222.00p 224.50p 1128
05/12/2017 223.00p 225.25p 223.00p 225.25p 1172
04/12/2017 223.00p 226.62p 223.00p 225.87p 7207
01/12/2017 220.00p 226.00p 220.00p 226.00p 19180
30/11/2017 225.75p 225.75p 224.27p 225.00p 1030
29/11/2017 220.25p 225.00p 220.25p 222.38p 250768
28/11/2017 220.25p 224.00p 220.00p 220.00p 8686
27/11/2017 225.00p 225.00p 217.00p 217.00p 7622
24/11/2017 221.00p 223.04p 220.88p 223.00p 4498
23/11/2017 220.25p 223.21p 217.25p 221.00p 34817
22/11/2017 223.00p 225.00p 223.00p 224.00p 4942
21/11/2017 224.75p 226.00p 220.25p 222.38p 4752
20/11/2017 227.50p 228.00p 220.00p 224.00p 10344
17/11/2017 229.00p 234.73p 222.45p 223.25p 37566
16/11/2017 227.50p 230.25p 227.50p 230.00p 3228
15/11/2017 235.00p 235.00p 227.00p 227.00p 16739
14/11/2017 233.00p 235.50p 232.84p 235.50p 201
13/11/2017 237.00p 237.00p 231.00p 231.38p 77681
10/11/2017 235.25p 237.50p 235.25p 237.50p 38709
09/11/2017 237.00p 238.37p 232.25p 235.75p 8870
08/11/2017 232.25p 237.88p 232.25p 237.88p 10192
07/11/2017 239.75p 239.75p 237.00p 238.50p 25946
06/11/2017 235.25p 239.53p 235.25p 238.25p 1073991
03/11/2017 235.00p 238.81p 235.00p 237.50p 2233
02/11/2017 235.25p 239.75p 235.00p 237.50p 2651293
01/11/2017 235.25p 237.50p 235.25p 237.50p 2789
31/10/2017 235.50p 237.50p 234.25p 236.88p 13218
30/10/2017 235.75p 237.75p 235.48p 237.75p 9119
27/10/2017 235.75p 237.75p 235.75p 237.75p 90230
26/10/2017 235.25p 237.63p 235.00p 237.63p 7791
25/10/2017 235.25p 237.88p 237.37p 237.37p 0
24/10/2017 235.25p 237.88p 237.50p 237.88p 0
23/10/2017 235.25p 239.00p 237.50p 237.50p 260
20/10/2017 235.25p 237.63p 235.25p 237.63p 32001
19/10/2017 235.25p 244.50p 235.25p 237.50p 15001
18/10/2017 236.25p 240.37p 236.00p 236.00p 7960
17/10/2017 236.50p 238.00p 236.00p 236.00p 49504
16/10/2017 240.25p 243.50p 236.00p 236.00p 7553
13/10/2017 246.00p 246.00p 244.88p 244.88p 19427
12/10/2017 237.00p 242.00p 237.00p 241.50p 7305
11/10/2017 235.00p 236.50p 235.00p 236.50p 984
10/10/2017 235.00p 236.00p 235.00p 236.00p 2
09/10/2017 234.25p 236.00p 233.50p 236.00p 3513
06/10/2017 234.25p 235.88p 234.25p 235.88p 2
05/10/2017 234.25p 235.63p 234.25p 235.63p 229
04/10/2017 236.75p 236.75p 235.63p 235.63p 97
03/10/2017 230.00p 233.00p 230.50p 233.00p 806021
02/10/2017 230.00p 233.00p 230.00p 230.50p 12078
29/09/2017 230.00p 232.50p 229.25p 232.50p 1240
28/09/2017 228.75p 232.38p 228.75p 232.38p 7652
27/09/2017 220.25p 224.50p 220.25p 224.50p 4
26/09/2017 220.25p 226.00p 220.25p 226.00p 4
25/09/2017 221.25p 224.87p 221.25p 224.87p 4
22/09/2017 220.25p 226.75p 220.25p 223.75p 130
21/09/2017 217.25p 222.13p 217.25p 222.13p 4
20/09/2017 220.00p 224.75p 220.00p 222.50p 3489
19/09/2017 215.25p 220.00p 218.37p 218.37p 2276
18/09/2017 215.25p 220.00p 215.25p 220.00p 3267
15/09/2017 217.00p 222.00p 217.00p 222.00p 29031
14/09/2017 214.75p 217.50p 213.50p 215.00p 15588
13/09/2017 232.00p 232.00p 209.25p 215.00p 28765
12/09/2017 232.00p 239.00p 230.00p 230.00p 6081
11/09/2017 232.00p 237.00p 232.00p 237.00p 1182
08/09/2017 233.00p 233.00p 232.00p 232.00p 3166
07/09/2017 235.00p 237.37p 233.00p 237.37p 3042
06/09/2017 233.50p 240.50p 233.00p 240.50p 1741
05/09/2017 233.00p 233.25p 233.00p 233.00p 2570
04/09/2017 235.00p 235.00p 233.00p 233.00p 1813
01/09/2017 235.00p 241.25p 240.75p 241.25p 0
31/08/2017 235.00p 240.75p 240.63p 240.75p 0
30/08/2017 235.00p 240.63p 235.00p 240.63p 1
29/08/2017 235.25p 239.00p 235.25p 237.50p 3454
25/08/2017 241.25p 241.25p 235.00p 239.75p 2729
24/08/2017 248.00p 248.00p 240.00p 240.00p 2546
23/08/2017 238.25p 243.00p 238.25p 241.50p 4414
22/08/2017 247.75p 247.75p 244.88p 244.88p 1
21/08/2017 243.00p 245.37p 245.37p 245.37p 7904
18/08/2017 243.00p 245.37p 243.00p 245.37p 507
17/08/2017 243.00p 245.37p 245.00p 245.00p 402
16/08/2017 243.00p 245.37p 243.00p 245.37p 681
15/08/2017 244.00p 245.88p 244.00p 245.88p 1
14/08/2017 244.00p 245.75p 244.00p 245.75p 1
11/08/2017 243.00p 245.37p 243.00p 245.37p 15151
10/08/2017 246.00p 246.00p 246.00p 246.00p 3594
09/08/2017 244.00p 245.50p 242.00p 242.00p 5121
08/08/2017 246.50p 246.00p 245.88p 245.88p 1000
07/08/2017 246.50p 246.50p 243.00p 246.00p 5732
04/08/2017 239.75p 246.00p 239.75p 241.88p 41931
03/08/2017 240.00p 240.00p 235.25p 238.00p 1092
02/08/2017 233.00p 239.75p 232.25p 238.00p 11084
01/08/2017 234.00p 236.88p 234.00p 236.88p 1
31/07/2017 234.00p 236.88p 234.00p 236.88p 1
28/07/2017 227.25p 234.88p 227.25p 234.88p 1
27/07/2017 230.25p 234.88p 230.25p 234.88p 1
26/07/2017 231.25p 239.75p 231.00p 235.25p 480
25/07/2017 231.00p 239.75p 231.00p 235.88p 28
24/07/2017 231.00p 235.37p 231.00p 235.37p 1
21/07/2017 231.00p 235.37p 231.00p 235.37p 1
20/07/2017 231.25p 235.37p 231.25p 235.37p 1
19/07/2017 231.00p 235.37p 231.00p 235.37p 183
18/07/2017 235.00p 237.50p 235.37p 235.37p 3982
17/07/2017 235.00p 237.50p 235.00p 237.50p 247
14/07/2017 230.00p 237.37p 230.00p 237.37p 319
13/07/2017 232.25p 235.00p 232.25p 232.50p 316
12/07/2017 228.25p 234.63p 228.25p 234.63p 667
11/07/2017 230.25p 234.88p 230.25p 234.88p 45
10/07/2017 230.00p 233.75p 230.00p 233.75p 44
07/07/2017 228.25p 231.50p 228.25p 231.50p 46
06/07/2017 229.50p 229.50p 227.00p 227.00p 627
05/07/2017 231.25p 236.25p 231.25p 233.50p 4498
04/07/2017 232.00p 235.00p 227.00p 230.00p 8817
03/07/2017 232.25p 234.00p 232.25p 234.00p 11857
30/06/2017 235.00p 246.50p 235.00p 235.00p 2090
29/06/2017 240.00p 240.00p 232.00p 233.75p 22144
28/06/2017 241.00p 245.37p 241.00p 245.37p 732

*Close Price adjusted for both dividends and splits