Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/06/2017 241.00p 245.25p 241.00p 245.25p 42
26/06/2017 242.00p 245.00p 240.00p 241.50p 5920
23/06/2017 245.75p 245.50p 244.37p 245.50p 830836
22/06/2017 245.75p 245.75p 242.00p 244.37p 491
21/06/2017 242.00p 245.75p 242.00p 242.00p 1677
20/06/2017 242.00p 244.37p 242.00p 244.37p 1500
19/06/2017 238.00p 244.37p 237.00p 244.37p 9190
16/06/2017 242.00p 244.62p 230.50p 230.50p 168689
15/06/2017 257.00p 257.00p 242.00p 243.25p 13853
14/06/2017 246.00p 254.25p 246.00p 246.25p 1710
13/06/2017 250.00p 250.06p 245.00p 246.25p 57992
12/06/2017 256.50p 256.50p 250.00p 252.87p 8659
09/06/2017 252.00p 252.24p 250.00p 251.00p 2374
08/06/2017 262.00p 262.05p 246.00p 254.63p 30050
07/06/2017 261.00p 261.00p 255.25p 257.00p 5780
06/06/2017 265.50p 265.50p 261.00p 261.00p 7601
05/06/2017 265.75p 269.13p 265.00p 265.00p 1571
02/06/2017 267.00p 272.50p 265.00p 265.00p 3930
01/06/2017 272.25p 277.25p 265.00p 266.00p 23201
31/05/2017 272.25p 275.00p 270.25p 272.38p 8409
30/05/2017 279.00p 279.00p 273.00p 274.50p 14050
26/05/2017 284.00p 284.00p 279.25p 281.50p 15497
25/05/2017 280.00p 282.00p 280.00p 282.00p 8709
24/05/2017 276.00p 278.40p 276.00p 278.13p 6995
23/05/2017 273.00p 280.00p 273.00p 277.62p 12792
22/05/2017 270.00p 277.00p 269.23p 273.75p 18196
19/05/2017 260.00p 270.00p 260.00p 266.25p 2789870
18/05/2017 260.00p 262.00p 255.00p 260.00p 7840826
17/05/2017 259.75p 259.75p 255.69p 257.00p 1689
16/05/2017 252.02p 259.00p 252.02p 256.50p 5375
15/05/2017 260.00p 260.00p 260.00p 260.00p 261
12/05/2017 259.75p 260.00p 259.75p 260.00p 61
11/05/2017 259.75p 260.00p 245.00p 252.50p 6464
10/05/2017 251.75p 253.50p 248.13p 253.50p 18933
09/05/2017 246.00p 251.75p 243.34p 250.50p 91881
08/05/2017 249.00p 249.00p 241.71p 249.00p 112783
05/05/2017 250.00p 250.00p 250.00p 250.00p 232
04/05/2017 246.75p 246.75p 242.75p 242.75p 1202
03/05/2017 242.94p 246.00p 240.50p 246.00p 316200
02/05/2017 237.00p 245.88p 237.00p 240.63p 3548537
28/04/2017 239.00p 241.37p 239.00p 241.37p 3500
27/04/2017 252.25p 252.92p 235.00p 237.00p 39349
26/04/2017 252.00p 257.75p 254.87p 254.87p 0
25/04/2017 252.00p 257.75p 248.93p 257.75p 5916
24/04/2017 253.50p 255.00p 251.45p 254.87p 220296
21/04/2017 252.25p 255.01p 252.25p 255.00p 300540
20/04/2017 252.00p 254.87p 252.00p 254.87p 112
19/04/2017 250.25p 254.87p 250.25p 254.87p 1364
18/04/2017 257.75p 257.75p 252.87p 252.87p 400
13/04/2017 255.00p 255.35p 251.37p 253.87p 4220
12/04/2017 250.25p 254.00p 250.25p 254.00p 4083
11/04/2017 253.25p 258.00p 253.00p 253.87p 2738
10/04/2017 251.62p 255.00p 251.62p 255.00p 12224
07/04/2017 255.00p 256.42p 255.00p 255.00p 11636
06/04/2017 257.75p 258.00p 253.80p 255.50p 4301
05/04/2017 253.25p 256.50p 253.25p 255.50p 1305
04/04/2017 258.00p 258.00p 255.00p 256.50p 2940
03/04/2017 252.00p 255.00p 252.00p 255.00p 642225
31/03/2017 256.00p 256.00p 250.00p 250.00p 92729
30/03/2017 248.00p 248.50p 242.00p 248.50p 5504
29/03/2017 245.25p 245.25p 242.00p 244.00p 1629
28/03/2017 246.75p 246.75p 242.00p 244.37p 4881
27/03/2017 252.00p 252.00p 244.00p 247.00p 12110
24/03/2017 255.25p 258.00p 252.00p 252.00p 48088
23/03/2017 260.75p 260.75p 257.50p 257.50p 121
22/03/2017 262.00p 259.75p 257.50p 259.75p 0
21/03/2017 262.00p 262.75p 257.50p 257.50p 297074
20/03/2017 265.00p 265.00p 261.65p 263.00p 7406
17/03/2017 265.00p 267.25p 265.00p 267.25p 5205
16/03/2017 263.25p 266.50p 266.00p 266.00p 0
15/03/2017 263.25p 266.50p 263.25p 266.50p 763
14/03/2017 268.00p 268.00p 261.25p 265.00p 5374
13/03/2017 268.25p 272.00p 268.25p 271.37p 5729
10/03/2017 270.00p 270.80p 264.44p 269.88p 9807
09/03/2017 268.40p 270.88p 268.40p 270.88p 2000
08/03/2017 270.00p 273.50p 270.00p 270.00p 3233
07/03/2017 270.00p 275.00p 270.00p 272.38p 2709
06/03/2017 270.00p 273.50p 270.00p 272.38p 1617
03/03/2017 271.00p 275.00p 271.00p 272.87p 6322
02/03/2017 270.00p 272.50p 270.00p 272.50p 712
01/03/2017 267.00p 270.00p 267.00p 270.00p 9018
28/02/2017 271.25p 271.25p 268.37p 268.37p 3147
27/02/2017 268.00p 270.00p 265.00p 267.37p 7102
24/02/2017 273.75p 273.75p 267.00p 268.00p 9670
23/02/2017 265.00p 270.00p 265.00p 270.00p 8727
22/02/2017 257.25p 262.85p 257.00p 257.00p 14407
21/02/2017 254.25p 261.60p 254.25p 261.00p 3147
20/02/2017 252.25p 263.55p 252.25p 260.88p 2382
17/02/2017 257.25p 261.25p 255.25p 259.00p 533221
16/02/2017 259.00p 262.69p 259.00p 259.00p 2449
15/02/2017 260.00p 264.20p 258.94p 260.00p 2881
14/02/2017 264.00p 264.00p 256.25p 259.88p 471
13/02/2017 262.25p 262.25p 254.59p 257.25p 5204
10/02/2017 255.25p 260.00p 252.00p 255.00p 15186
09/02/2017 255.25p 258.00p 255.25p 257.38p 1618
08/02/2017 255.25p 259.75p 255.25p 257.38p 105
07/02/2017 257.00p 259.75p 252.75p 256.00p 347610
06/02/2017 258.00p 258.80p 258.00p 258.00p 399
03/02/2017 255.00p 257.00p 255.00p 255.25p 72493
02/02/2017 255.00p 258.75p 255.00p 256.25p 53307
01/02/2017 260.25p 264.25p 256.00p 257.87p 17434
31/01/2017 261.25p 265.97p 257.00p 257.50p 111891
30/01/2017 264.00p 267.75p 260.00p 260.00p 11072
27/01/2017 264.00p 265.88p 264.00p 265.88p 876
26/01/2017 264.25p 267.50p 262.25p 265.75p 6372
25/01/2017 265.00p 265.79p 265.00p 265.00p 501
24/01/2017 274.75p 274.75p 265.00p 265.00p 16249
23/01/2017 271.00p 275.00p 268.00p 268.00p 14994
20/01/2017 270.00p 271.01p 270.00p 270.00p 2766
19/01/2017 270.00p 277.00p 269.76p 270.00p 28672
18/01/2017 264.00p 269.75p 264.00p 267.37p 429
17/01/2017 265.00p 270.00p 263.00p 263.00p 9006
16/01/2017 259.25p 265.00p 252.50p 260.25p 13903708
13/01/2017 252.00p 258.50p 252.00p 258.50p 10824
12/01/2017 260.25p 260.38p 250.00p 250.00p 24332
11/01/2017 265.00p 269.50p 265.00p 269.50p 479
10/01/2017 274.75p 274.75p 266.00p 269.37p 11267
09/01/2017 268.25p 274.75p 268.00p 271.50p 213730
06/01/2017 268.00p 272.00p 266.00p 268.00p 10331
05/01/2017 268.00p 271.50p 268.00p 271.50p 2405
04/01/2017 268.00p 271.50p 268.00p 271.50p 865
03/01/2017 268.00p 271.62p 271.50p 271.50p 0
30/12/2016 268.00p 271.62p 267.00p 271.62p 0
29/12/2016 268.00p 268.00p 267.00p 267.00p 1500
28/12/2016 273.75p 273.75p 268.00p 268.00p 198
23/12/2016 274.75p 274.75p 268.00p 268.00p 1935
22/12/2016 270.00p 272.00p 268.00p 268.00p 5847
21/12/2016 268.25p 274.75p 268.00p 270.50p 5207
20/12/2016 268.25p 274.75p 268.25p 271.50p 12295
19/12/2016 273.75p 273.75p 271.00p 271.00p 5
16/12/2016 280.00p 280.00p 268.00p 271.50p 3075
15/12/2016 272.00p 276.00p 272.00p 276.00p 4138
14/12/2016 268.25p 275.00p 268.00p 271.50p 15185
13/12/2016 268.25p 274.75p 268.25p 271.50p 1305
12/12/2016 274.75p 274.75p 271.50p 271.50p 13
09/12/2016 272.00p 275.00p 268.00p 270.00p 4169
08/12/2016 271.00p 273.00p 272.00p 273.00p 0
07/12/2016 271.00p 275.00p 271.00p 272.00p 2530
06/12/2016 277.00p 277.00p 271.50p 271.50p 1761
05/12/2016 268.25p 277.04p 268.25p 274.00p 1218
02/12/2016 278.27p 278.27p 277.50p 277.50p 500
01/12/2016 272.00p 276.00p 272.00p 276.00p 414
30/11/2016 283.00p 283.00p 274.75p 274.75p 1293
29/11/2016 274.25p 277.00p 274.00p 277.00p 436
28/11/2016 273.00p 278.00p 273.00p 277.50p 105
25/11/2016 274.25p 280.00p 273.00p 276.50p 3134
24/11/2016 276.25p 278.63p 276.25p 278.50p 1815
23/11/2016 273.25p 282.75p 273.25p 278.00p 5579
22/11/2016 273.25p 279.75p 273.00p 277.50p 6475
21/11/2016 277.25p 283.83p 272.75p 272.75p 10008
18/11/2016 274.25p 283.14p 274.25p 280.63p 47
17/11/2016 280.00p 287.75p 277.00p 280.00p 30444
16/11/2016 279.00p 279.75p 275.00p 275.00p 8016
15/11/2016 265.00p 278.78p 265.00p 272.00p 5015
14/11/2016 278.00p 279.75p 276.00p 276.00p 2089
11/11/2016 272.25p 277.50p 272.00p 275.25p 5031
10/11/2016 272.00p 285.00p 271.95p 272.62p 353054
09/11/2016 260.25p 272.00p 260.25p 263.25p 15349
08/11/2016 262.00p 266.00p 262.00p 266.00p 3741
07/11/2016 262.25p 267.00p 262.25p 264.75p 11586
04/11/2016 265.00p 267.00p 264.79p 265.00p 191858
03/11/2016 264.00p 269.75p 262.65p 264.12p 16331
02/11/2016 265.00p 274.00p 265.00p 267.00p 15473
01/11/2016 262.30p 264.00p 261.37p 264.00p 0
31/10/2016 262.30p 262.30p 261.37p 261.37p 152
28/10/2016 255.25p 265.00p 255.25p 262.50p 7599
27/10/2016 255.25p 263.44p 255.25p 256.00p 5995
26/10/2016 260.00p 261.00p 260.00p 260.50p 45614
25/10/2016 255.75p 266.09p 255.00p 255.00p 15133
24/10/2016 260.00p 265.18p 256.50p 264.12p 1871
21/10/2016 261.75p 266.60p 260.00p 260.00p 6187
20/10/2016 252.50p 272.00p 252.50p 260.25p 8131
19/10/2016 257.25p 268.91p 257.25p 264.75p 3618
18/10/2016 269.00p 269.00p 256.00p 256.00p 2023
17/10/2016 259.00p 266.91p 259.00p 262.88p 891
14/10/2016 255.00p 267.16p 255.00p 260.25p 6716
13/10/2016 255.25p 264.50p 255.25p 264.50p 1
12/10/2016 255.25p 262.25p 255.25p 262.25p 1
11/10/2016 255.00p 269.00p 255.00p 255.00p 31719
10/10/2016 263.50p 267.30p 262.25p 262.25p 5734
07/10/2016 255.25p 267.00p 255.25p 265.12p 1603257
06/10/2016 259.25p 265.00p 259.25p 260.12p 7439
05/10/2016 255.25p 269.00p 255.25p 261.50p 55781
04/10/2016 261.40p 266.40p 261.40p 264.00p 5618
03/10/2016 253.50p 268.00p 252.25p 255.00p 47878
30/09/2016 255.25p 260.00p 255.00p 255.00p 2279
29/09/2016 254.50p 263.00p 252.25p 252.25p 1169
28/09/2016 259.50p 262.75p 255.25p 259.75p 7122
27/09/2016 256.00p 259.50p 252.25p 256.25p 11637
26/09/2016 252.00p 256.00p 252.00p 252.75p 2194
23/09/2016 255.75p 258.50p 252.00p 252.00p 7640
22/09/2016 258.25p 258.50p 255.75p 255.75p 608
21/09/2016 252.25p 257.00p 252.00p 252.00p 47926
20/09/2016 248.00p 253.75p 248.00p 253.75p 389293
19/09/2016 251.25p 258.50p 251.25p 256.00p 5019
16/09/2016 250.00p 259.00p 249.94p 256.75p 22820
15/09/2016 249.50p 252.21p 243.00p 246.62p 23449
14/09/2016 243.25p 247.75p 241.41p 245.50p 11026
13/09/2016 238.00p 248.00p 238.00p 248.00p 4548
12/09/2016 246.00p 246.00p 239.41p 243.00p 44938

*Close Price adjusted for both dividends and splits