Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/03/2016 264.00p 264.00p 255.16p 258.00p 66250
30/03/2016 265.00p 266.00p 265.12p 265.12p 0
29/03/2016 265.00p 266.06p 264.00p 266.00p 16166
24/03/2016 267.18p 266.50p 266.37p 266.37p 0
23/03/2016 267.18p 267.18p 266.50p 266.50p 1028
22/03/2016 268.00p 268.00p 264.00p 266.75p 4262
21/03/2016 267.00p 267.00p 260.00p 260.00p 8516
18/03/2016 269.00p 269.00p 269.00p 269.00p 190
17/03/2016 267.00p 269.00p 265.00p 265.00p 8520
16/03/2016 275.00p 275.00p 267.00p 269.00p 1002831
15/03/2016 267.25p 274.75p 267.00p 267.00p 337
14/03/2016 267.25p 272.47p 267.25p 270.88p 398
11/03/2016 267.25p 272.50p 267.00p 267.50p 209842
10/03/2016 270.00p 270.00p 265.25p 265.75p 102440
09/03/2016 270.25p 273.00p 268.75p 269.00p 9443
08/03/2016 270.00p 273.00p 270.00p 270.00p 7958
07/03/2016 270.25p 274.00p 266.75p 270.00p 205523
04/03/2016 274.00p 274.00p 271.12p 274.00p 2334
03/03/2016 270.50p 271.13p 268.00p 271.13p 0
02/03/2016 270.50p 273.61p 268.00p 268.00p 37509
01/03/2016 264.75p 271.00p 264.00p 271.00p 26632
29/02/2016 264.75p 264.75p 258.00p 258.00p 4538
26/02/2016 264.75p 265.00p 260.00p 260.00p 4351
25/02/2016 259.75p 262.77p 258.49p 260.00p 13230
24/02/2016 255.00p 258.00p 255.00p 255.25p 2007564
23/02/2016 252.75p 255.04p 252.75p 253.25p 5498
22/02/2016 253.25p 253.83p 253.00p 253.25p 6282
19/02/2016 253.00p 255.54p 253.00p 253.00p 873
18/02/2016 252.00p 253.00p 252.00p 253.00p 25587
17/02/2016 253.25p 253.50p 253.00p 253.00p 30212
16/02/2016 255.00p 256.29p 251.00p 252.38p 9750
15/02/2016 255.50p 255.50p 255.00p 255.00p 1909
12/02/2016 256.00p 256.00p 255.00p 255.00p 4647
11/02/2016 255.00p 256.45p 255.00p 256.00p 2324
10/02/2016 255.25p 257.38p 255.25p 257.38p 10001
09/02/2016 259.75p 259.75p 255.50p 257.63p 3365
08/02/2016 258.00p 259.00p 257.75p 259.00p 4792
05/02/2016 255.00p 258.00p 250.25p 257.75p 19556
04/02/2016 255.00p 260.00p 255.00p 258.75p 31394
03/02/2016 255.25p 258.15p 255.00p 257.25p 1385
02/02/2016 260.00p 260.50p 255.00p 255.00p 7538
01/02/2016 260.25p 264.75p 260.00p 262.37p 2440
29/01/2016 260.75p 265.00p 260.00p 262.37p 4393
28/01/2016 270.00p 270.00p 260.25p 265.00p 6685
27/01/2016 264.25p 270.00p 264.25p 269.50p 123446
26/01/2016 264.50p 267.25p 264.50p 267.25p 57481
25/01/2016 260.00p 267.13p 260.00p 267.13p 9106
22/01/2016 260.00p 270.00p 260.00p 267.13p 7232
21/01/2016 260.00p 267.00p 260.00p 260.00p 103156
20/01/2016 267.00p 267.00p 264.00p 265.63p 12902
19/01/2016 264.75p 266.66p 264.75p 264.75p 4305
18/01/2016 263.50p 266.48p 262.00p 263.75p 1917911
15/01/2016 260.00p 263.92p 260.00p 262.00p 903336
14/01/2016 260.75p 267.75p 260.75p 261.00p 5395
13/01/2016 263.50p 264.00p 260.00p 260.00p 5887
12/01/2016 264.75p 268.02p 260.00p 264.00p 35779
11/01/2016 269.25p 269.25p 260.00p 264.00p 4074979
08/01/2016 264.75p 270.00p 260.00p 266.00p 5652
07/01/2016 264.00p 265.00p 260.00p 262.50p 6015
06/01/2016 262.25p 265.75p 262.25p 264.00p 3510
05/01/2016 262.00p 265.75p 262.00p 264.00p 4677
04/01/2016 262.00p 266.00p 262.00p 264.00p 4314
31/12/2015 262.00p 263.37p 262.00p 263.37p 1098
30/12/2015 263.88p 264.37p 263.88p 263.88p 2860
29/12/2015 262.25p 264.37p 262.25p 264.37p 812
24/12/2015 263.37p 266.00p 263.37p 266.00p 499
23/12/2015 268.75p 269.00p 264.95p 265.50p 3959
22/12/2015 262.50p 269.75p 262.00p 265.88p 7401
21/12/2015 267.75p 268.00p 263.50p 268.00p 2791
18/12/2015 265.00p 267.39p 265.00p 266.50p 5233
17/12/2015 265.00p 267.75p 265.00p 267.00p 76377
16/12/2015 264.25p 266.88p 264.00p 266.88p 5942
15/12/2015 262.25p 264.49p 262.25p 264.25p 1196
14/12/2015 264.00p 265.50p 264.00p 265.50p 6934
11/12/2015 265.00p 265.50p 265.00p 265.37p 5003
10/12/2015 266.00p 266.90p 266.00p 266.00p 2697
09/12/2015 266.00p 267.88p 266.00p 267.88p 1
08/12/2015 264.75p 268.00p 264.75p 268.00p 97636
07/12/2015 265.00p 265.00p 265.00p 265.00p 336
04/12/2015 262.25p 262.50p 262.25p 262.50p 256
03/12/2015 265.25p 269.75p 264.50p 264.50p 11428
02/12/2015 267.50p 269.75p 266.25p 266.25p 3133
01/12/2015 269.75p 269.75p 266.00p 266.50p 436499
30/11/2015 265.75p 268.00p 265.75p 268.00p 150136
27/11/2015 268.18p 269.05p 268.18p 268.88p 1743
26/11/2015 266.75p 269.00p 266.75p 267.50p 10175
25/11/2015 262.25p 266.75p 262.25p 265.88p 9973
24/11/2015 262.25p 265.86p 262.25p 264.00p 111634
23/11/2015 266.39p 267.13p 266.39p 267.13p 235
20/11/2015 264.25p 268.31p 264.25p 267.13p 2026
19/11/2015 264.25p 267.19p 264.25p 267.00p 927
18/11/2015 262.25p 267.20p 262.25p 266.00p 61046
17/11/2015 265.00p 268.26p 265.00p 265.00p 204
16/11/2015 265.00p 271.16p 262.00p 270.00p 4948
13/11/2015 269.45p 270.50p 269.45p 270.50p 175
12/11/2015 270.00p 272.00p 267.08p 269.75p 6784
11/11/2015 266.00p 270.00p 266.00p 270.00p 1186
10/11/2015 270.00p 270.00p 267.00p 267.00p 2325
09/11/2015 270.00p 270.00p 266.00p 268.00p 150371
06/11/2015 265.00p 267.00p 262.00p 267.00p 21833
05/11/2015 265.00p 268.00p 265.00p 266.00p 27585
04/11/2015 268.00p 268.00p 266.00p 266.50p 1001902
03/11/2015 271.75p 271.75p 270.00p 270.00p 896
02/11/2015 270.00p 271.75p 270.00p 271.00p 6442
30/10/2015 272.00p 272.00p 269.00p 271.00p 5315
29/10/2015 271.75p 272.00p 270.00p 271.00p 1025
28/10/2015 269.00p 270.37p 269.00p 270.37p 2
27/10/2015 269.00p 271.75p 269.00p 270.37p 1343
26/10/2015 269.25p 270.50p 269.25p 270.50p 796
23/10/2015 270.00p 271.37p 268.00p 269.00p 1247
22/10/2015 267.00p 272.00p 267.00p 272.00p 3953
21/10/2015 270.25p 272.00p 270.00p 271.00p 5979
20/10/2015 270.75p 272.75p 270.00p 271.00p 527592
19/10/2015 273.00p 274.00p 273.50p 274.00p 0
16/10/2015 273.00p 273.50p 273.00p 273.50p 1111
15/10/2015 273.25p 277.75p 273.00p 273.00p 1099
14/10/2015 273.25p 277.75p 273.00p 277.75p 743
13/10/2015 274.25p 277.75p 274.00p 275.62p 790
12/10/2015 272.75p 277.75p 272.00p 277.75p 49515
09/10/2015 276.00p 278.50p 273.25p 278.50p 8042
08/10/2015 274.00p 275.13p 269.88p 275.13p 858595
07/10/2015 272.00p 273.87p 272.00p 273.50p 1663263
06/10/2015 274.25p 277.15p 274.00p 274.25p 3473
05/10/2015 275.25p 275.25p 274.00p 275.00p 5207
02/10/2015 272.25p 278.00p 272.25p 273.50p 954367
01/10/2015 272.25p 275.22p 272.25p 275.00p 330002
30/09/2015 272.25p 272.25p 272.00p 272.00p 34
29/09/2015 274.00p 276.25p 274.00p 274.00p 483
28/09/2015 274.76p 276.50p 274.76p 276.50p 143
25/09/2015 279.00p 279.00p 274.25p 277.00p 2231
24/09/2015 275.00p 279.00p 275.00p 279.00p 258556
23/09/2015 274.50p 275.00p 268.00p 274.00p 585618
22/09/2015 274.75p 275.00p 266.67p 274.00p 10018
21/09/2015 270.00p 275.00p 270.00p 275.00p 9926
18/09/2015 267.00p 272.62p 267.00p 272.62p 8941
17/09/2015 267.25p 268.69p 267.25p 267.25p 383
16/09/2015 265.75p 267.83p 265.75p 267.00p 4166
15/09/2015 265.25p 269.41p 264.25p 265.25p 18221
14/09/2015 255.00p 262.07p 255.00p 262.00p 16696
11/09/2015 255.00p 259.75p 255.00p 257.63p 3053
10/09/2015 260.25p 263.58p 258.00p 260.00p 15543
09/09/2015 255.25p 263.25p 255.25p 263.25p 7394
08/09/2015 257.25p 264.00p 255.25p 261.00p 19250
07/09/2015 255.25p 255.25p 255.25p 255.25p 103
04/09/2015 256.75p 262.00p 262.00p 262.00p 0
03/09/2015 256.75p 262.77p 256.75p 262.00p 19020
02/09/2015 250.25p 254.99p 250.25p 254.00p 2430
01/09/2015 257.00p 257.00p 253.78p 257.00p 5493
28/08/2015 255.75p 257.25p 253.50p 257.25p 24067
27/08/2015 253.25p 256.25p 253.25p 256.25p 36056
26/08/2015 254.00p 256.75p 254.00p 256.75p 5000
25/08/2015 252.00p 255.00p 250.00p 255.00p 2238
24/08/2015 252.25p 253.46p 252.25p 252.25p 2612
21/08/2015 264.75p 265.00p 255.25p 265.00p 7116
20/08/2015 260.00p 265.00p 253.28p 265.00p 6091
19/08/2015 252.25p 256.00p 252.25p 256.00p 1142368
18/08/2015 253.25p 257.75p 252.10p 257.75p 3981
17/08/2015 256.25p 258.00p 253.00p 258.00p 14284
14/08/2015 259.75p 265.00p 259.75p 262.00p 11315
13/08/2015 256.25p 260.00p 256.25p 258.87p 697
12/08/2015 260.00p 260.00p 259.00p 259.50p 1390
11/08/2015 256.25p 259.00p 256.00p 256.00p 26268
10/08/2015 256.00p 260.00p 256.00p 259.00p 3939
07/08/2015 260.00p 260.00p 256.00p 256.00p 2032
06/08/2015 259.25p 262.37p 259.25p 262.37p 205
05/08/2015 259.25p 262.12p 259.25p 262.12p 581
04/08/2015 259.25p 262.59p 259.25p 260.00p 500984
03/08/2015 258.25p 260.00p 258.25p 259.00p 235034
31/07/2015 260.25p 263.50p 260.25p 261.75p 1827
30/07/2015 260.00p 262.88p 260.00p 262.50p 1537
29/07/2015 260.00p 262.75p 260.00p 260.25p 300242
28/07/2015 262.00p 263.50p 262.00p 263.50p 206
27/07/2015 260.25p 262.76p 260.00p 262.50p 813
24/07/2015 258.25p 266.00p 258.25p 263.00p 3652
23/07/2015 260.25p 262.75p 258.25p 260.00p 1734
22/07/2015 260.25p 265.00p 260.25p 262.50p 1451
21/07/2015 260.00p 262.50p 260.00p 262.50p 206
20/07/2015 259.25p 262.13p 259.25p 261.50p 1718
17/07/2015 259.25p 261.50p 259.25p 261.50p 1
16/07/2015 261.50p 264.75p 259.50p 259.50p 3622
15/07/2015 256.50p 259.12p 256.50p 259.12p 2
14/07/2015 258.75p 262.00p 256.25p 262.00p 1049
13/07/2015 258.25p 263.97p 258.00p 258.50p 1863682
10/07/2015 256.25p 258.37p 256.25p 256.50p 7554
09/07/2015 260.00p 261.21p 256.25p 258.75p 3717
08/07/2015 263.00p 263.00p 260.00p 260.00p 1989
07/07/2015 260.00p 266.75p 260.00p 260.00p 7639
06/07/2015 252.00p 259.50p 252.00p 255.00p 785
03/07/2015 255.00p 259.75p 255.00p 255.25p 2943
02/07/2015 257.00p 257.38p 257.00p 257.00p 150623
01/07/2015 255.00p 259.75p 255.00p 259.75p 81
30/06/2015 253.25p 256.71p 253.25p 255.00p 1353
29/06/2015 263.00p 265.00p 252.00p 257.38p 13086
26/06/2015 265.25p 269.00p 265.00p 269.00p 23495
25/06/2015 265.25p 272.75p 265.25p 267.00p 1838
24/06/2015 265.25p 273.00p 265.25p 273.00p 3085
23/06/2015 265.25p 270.93p 265.00p 265.00p 2003
22/06/2015 265.00p 271.85p 265.00p 265.00p 4718
19/06/2015 265.25p 265.25p 265.00p 265.00p 83
18/06/2015 265.25p 268.80p 265.00p 265.00p 5241

*Close Price adjusted for both dividends and splits