Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/09/2016 238.25p 240.00p 238.00p 238.00p 28751
07/09/2016 246.00p 246.00p 238.00p 238.00p 127199
06/09/2016 246.00p 246.00p 238.00p 238.00p 686
05/09/2016 241.75p 246.00p 238.00p 238.00p 2737
02/09/2016 238.25p 242.00p 238.25p 242.00p 199
01/09/2016 237.00p 242.13p 237.00p 242.13p 1511
31/08/2016 243.00p 243.25p 236.00p 240.25p 1469
30/08/2016 240.00p 240.41p 233.50p 233.50p 6643
26/08/2016 234.75p 241.40p 234.75p 238.88p 956916
25/08/2016 233.25p 237.00p 233.00p 233.00p 8467
24/08/2016 233.25p 239.63p 233.00p 233.00p 13711
23/08/2016 238.00p 240.00p 232.00p 233.25p 559630
22/08/2016 236.75p 236.75p 230.25p 231.25p 38870
19/08/2016 240.00p 240.00p 236.50p 237.00p 12877
18/08/2016 245.00p 247.82p 240.00p 240.00p 9768
17/08/2016 248.25p 250.00p 243.00p 250.00p 21341
16/08/2016 253.25p 253.50p 248.00p 248.00p 7451
15/08/2016 255.63p 255.63p 255.38p 255.38p 50135
12/08/2016 254.71p 255.50p 254.00p 255.50p 6568
11/08/2016 254.30p 255.38p 254.30p 255.38p 773
10/08/2016 252.25p 257.75p 252.00p 252.00p 4217
09/08/2016 256.56p 256.56p 255.38p 255.38p 1500
08/08/2016 250.25p 254.50p 249.75p 254.50p 0
05/08/2016 250.25p 255.59p 249.75p 249.75p 8370
04/08/2016 248.25p 258.05p 248.25p 258.00p 693501
03/08/2016 248.00p 258.00p 248.00p 253.25p 2009341
02/08/2016 246.25p 252.00p 246.25p 250.00p 24024
01/08/2016 244.25p 249.50p 244.25p 248.00p 15829
29/07/2016 242.25p 251.75p 242.25p 248.00p 43
28/07/2016 242.00p 252.00p 242.00p 244.00p 6016
27/07/2016 244.00p 248.00p 244.00p 244.50p 1688
26/07/2016 244.00p 250.00p 244.00p 244.25p 695
25/07/2016 244.00p 247.00p 244.00p 247.00p 5210
22/07/2016 245.00p 250.00p 244.25p 247.00p 4258
21/07/2016 243.25p 249.00p 243.25p 246.50p 2558
20/07/2016 240.25p 249.75p 240.25p 248.50p 118164
19/07/2016 245.00p 247.00p 240.25p 243.00p 504613
18/07/2016 245.25p 249.75p 245.25p 247.87p 101998
15/07/2016 245.25p 249.50p 245.25p 247.50p 1195
14/07/2016 245.00p 248.00p 245.00p 245.00p 2138
13/07/2016 248.25p 250.00p 245.25p 248.75p 20299
12/07/2016 248.00p 260.75p 248.00p 251.00p 10924
11/07/2016 248.25p 258.00p 248.25p 258.00p 1223
08/07/2016 248.25p 257.25p 248.00p 248.00p 80672
07/07/2016 248.25p 255.00p 248.25p 255.00p 515
06/07/2016 252.00p 261.25p 248.00p 248.00p 6880
05/07/2016 261.25p 261.25p 252.00p 258.00p 4719
04/07/2016 261.25p 261.25p 259.00p 259.00p 304
01/07/2016 252.25p 261.75p 252.25p 253.50p 30803
30/06/2016 252.25p 261.75p 252.25p 252.25p 8108
29/06/2016 252.25p 261.75p 252.00p 252.00p 426271
28/06/2016 252.25p 261.00p 252.00p 252.00p 7200
27/06/2016 259.75p 265.00p 250.00p 262.00p 20763
24/06/2016 250.50p 260.00p 250.25p 260.00p 8560
23/06/2016 253.75p 265.00p 253.75p 263.00p 13092
22/06/2016 252.25p 261.25p 252.25p 261.25p 3083
21/06/2016 260.75p 260.75p 251.00p 251.25p 48972
20/06/2016 262.75p 262.75p 255.54p 260.00p 2637
17/06/2016 251.75p 259.50p 247.25p 259.50p 141782
16/06/2016 250.25p 260.00p 250.25p 260.00p 7932
15/06/2016 245.50p 260.00p 245.50p 260.00p 45381
14/06/2016 254.75p 255.00p 247.25p 255.00p 5441
13/06/2016 247.25p 251.00p 245.25p 247.25p 5438
10/06/2016 247.25p 254.75p 247.25p 254.25p 7515
09/06/2016 247.25p 254.75p 247.25p 252.87p 1237
08/06/2016 250.25p 254.75p 249.25p 249.75p 8142
07/06/2016 250.25p 253.75p 250.00p 250.00p 150210
06/06/2016 248.50p 252.00p 246.23p 252.00p 59460
03/06/2016 248.75p 251.38p 248.75p 249.25p 3725
02/06/2016 251.00p 251.38p 251.00p 251.38p 150331
01/06/2016 248.00p 250.25p 248.00p 250.00p 4578
31/05/2016 250.00p 252.00p 248.00p 248.00p 259494
27/05/2016 254.00p 254.00p 254.00p 254.00p 140
26/05/2016 253.00p 255.00p 250.97p 251.87p 13727
25/05/2016 252.50p 254.75p 250.00p 250.00p 55661
24/05/2016 248.25p 257.75p 248.25p 249.50p 7687
23/05/2016 252.25p 252.25p 247.50p 247.50p 80771
20/05/2016 252.75p 253.00p 248.25p 248.75p 148375
19/05/2016 250.25p 255.00p 250.00p 250.00p 36948
18/05/2016 255.00p 257.50p 250.00p 250.00p 42180
17/05/2016 257.75p 257.75p 255.00p 255.00p 2559
16/05/2016 250.00p 255.73p 250.00p 254.00p 116410
13/05/2016 255.00p 255.00p 250.25p 251.38p 504221
12/05/2016 250.25p 253.00p 247.85p 250.50p 220362
11/05/2016 252.00p 254.75p 252.00p 254.00p 4845
10/05/2016 252.25p 259.75p 252.25p 254.12p 2016
09/05/2016 260.00p 260.00p 250.75p 260.00p 4682
06/05/2016 255.25p 260.00p 255.25p 257.50p 18
05/05/2016 250.25p 259.75p 250.25p 255.00p 2947
04/05/2016 259.75p 259.75p 255.92p 257.25p 6037
03/05/2016 255.25p 255.75p 255.25p 255.38p 1289304
29/04/2016 255.25p 257.00p 255.00p 255.75p 7216
28/04/2016 255.50p 257.63p 255.50p 257.63p 3
27/04/2016 255.25p 259.25p 255.00p 255.00p 3049
26/04/2016 255.25p 257.12p 255.00p 257.12p 0
25/04/2016 255.25p 257.50p 255.00p 255.00p 29007
22/04/2016 255.25p 259.50p 255.00p 255.00p 165053
21/04/2016 255.25p 255.25p 255.00p 255.00p 5516
20/04/2016 255.25p 257.00p 252.50p 255.00p 19741
19/04/2016 255.00p 258.40p 249.50p 255.00p 175656
18/04/2016 253.50p 258.75p 249.75p 254.00p 2368
15/04/2016 254.25p 257.91p 249.50p 253.25p 36633
14/04/2016 256.00p 257.12p 254.50p 254.50p 5602
13/04/2016 255.75p 259.50p 255.75p 258.00p 4987
12/04/2016 254.00p 255.75p 254.00p 255.75p 6476
11/04/2016 255.00p 256.00p 254.00p 254.00p 8252
08/04/2016 255.00p 255.75p 253.00p 253.75p 6901
07/04/2016 257.00p 257.25p 255.00p 255.75p 3914
06/04/2016 257.00p 259.50p 257.00p 258.25p 9617
05/04/2016 257.50p 259.50p 255.00p 259.25p 12178
04/04/2016 254.75p 258.00p 252.75p 252.75p 16540
01/04/2016 260.00p 262.01p 248.00p 248.00p 904157
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

*Close Price adjusted for both dividends and splits