Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
17/06/2015 265.25p 270.00p 265.25p 270.00p 7
16/06/2015 272.75p 272.75p 268.00p 269.37p 4007
15/06/2015 273.75p 274.00p 268.31p 274.00p 195636
12/06/2015 271.75p 272.00p 267.59p 272.00p 48134
11/06/2015 271.25p 272.00p 271.25p 272.00p 2059
10/06/2015 272.00p 272.00p 272.00p 272.00p 88
09/06/2015 264.75p 270.00p 262.23p 265.00p 8385
08/06/2015 264.00p 266.00p 264.00p 266.00p 2311
05/06/2015 264.75p 265.00p 261.76p 265.00p 9148
04/06/2015 263.00p 264.00p 263.00p 264.00p 2653
03/06/2015 261.50p 262.50p 261.50p 262.50p 10000
02/06/2015 257.25p 262.37p 260.00p 262.37p 0
01/06/2015 257.25p 262.24p 257.00p 260.00p 31638
29/05/2015 262.75p 264.50p 259.14p 264.50p 4599
28/05/2015 262.25p 263.00p 262.11p 262.75p 4269
27/05/2015 255.00p 263.00p 252.25p 257.00p 14061
26/05/2015 255.00p 256.75p 255.00p 256.00p 2602
22/05/2015 257.00p 257.00p 250.25p 252.50p 8412
21/05/2015 256.75p 257.02p 253.00p 253.50p 6425
20/05/2015 256.45p 256.45p 252.59p 253.38p 16453
19/05/2015 246.00p 255.00p 246.00p 255.00p 82125
18/05/2015 238.00p 252.75p 238.00p 246.00p 24983
15/05/2015 238.00p 241.37p 238.00p 241.37p 4769
14/05/2015 238.00p 238.00p 238.00p 238.00p 9
13/05/2015 240.25p 244.00p 240.00p 240.00p 5871
12/05/2015 238.25p 240.00p 238.00p 238.50p 60004
11/05/2015 243.75p 244.00p 238.50p 241.00p 5217
08/05/2015 244.00p 244.75p 242.00p 244.75p 9477
07/05/2015 242.00p 244.00p 240.69p 244.00p 2320
06/05/2015 235.25p 244.00p 235.25p 243.50p 57608
05/05/2015 239.75p 239.75p 232.25p 239.50p 567
01/05/2015 232.25p 232.50p 232.25p 232.50p 71
30/04/2015 232.25p 236.50p 232.25p 232.50p 102154
29/04/2015 235.25p 238.50p 235.25p 238.50p 1597
28/04/2015 235.25p 236.50p 232.25p 234.75p 1640
27/04/2015 235.25p 239.25p 235.25p 239.25p 9785
24/04/2015 239.75p 239.75p 235.25p 237.25p 24736
23/04/2015 235.00p 239.00p 235.00p 235.25p 32516
22/04/2015 234.25p 236.45p 234.25p 235.50p 509
21/04/2015 240.00p 240.00p 233.25p 233.50p 427
20/04/2015 233.25p 237.75p 233.00p 233.50p 7133
17/04/2015 234.00p 237.41p 234.00p 236.00p 4591
16/04/2015 238.00p 239.50p 235.00p 238.00p 29765
15/04/2015 228.50p 236.50p 228.00p 228.00p 421
14/04/2015 228.00p 234.47p 226.50p 232.50p 13675
13/04/2015 230.50p 233.87p 230.50p 233.87p 2
10/04/2015 228.25p 228.25p 228.00p 228.00p 4
09/04/2015 237.00p 237.00p 228.25p 228.50p 20
08/04/2015 228.25p 237.04p 228.25p 228.50p 2132
07/04/2015 228.25p 237.46p 228.00p 228.00p 3877
02/04/2015 232.00p 237.46p 232.00p 232.50p 1114
01/04/2015 231.75p 237.00p 231.75p 232.25p 1860
31/03/2015 232.00p 235.53p 232.00p 232.25p 1032
30/03/2015 231.38p 233.40p 231.38p 232.25p 14094
27/03/2015 232.25p 234.75p 229.47p 232.12p 74113
26/03/2015 232.00p 239.25p 228.44p 239.00p 10581
25/03/2015 231.50p 231.75p 228.31p 231.50p 3662
24/03/2015 231.75p 231.75p 229.00p 231.50p 183668
23/03/2015 231.75p 231.75p 226.87p 227.25p 38952
20/03/2015 225.25p 230.00p 225.25p 230.00p 5307
19/03/2015 230.25p 234.75p 224.75p 226.00p 16525
18/03/2015 232.00p 235.00p 230.00p 230.00p 1914
17/03/2015 235.00p 235.00p 233.63p 233.63p 15
16/03/2015 236.61p 236.61p 233.00p 233.50p 27398
13/03/2015 236.75p 236.75p 233.19p 236.50p 3316
12/03/2015 230.00p 237.00p 228.63p 235.50p 57675
11/03/2015 228.00p 232.50p 228.00p 232.50p 30178
10/03/2015 229.75p 229.75p 226.87p 229.75p 471
09/03/2015 231.25p 231.50p 226.87p 231.50p 11630
06/03/2015 231.75p 231.75p 229.50p 230.00p 19140
05/03/2015 228.25p 230.00p 227.20p 229.50p 87656
04/03/2015 232.00p 232.00p 227.00p 227.00p 23830
03/03/2015 228.00p 230.74p 226.90p 229.00p 46540
02/03/2015 228.00p 229.50p 227.00p 227.00p 45822
27/02/2015 229.75p 230.95p 227.50p 229.50p 13994
26/02/2015 223.00p 229.50p 223.00p 228.25p 203640
25/02/2015 217.25p 225.00p 217.25p 224.00p 225195
24/02/2015 215.25p 222.75p 215.25p 217.00p 5035
23/02/2015 215.25p 222.16p 215.25p 219.00p 5502
20/02/2015 220.50p 220.50p 218.62p 218.62p 1000
19/02/2015 220.05p 222.26p 219.00p 219.00p 1806
18/02/2015 220.50p 220.50p 216.75p 218.50p 1566
17/02/2015 215.00p 219.00p 215.00p 217.00p 4541
16/02/2015 215.00p 218.00p 215.00p 218.00p 1900
13/02/2015 215.00p 218.76p 215.00p 216.50p 25082
12/02/2015 215.00p 218.34p 215.00p 217.00p 3024
11/02/2015 214.00p 217.13p 214.00p 217.13p 2307
10/02/2015 215.25p 218.06p 214.40p 215.75p 34988

*Close Price adjusted for both dividends and splits