Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/02/2015 214.00p 217.00p 214.00p 217.00p 487
06/02/2015 214.00p 219.00p 214.00p 217.25p 945
05/02/2015 214.00p 216.50p 214.00p 216.50p 1
04/02/2015 212.50p 218.00p 212.50p 217.50p 2354
03/02/2015 215.00p 219.00p 212.00p 212.50p 35270
02/02/2015 215.00p 218.60p 215.00p 218.00p 10628
30/01/2015 215.00p 218.34p 215.00p 217.00p 2549
29/01/2015 215.00p 217.79p 215.00p 215.50p 1371
28/01/2015 217.00p 218.75p 214.41p 218.75p 25180
27/01/2015 212.00p 217.00p 210.25p 216.00p 254898
26/01/2015 216.00p 217.13p 212.00p 214.25p 8905
23/01/2015 214.25p 217.13p 214.25p 214.50p 2083
22/01/2015 214.25p 216.00p 214.25p 214.50p 400002
21/01/2015 220.00p 220.50p 214.00p 214.00p 12819
20/01/2015 220.00p 223.78p 216.00p 216.00p 40584
19/01/2015 220.25p 224.75p 220.00p 223.50p 4962
16/01/2015 220.25p 221.77p 220.25p 220.50p 411
15/01/2015 223.25p 224.75p 220.00p 220.00p 16195
14/01/2015 229.75p 229.75p 220.25p 223.00p 637
13/01/2015 221.00p 224.00p 220.00p 220.00p 616
12/01/2015 225.00p 225.00p 221.00p 223.75p 436
09/01/2015 221.00p 224.06p 221.00p 221.00p 6672
08/01/2015 221.00p 224.50p 220.75p 220.75p 37647
07/01/2015 221.00p 227.79p 220.75p 220.75p 2425
06/01/2015 230.00p 230.00p 220.00p 220.75p 118158
05/01/2015 230.00p 230.00p 223.00p 223.00p 141412
02/01/2015 222.75p 237.00p 219.25p 230.50p 25890
31/12/2014 217.25p 217.25p 217.00p 217.00p 2
30/12/2014 215.25p 223.00p 215.25p 218.00p 9903
29/12/2014 215.25p 222.43p 215.00p 215.00p 3008
24/12/2014 215.50p 222.75p 215.00p 215.00p 4843
23/12/2014 215.00p 218.00p 215.00p 216.00p 6004
22/12/2014 219.00p 220.77p 215.00p 219.00p 19177
19/12/2014 221.75p 221.75p 220.56p 221.75p 4186
18/12/2014 215.25p 219.00p 215.25p 219.00p 1
17/12/2014 215.25p 222.75p 215.25p 218.00p 344
16/12/2014 222.50p 222.50p 215.25p 216.75p 2112
15/12/2014 219.25p 222.24p 215.00p 215.00p 16322
12/12/2014 215.25p 221.75p 215.00p 215.00p 15466
11/12/2014 215.00p 218.98p 215.00p 215.50p 7547
10/12/2014 215.25p 218.75p 215.00p 216.00p 6169
09/12/2014 215.00p 219.00p 215.00p 215.50p 1150
08/12/2014 210.25p 220.16p 210.25p 219.00p 15956
05/12/2014 210.25p 210.50p 210.25p 210.50p 66
04/12/2014 210.25p 210.25p 210.00p 210.00p 144
03/12/2014 210.25p 216.62p 210.25p 210.50p 89263
02/12/2014 211.75p 216.96p 210.50p 210.50p 15760
01/12/2014 217.00p 217.91p 216.00p 217.00p 63243
28/11/2014 217.00p 217.98p 217.00p 217.00p 4273
27/11/2014 217.00p 217.75p 217.00p 217.00p 11888
26/11/2014 215.00p 217.22p 215.00p 216.50p 15687
25/11/2014 215.00p 215.86p 215.00p 215.00p 4197
24/11/2014 215.25p 217.73p 215.25p 215.25p 2059
21/11/2014 214.25p 217.75p 214.00p 214.00p 8416
20/11/2014 210.00p 217.75p 210.00p 214.00p 2752206
19/11/2014 210.00p 210.00p 208.00p 208.00p 2719
18/11/2014 210.25p 210.50p 210.25p 210.50p 157
17/11/2014 210.50p 212.37p 210.50p 212.37p 160
14/11/2014 210.25p 210.25p 210.00p 210.00p 142
13/11/2014 210.25p 312.75p 210.25p 212.37p 5561
12/11/2014 216.00p 217.00p 216.00p 216.00p 194839
11/11/2014 216.00p 218.00p 216.00p 217.00p 1771
10/11/2014 216.00p 217.80p 216.00p 216.00p 161
07/11/2014 215.00p 215.25p 215.00p 215.25p 79
06/11/2014 216.00p 216.25p 210.00p 215.00p 177800
05/11/2014 216.00p 220.00p 216.00p 220.00p 804
04/11/2014 216.00p 219.75p 216.00p 216.50p 13386
03/11/2014 216.25p 219.25p 215.00p 216.00p 6502
31/10/2014 216.00p 218.25p 216.00p 218.25p 627
30/10/2014 216.00p 218.00p 216.00p 218.00p 632
29/10/2014 215.50p 216.25p 215.50p 216.00p 2213
28/10/2014 215.00p 219.75p 215.00p 218.00p 913
27/10/2014 215.25p 219.18p 215.25p 218.00p 788
24/10/2014 211.25p 217.75p 211.25p 217.50p 1200
23/10/2014 216.00p 219.00p 216.00p 216.25p 16984
22/10/2014 216.25p 219.75p 216.00p 216.25p 6401
21/10/2014 216.00p 216.25p 215.00p 216.25p 188670
20/10/2014 213.00p 215.25p 211.72p 215.00p 837688
17/10/2014 216.00p 216.00p 213.00p 213.00p 3627
16/10/2014 215.00p 219.10p 211.22p 215.00p 3205543
15/10/2014 218.00p 218.00p 218.00p 218.00p 77
14/10/2014 217.00p 218.60p 215.25p 218.00p 12132
13/10/2014 215.25p 217.25p 215.25p 215.25p 578
10/10/2014 220.00p 220.00p 212.25p 214.00p 14233
09/10/2014 220.00p 221.00p 214.50p 221.00p 128343
08/10/2014 220.00p 221.50p 220.00p 221.25p 70987
07/10/2014 220.00p 220.62p 220.00p 220.62p 394
06/10/2014 219.00p 219.00p 219.00p 219.00p 52
03/10/2014 220.00p 220.00p 219.62p 219.62p 421
02/10/2014 218.00p 220.00p 218.00p 218.00p 408322
01/10/2014 217.25p 218.00p 217.00p 218.00p 23355
30/09/2014 215.25p 219.99p 215.25p 215.25p 18988
29/09/2014 217.05p 217.05p 215.25p 216.50p 303
26/09/2014 218.00p 218.00p 213.50p 215.25p 24781
25/09/2014 218.00p 219.62p 218.00p 219.62p 1043
24/09/2014 218.50p 218.75p 218.50p 218.75p 212
23/09/2014 222.50p 222.50p 218.25p 218.25p 52029
22/09/2014 216.25p 218.80p 216.00p 217.00p 25538
19/09/2014 215.00p 218.50p 215.00p 218.50p 2845
18/09/2014 218.25p 221.75p 215.25p 218.25p 139926
17/09/2014 216.00p 219.37p 216.00p 216.75p 54412
16/09/2014 216.25p 217.40p 215.00p 215.25p 550268
15/09/2014 215.25p 218.62p 215.25p 215.25p 2010
12/09/2014 217.00p 220.00p 216.50p 217.50p 5023
11/09/2014 215.00p 215.25p 211.63p 215.00p 16641
10/09/2014 214.00p 214.25p 213.00p 214.25p 15371
09/09/2014 213.00p 216.00p 213.00p 216.00p 19663
08/09/2014 212.00p 212.88p 210.00p 212.88p 10048
05/09/2014 207.00p 210.25p 207.00p 210.25p 25928
04/09/2014 202.00p 207.00p 202.00p 207.00p 17854
03/09/2014 201.62p 203.00p 201.25p 202.87p 30712
02/09/2014 200.00p 201.50p 200.00p 201.25p 22103
01/09/2014 198.00p 198.87p 197.25p 198.87p 20000
29/08/2014 196.25p 198.08p 196.25p 197.25p 2635
28/08/2014 192.25p 198.50p 192.25p 195.75p 11018
27/08/2014 205.25p 205.25p 191.00p 192.75p 30974
26/08/2014 206.25p 209.75p 196.00p 196.50p 74728
22/08/2014 207.75p 208.12p 205.00p 205.00p 10844
21/08/2014 197.25p 207.50p 197.25p 207.00p 38805
20/08/2014 199.00p 202.44p 199.00p 199.00p 6531
19/08/2014 199.00p 202.20p 197.00p 198.00p 9385
18/08/2014 203.00p 203.00p 199.00p 199.25p 27899
15/08/2014 197.00p 199.00p 197.00p 199.00p 2020
14/08/2014 197.00p 203.00p 197.00p 197.25p 16424
13/08/2014 193.00p 197.00p 193.00p 197.00p 27880
12/08/2014 193.00p 195.34p 193.00p 194.00p 6553
11/08/2014 195.00p 197.00p 193.00p 193.00p 8201
08/08/2014 196.00p 196.00p 193.00p 195.00p 1444
07/08/2014 196.00p 198.50p 196.00p 197.50p 4505
06/08/2014 196.00p 198.75p 196.00p 197.00p 5240
05/08/2014 195.00p 200.00p 195.00p 198.75p 6728
04/08/2014 196.00p 198.50p 195.00p 196.75p 4426
01/08/2014 195.75p 198.50p 195.50p 197.25p 46719
31/07/2014 197.25p 199.50p 195.00p 195.50p 155953
30/07/2014 196.00p 196.00p 196.00p 196.00p 50288
29/07/2014 201.75p 201.75p 195.00p 196.50p 61864
28/07/2014 199.00p 201.04p 198.00p 200.13p 1584
25/07/2014 195.00p 200.00p 195.00p 198.00p 20759
24/07/2014 190.25p 196.25p 190.25p 196.25p 4458
23/07/2014 190.00p 194.75p 190.00p 194.75p 207934
22/07/2014 190.00p 192.00p 190.00p 192.00p 23028
21/07/2014 190.00p 190.55p 188.00p 188.00p 6100
18/07/2014 189.25p 190.13p 188.25p 188.25p 7644
17/07/2014 188.50p 189.87p 188.25p 188.50p 29965
16/07/2014 194.75p 194.75p 189.25p 189.25p 8657
15/07/2014 192.00p 192.08p 186.50p 189.00p 25765
14/07/2014 190.25p 190.25p 186.50p 186.50p 18933
11/07/2014 191.00p 191.25p 190.00p 190.00p 26759
10/07/2014 194.25p 199.00p 190.00p 190.00p 29487
09/07/2014 198.00p 198.25p 193.25p 194.50p 358915
08/07/2014 198.50p 198.75p 198.25p 198.25p 6009
07/07/2014 199.75p 200.50p 198.50p 200.50p 8666
04/07/2014 198.50p 200.50p 198.25p 198.50p 36036
03/07/2014 197.00p 199.92p 197.00p 198.50p 33992
02/07/2014 195.25p 198.25p 195.25p 198.00p 63446
01/07/2014 196.75p 200.75p 194.85p 198.00p 107679
30/06/2014 194.75p 195.25p 191.25p 195.25p 132206
27/06/2014 195.00p 195.00p 191.25p 191.25p 21366
26/06/2014 195.00p 195.00p 194.00p 194.00p 20742
25/06/2014 195.00p 195.00p 191.25p 194.00p 38967
24/06/2014 196.00p 196.00p 191.50p 192.25p 40181
23/06/2014 197.75p 198.72p 195.00p 195.00p 192552
20/06/2014 195.00p 204.00p 195.00p 195.00p 2590601
19/06/2014 196.75p 199.00p 195.00p 196.00p 143317
18/06/2014 195.50p 196.00p 194.75p 196.00p 51917
17/06/2014 195.00p 196.00p 195.00p 196.00p 12670
16/06/2014 196.75p 196.75p 195.00p 196.00p 1529
13/06/2014 195.25p 196.25p 194.50p 195.25p 10077
12/06/2014 193.00p 196.25p 190.00p 196.25p 102016
11/06/2014 193.00p 193.00p 190.00p 190.00p 604009
10/06/2014 191.00p 191.00p 186.00p 189.00p 188784
09/06/2014 191.00p 193.75p 185.25p 190.00p 28059
06/06/2014 200.75p 200.75p 185.25p 185.25p 51866
05/06/2014 201.75p 201.75p 196.00p 197.00p 318284
04/06/2014 201.75p 201.75p 196.00p 198.00p 27866
03/06/2014 202.75p 202.75p 195.00p 196.50p 29650
02/06/2014 200.00p 202.75p 196.75p 202.75p 11484
30/05/2014 202.00p 203.00p 193.25p 197.25p 83446
29/05/2014 193.25p 202.75p 193.00p 202.00p 12125
28/05/2014 193.25p 196.75p 192.78p 194.25p 45098
27/05/2014 198.25p 198.25p 192.00p 194.25p 16099
23/05/2014 203.00p 203.00p 198.00p 199.75p 91821
22/05/2014 203.00p 209.00p 203.00p 203.00p 24925
21/05/2014 204.00p 205.00p 203.00p 204.50p 24819
20/05/2014 228.00p 229.00p 205.00p 205.00p 37778
19/05/2014 228.70p 229.00p 228.70p 229.00p 1271
16/05/2014 233.00p 233.00p 230.50p 230.50p 44
15/05/2014 230.00p 230.50p 230.00p 230.38p 0
14/05/2014 230.00p 230.50p 230.00p 230.50p 43055
13/05/2014 233.00p 233.00p 229.50p 230.00p 662360
12/05/2014 230.38p 230.38p 228.50p 229.50p 1086
09/05/2014 228.00p 232.00p 226.30p 228.50p 0
08/05/2014 228.00p 232.00p 226.30p 230.25p 2334
07/05/2014 230.00p 232.00p 227.00p 232.00p 4549
06/05/2014 229.75p 230.00p 229.50p 229.50p 21866
02/05/2014 229.34p 229.34p 228.50p 228.63p 0
01/05/2014 229.34p 229.34p 228.50p 228.50p 3509
30/04/2014 224.00p 227.00p 223.75p 227.00p 2731
29/04/2014 223.50p 226.00p 223.00p 225.13p 0
28/04/2014 223.50p 226.00p 223.00p 223.00p 2634

*Close Price adjusted for both dividends and splits