Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
25/04/2014 226.00p 227.87p 226.00p 226.00p 1111
24/04/2014 235.00p 235.00p 223.00p 227.87p 23280
23/04/2014 234.75p 234.75p 234.75p 234.75p 5616
22/04/2014 235.56p 237.63p 235.56p 237.00p 2139
17/04/2014 235.02p 237.00p 235.02p 237.00p 997
16/04/2014 230.25p 236.50p 230.05p 236.25p 4044
15/04/2014 235.00p 235.02p 230.25p 230.25p 1546
14/04/2014 235.25p 239.00p 235.00p 239.00p 6067
11/04/2014 238.75p 239.00p 231.85p 238.00p 129384
10/04/2014 238.75p 238.75p 233.00p 233.25p 13959
09/04/2014 234.75p 238.75p 232.00p 233.25p 27202
08/04/2014 233.00p 237.00p 233.00p 236.25p 84350
07/04/2014 232.00p 234.25p 231.50p 234.25p 5345
04/04/2014 233.00p 233.63p 229.11p 231.50p 12887
03/04/2014 235.00p 235.00p 231.25p 233.63p 2307
02/04/2014 234.25p 235.00p 232.00p 233.50p 574
01/04/2014 235.00p 235.00p 229.00p 233.12p 9734
31/03/2014 235.00p 235.50p 229.25p 233.00p 14064
28/03/2014 235.00p 236.00p 229.25p 236.00p 202525
27/03/2014 235.25p 235.37p 233.00p 235.37p 340
26/03/2014 236.00p 238.50p 231.25p 235.00p 4621
25/03/2014 238.50p 238.75p 234.25p 236.75p 4509
24/03/2014 235.00p 238.75p 234.00p 238.75p 4852
21/03/2014 238.00p 240.67p 232.07p 236.25p 28393
20/03/2014 243.75p 244.62p 239.25p 240.50p 4593
19/03/2014 242.31p 245.62p 242.31p 244.62p 0
18/03/2014 242.31p 245.62p 242.31p 245.62p 1650
17/03/2014 248.75p 248.75p 242.25p 242.25p 8289
14/03/2014 245.00p 245.00p 239.80p 244.13p 0
13/03/2014 245.00p 245.00p 239.80p 244.75p 19229
12/03/2014 250.00p 250.00p 245.75p 247.75p 10531
11/03/2014 249.00p 249.00p 247.00p 249.00p 100634
10/03/2014 249.00p 249.00p 245.00p 245.00p 5606
07/03/2014 249.00p 249.00p 247.75p 249.00p 7712
06/03/2014 250.00p 250.00p 246.00p 247.75p 3842
05/03/2014 249.00p 249.00p 247.25p 248.00p 62353
04/03/2014 248.00p 253.50p 246.50p 253.50p 8702
03/03/2014 245.50p 250.00p 245.50p 246.50p 2189
28/02/2014 250.00p 250.70p 249.38p 250.00p 24888
27/02/2014 249.25p 249.55p 248.63p 249.38p 21128
26/02/2014 248.00p 250.31p 248.00p 248.75p 7038
25/02/2014 250.00p 255.00p 245.50p 250.25p 36857
24/02/2014 247.25p 255.00p 247.25p 255.00p 456229
21/02/2014 253.00p 256.50p 250.25p 256.50p 54387
20/02/2014 257.00p 257.00p 257.00p 257.00p 6276
19/02/2014 247.75p 255.25p 245.57p 252.00p 26787
18/02/2014 249.75p 251.00p 247.87p 251.00p 27155
17/02/2014 249.75p 250.00p 240.00p 248.00p 72639
14/02/2014 258.00p 261.75p 241.25p 245.00p 464613
13/02/2014 272.00p 274.75p 257.50p 259.25p 35161
12/02/2014 270.00p 274.75p 270.00p 274.75p 1833
11/02/2014 276.50p 278.50p 267.00p 270.00p 66752
10/02/2014 288.00p 288.00p 277.75p 278.50p 10762
07/02/2014 288.00p 288.00p 284.00p 287.37p 0
06/02/2014 288.00p 288.00p 284.00p 284.25p 103055
05/02/2014 285.80p 290.00p 285.23p 286.63p 175706
04/02/2014 289.75p 290.25p 283.17p 290.00p 24796
03/02/2014 283.00p 288.50p 280.25p 288.50p 15871
31/01/2014 275.75p 283.00p 274.22p 280.25p 198793
30/01/2014 269.25p 275.00p 266.34p 274.75p 106321
29/01/2014 264.75p 268.00p 257.25p 268.00p 14700
28/01/2014 257.25p 260.00p 257.25p 257.25p 594731
27/01/2014 265.00p 265.00p 257.05p 257.25p 10173
24/01/2014 264.75p 264.75p 257.25p 264.50p 7987
23/01/2014 264.50p 265.00p 257.00p 259.00p 258020
22/01/2014 259.75p 260.75p 259.75p 260.75p 9502
21/01/2014 253.50p 259.75p 253.50p 259.00p 10901
20/01/2014 253.50p 253.50p 252.00p 252.00p 694
17/01/2014 252.00p 252.90p 252.00p 252.00p 3913
16/01/2014 250.75p 253.50p 249.15p 251.25p 4845
15/01/2014 249.10p 250.07p 248.25p 249.62p 1274
14/01/2014 248.25p 249.99p 248.25p 248.25p 50507
13/01/2014 249.75p 249.75p 248.61p 249.75p 6882
10/01/2014 249.75p 249.75p 248.35p 249.75p 2597
09/01/2014 247.25p 249.75p 246.15p 249.50p 11127
08/01/2014 248.00p 248.00p 245.50p 247.50p 33319
07/01/2014 244.88p 245.50p 244.12p 245.50p 2323
06/01/2014 249.75p 249.75p 242.25p 249.50p 51019
03/01/2014 242.25p 242.25p 242.25p 242.25p 71
02/01/2014 245.75p 245.75p 240.25p 243.25p 6137
31/12/2013 240.00p 240.25p 240.00p 240.25p 90
30/12/2013 245.50p 245.50p 241.56p 242.88p 104293
27/12/2013 245.00p 245.50p 243.37p 245.25p 4211
24/12/2013 244.75p 244.75p 242.44p 244.75p 1233
23/12/2013 244.75p 245.00p 242.25p 242.25p 4018
20/12/2013 236.75p 243.50p 233.31p 242.00p 35885
19/12/2013 235.25p 237.00p 234.25p 234.75p 4498
18/12/2013 234.75p 234.75p 230.00p 233.25p 9158
17/12/2013 231.00p 234.75p 230.00p 230.00p 11670
16/12/2013 232.50p 232.50p 225.25p 230.50p 5670
13/12/2013 227.00p 230.00p 225.50p 225.50p 4018
12/12/2013 227.00p 227.00p 226.00p 226.00p 2228
11/12/2013 223.00p 223.68p 223.00p 223.00p 4146
10/12/2013 223.00p 226.36p 223.00p 223.25p 2182
09/12/2013 221.00p 223.50p 221.00p 223.50p 23614
06/12/2013 223.50p 224.25p 223.50p 223.50p 1000
05/12/2013 224.00p 224.25p 224.00p 224.25p 2552
04/12/2013 226.75p 226.75p 226.75p 226.75p 200
03/12/2013 226.50p 226.75p 223.50p 226.75p 200
02/12/2013 222.00p 227.00p 222.00p 223.50p 3550
29/11/2013 227.00p 227.00p 227.00p 227.00p 478
28/11/2013 224.00p 225.50p 224.00p 225.50p 0
27/11/2013 224.00p 225.50p 224.00p 225.50p 2000
26/11/2013 224.00p 224.25p 224.00p 224.25p 5058
25/11/2013 226.00p 226.75p 225.00p 225.00p 44
22/11/2013 226.75p 226.75p 224.00p 226.75p 4310
21/11/2013 222.50p 223.25p 222.50p 223.25p 59448
20/11/2013 222.25p 226.75p 222.25p 225.00p 8875
19/11/2013 221.25p 227.00p 221.25p 223.75p 9455
18/11/2013 227.00p 227.00p 221.62p 227.00p 1296
15/11/2013 226.75p 226.75p 225.00p 226.75p 2416
14/11/2013 223.44p 224.50p 222.00p 224.50p 162

*Close Price adjusted for both dividends and splits