Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
13/11/2013 220.00p 222.00p 216.50p 222.00p 37125
12/11/2013 222.00p 222.00p 219.94p 220.25p 11910
11/11/2013 219.75p 223.00p 218.50p 221.00p 35070
08/11/2013 220.00p 220.00p 219.75p 219.75p 1217
07/11/2013 218.00p 219.50p 218.00p 219.00p 86
06/11/2013 220.00p 220.00p 219.00p 219.00p 2214
05/11/2013 219.00p 220.00p 217.75p 220.00p 32726
04/11/2013 218.00p 220.00p 218.00p 219.00p 190821
01/11/2013 217.00p 219.00p 216.25p 218.25p 12428
31/10/2013 216.00p 216.25p 212.00p 216.25p 111975
30/10/2013 216.00p 219.25p 216.00p 218.25p 0
29/10/2013 216.00p 219.25p 216.00p 219.25p 1346
28/10/2013 217.25p 217.37p 217.25p 217.37p 1000
25/10/2013 215.00p 219.50p 212.00p 219.50p 15567
24/10/2013 212.00p 212.00p 212.00p 212.00p 6544
23/10/2013 217.00p 219.00p 213.88p 217.50p 616220
22/10/2013 218.25p 219.00p 214.50p 219.00p 571
21/10/2013 218.25p 218.25p 214.50p 216.37p 102772
18/10/2013 217.75p 217.75p 216.00p 216.00p 0
17/10/2013 217.75p 217.75p 217.75p 217.75p 4700
16/10/2013 218.75p 218.75p 214.50p 218.50p 3645
15/10/2013 218.75p 219.00p 214.00p 214.00p 7885
14/10/2013 218.00p 218.50p 215.06p 217.00p 13788
11/10/2013 217.00p 218.50p 212.25p 218.50p 8743
10/10/2013 211.25p 215.31p 211.00p 212.75p 6915
09/10/2013 213.50p 217.37p 212.63p 212.63p 100
08/10/2013 215.58p 217.37p 215.58p 217.37p 200
07/10/2013 217.81p 217.81p 216.75p 216.75p 2215
04/10/2013 219.50p 219.50p 213.00p 215.00p 1727
03/10/2013 213.75p 217.75p 212.00p 215.50p 39072
02/10/2013 208.00p 212.00p 208.00p 208.75p 791529
01/10/2013 212.50p 212.50p 205.00p 212.50p 10404
30/09/2013 205.00p 211.33p 205.00p 205.00p 309705
27/09/2013 208.00p 208.00p 208.00p 208.00p 1538
26/09/2013 209.85p 211.75p 209.85p 211.75p 400
25/09/2013 209.50p 211.00p 202.00p 211.00p 16449
24/09/2013 205.00p 208.00p 203.25p 208.00p 5314
23/09/2013 201.00p 205.00p 201.00p 203.25p 7962
20/09/2013 200.00p 205.00p 198.50p 201.00p 30025
19/09/2013 198.25p 200.00p 197.25p 200.00p 22923
18/09/2013 197.50p 200.00p 195.00p 196.50p 15817
17/09/2013 194.50p 196.50p 194.50p 196.50p 4651
16/09/2013 196.50p 197.50p 194.25p 197.00p 9207
13/09/2013 196.50p 196.50p 193.00p 193.00p 2567
12/09/2013 196.00p 196.05p 190.00p 190.00p 8900
11/09/2013 193.50p 195.00p 193.50p 194.25p 18751
10/09/2013 194.00p 194.50p 192.50p 194.50p 28990
09/09/2013 188.00p 194.00p 188.00p 190.00p 7120
06/09/2013 185.00p 185.30p 185.00p 185.00p 2304
05/09/2013 185.00p 187.00p 184.50p 185.00p 6148
04/09/2013 192.00p 192.00p 186.00p 186.00p 15350
03/09/2013 192.00p 192.00p 187.00p 188.25p 22599
02/09/2013 192.25p 193.50p 192.25p 193.50p 0
30/08/2013 192.25p 193.50p 192.25p 193.50p 13812
29/08/2013 192.00p 192.50p 192.00p 192.50p 891
28/08/2013 192.00p 193.50p 192.00p 193.50p 53862
27/08/2013 192.00p 193.00p 192.00p 193.00p 18297
23/08/2013 185.00p 189.50p 185.00p 189.50p 53726
22/08/2013 185.00p 189.25p 185.00p 189.25p 500053
21/08/2013 193.00p 193.00p 189.00p 189.75p 7414
20/08/2013 188.00p 196.00p 180.00p 192.75p 78660
19/08/2013 192.00p 197.00p 192.00p 196.00p 26586
16/08/2013 190.00p 195.00p 190.00p 193.50p 441185
15/08/2013 190.00p 195.00p 184.08p 190.75p 24995
14/08/2013 179.00p 190.00p 177.00p 190.00p 31463
13/08/2013 176.00p 179.00p 171.50p 177.00p 21857
12/08/2013 173.50p 173.50p 171.50p 171.50p 1372
09/08/2013 169.00p 173.50p 169.00p 171.50p 281
08/08/2013 168.00p 173.04p 167.80p 171.50p 28434
07/08/2013 167.00p 168.00p 166.50p 167.50p 203291
06/08/2013 166.50p 167.00p 166.50p 166.50p 25765
05/08/2013 165.25p 168.00p 165.00p 166.50p 3716
02/08/2013 166.00p 166.50p 165.50p 166.50p 16589
01/08/2013 163.00p 165.50p 163.00p 165.50p 401531
31/07/2013 165.00p 165.00p 164.00p 164.00p 1272
30/07/2013 160.00p 164.00p 160.00p 164.00p 1370
29/07/2013 163.00p 164.00p 163.00p 164.00p 56
26/07/2013 165.00p 165.00p 162.25p 164.00p 0
25/07/2013 165.00p 165.00p 162.25p 164.00p 2503
24/07/2013 163.00p 163.95p 161.01p 162.25p 10608
23/07/2013 164.20p 164.20p 162.50p 162.50p 5000
22/07/2013 163.00p 164.00p 161.51p 162.63p 500601
19/07/2013 163.00p 164.00p 161.12p 164.00p 10504
18/07/2013 164.00p 164.00p 164.00p 164.00p 0
17/07/2013 164.00p 164.00p 164.00p 164.00p 1515604
16/07/2013 162.50p 162.50p 162.50p 162.50p 44
15/07/2013 163.25p 165.00p 160.00p 165.00p 4839
12/07/2013 164.00p 164.00p 163.00p 164.00p 7300

*Close Price adjusted for both dividends and splits