Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/07/2013 163.00p 164.20p 163.00p 163.00p 9511
10/07/2013 164.75p 164.75p 164.75p 164.75p 20
09/07/2013 160.00p 164.20p 160.00p 163.25p 4415
08/07/2013 163.00p 164.00p 163.00p 164.00p 1304917
05/07/2013 163.00p 163.00p 160.96p 163.00p 3681
04/07/2013 165.00p 165.60p 163.25p 165.00p 0
03/07/2013 165.00p 165.60p 163.25p 165.00p 11038
02/07/2013 165.00p 166.50p 163.00p 163.25p 1532
01/07/2013 165.00p 166.50p 164.75p 166.50p 485
28/06/2013 163.00p 165.60p 162.50p 164.75p 123804
27/06/2013 168.00p 168.00p 161.00p 165.00p 7648
26/06/2013 165.00p 167.00p 161.80p 164.00p 17611
25/06/2013 167.00p 167.00p 161.25p 165.50p 63
24/06/2013 165.00p 166.00p 161.25p 161.25p 25598
21/06/2013 165.00p 165.00p 160.25p 160.25p 901210
20/06/2013 160.00p 163.50p 160.00p 162.50p 6099
19/06/2013 162.00p 162.00p 158.00p 162.00p 759
18/06/2013 160.00p 162.50p 158.00p 158.00p 2283
17/06/2013 165.00p 165.00p 160.00p 160.00p 4339
14/06/2013 162.00p 163.50p 158.00p 158.00p 3327
13/06/2013 165.00p 165.00p 163.25p 163.50p 0
12/06/2013 165.00p 165.00p 163.25p 163.25p 49857
11/06/2013 163.32p 163.75p 162.31p 163.50p 5530
10/06/2013 162.00p 163.75p 158.00p 163.75p 11310
07/06/2013 160.00p 161.50p 158.50p 161.50p 9809
06/06/2013 162.00p 166.20p 160.00p 161.75p 13989
05/06/2013 163.50p 164.50p 162.75p 162.75p 7179
04/06/2013 167.00p 167.00p 162.14p 164.50p 9011
03/06/2013 164.85p 164.85p 163.50p 163.50p 1300
31/05/2013 161.64p 163.50p 161.00p 163.50p 50
30/05/2013 162.00p 162.00p 161.00p 161.00p 2322
29/05/2013 163.37p 164.50p 159.54p 161.75p 7286
28/05/2013 162.00p 162.00p 159.81p 161.00p 373
24/05/2013 163.00p 163.00p 160.00p 160.00p 7472
23/05/2013 158.00p 160.00p 154.50p 160.00p 6845
22/05/2013 156.75p 156.75p 154.25p 156.00p 3232
21/05/2013 155.00p 158.00p 153.00p 158.00p 9690
20/05/2013 153.00p 157.00p 153.00p 157.00p 12546
17/05/2013 155.00p 155.00p 151.00p 153.00p 13607
16/05/2013 152.17p 154.00p 152.17p 154.00p 9049
15/05/2013 152.00p 158.75p 152.00p 158.75p 13579
14/05/2013 153.00p 158.00p 153.00p 156.50p 18866
13/05/2013 155.00p 156.50p 153.10p 156.00p 53936
10/05/2013 153.00p 154.00p 153.00p 154.00p 194416
09/05/2013 153.61p 154.00p 153.61p 154.00p 1000
08/05/2013 153.00p 154.50p 151.50p 154.00p 0
07/05/2013 153.00p 154.50p 151.50p 151.50p 2153
03/05/2013 155.00p 155.60p 150.00p 155.00p 388891
02/05/2013 153.00p 157.38p 153.00p 157.00p 7657
01/05/2013 150.00p 151.00p 150.00p 150.50p 1164
30/04/2013 150.00p 151.00p 147.00p 151.00p 3097
29/04/2013 147.50p 148.00p 145.00p 147.00p 30567
26/04/2013 145.00p 146.00p 144.50p 146.00p 118680
25/04/2013 144.00p 144.25p 142.50p 144.25p 13582
24/04/2013 144.00p 144.00p 142.00p 144.00p 27490
23/04/2013 148.00p 148.00p 137.50p 144.00p 47115
22/04/2013 148.00p 148.00p 146.25p 147.75p 188790
19/04/2013 147.00p 152.00p 146.00p 152.00p 5923
18/04/2013 150.00p 150.00p 150.00p 150.00p 191
17/04/2013 150.00p 153.00p 147.00p 151.50p 46192
16/04/2013 153.00p 153.00p 150.00p 150.00p 5968
15/04/2013 153.00p 153.00p 153.00p 153.00p 611
12/04/2013 160.00p 160.00p 149.50p 149.50p 24040
11/04/2013 154.00p 157.00p 153.20p 156.00p 3010
10/04/2013 156.00p 156.00p 153.00p 153.00p 106756
09/04/2013 160.00p 160.00p 154.40p 156.00p 3972
08/04/2013 160.00p 162.00p 155.00p 156.50p 16400
05/04/2013 155.25p 162.00p 155.25p 162.00p 8175
04/04/2013 156.40p 161.25p 155.00p 161.25p 7361
03/04/2013 157.20p 161.50p 157.20p 159.00p 36
02/04/2013 158.00p 161.50p 158.00p 161.50p 9641
28/03/2013 158.00p 161.75p 158.00p 161.75p 49115
27/03/2013 162.00p 162.00p 159.00p 160.00p 10002
26/03/2013 162.00p 162.00p 158.00p 160.00p 12321
25/03/2013 162.00p 162.00p 160.00p 161.00p 9527
22/03/2013 159.50p 163.00p 157.50p 161.25p 676666
21/03/2013 156.40p 158.00p 156.40p 157.50p 1540
20/03/2013 160.00p 163.00p 157.50p 158.00p 520060
19/03/2013 158.00p 159.00p 157.00p 158.00p 28783
18/03/2013 158.80p 162.00p 158.12p 162.00p 32816
15/03/2013 157.00p 162.00p 153.00p 162.00p 28372
14/03/2013 155.00p 157.00p 152.00p 157.00p 48364
13/03/2013 155.00p 160.00p 155.00p 155.00p 7231
12/03/2013 154.40p 160.00p 154.40p 160.00p 5058
11/03/2013 157.00p 160.00p 157.00p 160.00p 1028020
08/03/2013 159.00p 159.50p 159.00p 159.50p 3751
07/03/2013 157.50p 159.50p 157.00p 157.00p 168523
06/03/2013 155.00p 159.00p 155.00p 159.00p 6719
05/03/2013 157.60p 159.75p 157.00p 159.75p 5345
04/03/2013 160.00p 160.90p 155.75p 158.50p 23070
01/03/2013 160.00p 160.00p 157.50p 158.00p 46325
28/02/2013 162.15p 162.15p 158.10p 159.50p 8064
27/02/2013 158.00p 160.00p 157.00p 160.00p 21136
26/02/2013 160.00p 162.10p 156.20p 158.00p 42392
25/02/2013 160.00p 160.00p 160.00p 160.00p 2474
22/02/2013 163.19p 163.19p 160.00p 160.00p 2754
21/02/2013 163.00p 164.00p 160.25p 160.25p 6716
20/02/2013 158.00p 168.00p 158.00p 164.00p 48392
19/02/2013 158.00p 159.40p 156.00p 158.00p 57302
18/02/2013 158.00p 158.00p 156.00p 156.00p 7277
15/02/2013 158.00p 158.00p 156.35p 157.00p 1542
14/02/2013 158.00p 158.00p 156.50p 157.00p 5134
13/02/2013 157.50p 157.50p 156.60p 157.00p 8448
12/02/2013 157.00p 157.50p 155.40p 157.50p 3245
11/02/2013 157.00p 157.50p 155.00p 157.00p 3929
08/02/2013 155.00p 157.50p 154.44p 157.50p 30260
07/02/2013 151.50p 154.00p 148.25p 153.50p 14479
06/02/2013 146.00p 150.00p 146.00p 147.25p 20288
05/02/2013 147.00p 148.50p 147.00p 147.00p 3670
04/02/2013 147.21p 148.50p 147.21p 148.50p 2163
01/02/2013 148.00p 148.00p 148.00p 148.00p 50
31/01/2013 146.25p 148.00p 146.25p 148.00p 0
30/01/2013 146.25p 148.00p 146.25p 148.00p 9057
29/01/2013 146.25p 149.25p 146.25p 149.25p 24019
28/01/2013 150.75p 152.87p 146.00p 149.50p 41470
25/01/2013 154.00p 155.50p 150.96p 152.87p 62007
24/01/2013 154.00p 157.00p 153.00p 154.00p 131675
23/01/2013 158.50p 158.50p 155.50p 157.00p 737
22/01/2013 155.08p 158.75p 154.00p 158.75p 8773
21/01/2013 157.00p 158.00p 154.00p 154.00p 24711
18/01/2013 162.25p 162.25p 157.00p 159.12p 18891
17/01/2013 158.31p 159.63p 158.31p 159.63p 1465
16/01/2013 156.00p 160.00p 156.00p 157.00p 51685
15/01/2013 159.95p 160.00p 157.00p 160.00p 55410
14/01/2013 157.00p 158.50p 157.00p 158.50p 3841
11/01/2013 162.25p 162.25p 157.00p 157.25p 15230
10/01/2013 161.00p 161.99p 157.78p 160.00p 8062
09/01/2013 161.00p 162.00p 158.36p 158.50p 40630
08/01/2013 160.00p 162.00p 158.00p 158.00p 45769
07/01/2013 160.00p 160.00p 155.00p 156.75p 19654
04/01/2013 157.00p 159.25p 156.25p 159.25p 102186
03/01/2013 156.00p 159.30p 156.00p 158.75p 13985
02/01/2013 154.75p 155.85p 153.00p 154.50p 9464
31/12/2012 155.00p 155.00p 153.50p 153.50p 3844
28/12/2012 154.75p 157.00p 153.50p 153.50p 11982
27/12/2012 156.00p 156.00p 152.25p 153.50p 4563
24/12/2012 150.75p 155.50p 150.75p 151.00p 10854
21/12/2012 149.00p 157.00p 145.00p 152.75p 60278
20/12/2012 142.00p 149.85p 142.00p 143.00p 1592
19/12/2012 149.85p 149.85p 144.00p 149.75p 3523
18/12/2012 142.00p 150.00p 142.00p 150.00p 6626
17/12/2012 149.31p 149.85p 146.25p 146.25p 13580
14/12/2012 143.00p 144.56p 140.94p 144.25p 25244
13/12/2012 143.00p 143.00p 141.88p 141.88p 3138
12/12/2012 142.60p 143.00p 142.50p 142.50p 5700
11/12/2012 143.00p 143.56p 140.50p 142.25p 27036
10/12/2012 143.96p 143.96p 143.00p 143.00p 12964
07/12/2012 140.00p 143.75p 140.00p 143.00p 25534
06/12/2012 141.21p 143.50p 140.65p 142.00p 89451
05/12/2012 140.00p 143.75p 140.00p 143.75p 17911
04/12/2012 142.00p 144.00p 141.00p 144.00p 18362
03/12/2012 140.25p 143.33p 140.25p 142.12p 2577
30/11/2012 144.00p 144.00p 141.00p 143.50p 2623
29/11/2012 143.56p 143.56p 142.00p 142.00p 4
28/11/2012 143.00p 144.00p 140.00p 142.00p 13410
27/11/2012 143.00p 143.00p 141.00p 141.50p 12129
26/11/2012 143.00p 143.00p 141.13p 141.50p 4020
23/11/2012 141.00p 142.42p 140.00p 141.25p 120309
22/11/2012 141.00p 141.00p 139.50p 139.50p 2288
21/11/2012 141.00p 141.00p 139.00p 140.00p 12977
20/11/2012 141.00p 143.00p 138.85p 143.00p 29493
19/11/2012 140.00p 141.17p 136.25p 140.00p 1627402
16/11/2012 137.50p 138.00p 135.80p 138.00p 12310
15/11/2012 135.00p 138.00p 135.00p 137.50p 33812
14/11/2012 135.00p 138.33p 135.00p 136.50p 31681
13/11/2012 138.00p 138.68p 134.00p 137.75p 48319
12/11/2012 133.00p 138.00p 132.50p 137.75p 120719
09/11/2012 135.00p 137.00p 132.00p 135.50p 89507
08/11/2012 135.00p 135.00p 131.00p 134.00p 10306
07/11/2012 135.00p 135.00p 131.00p 131.50p 29410
06/11/2012 133.50p 135.00p 131.00p 135.00p 7853
05/11/2012 133.50p 135.00p 131.05p 135.00p 2669
02/11/2012 133.50p 133.50p 131.80p 133.00p 3372
01/11/2012 134.75p 134.75p 130.98p 132.75p 42459
31/10/2012 130.75p 135.00p 127.75p 127.75p 267779
30/10/2012 132.00p 134.75p 132.00p 133.12p 43424
29/10/2012 128.00p 129.80p 128.00p 129.75p 18657
26/10/2012 130.00p 130.25p 128.82p 130.00p 83771
25/10/2012 134.00p 134.10p 129.25p 132.00p 254474
24/10/2012 134.00p 138.18p 134.00p 135.00p 15223
23/10/2012 136.00p 136.00p 134.00p 134.25p 29264
22/10/2012 135.00p 137.80p 134.00p 134.75p 34449
19/10/2012 135.00p 137.50p 135.00p 136.50p 18750
18/10/2012 135.00p 138.19p 134.50p 135.50p 43657
17/10/2012 138.00p 141.25p 134.00p 134.00p 35014
16/10/2012 145.75p 146.00p 139.00p 139.00p 68782
15/10/2012 142.00p 146.00p 138.00p 138.00p 90474
12/10/2012 142.00p 142.00p 137.96p 141.75p 94892
11/10/2012 136.00p 140.00p 133.48p 134.00p 606670
10/10/2012 132.00p 132.75p 129.14p 132.50p 3229412
09/10/2012 137.50p 138.00p 130.00p 130.00p 35768
08/10/2012 137.00p 137.27p 133.00p 135.50p 25204
05/10/2012 131.75p 138.00p 131.75p 133.00p 34203
04/10/2012 130.00p 132.00p 129.00p 129.50p 15044
03/10/2012 127.50p 130.00p 124.50p 130.00p 20313
02/10/2012 123.00p 127.00p 123.00p 125.00p 7783
01/10/2012 123.00p 126.88p 123.00p 125.00p 1823
28/09/2012 124.00p 126.98p 123.00p 124.00p 99511
27/09/2012 121.25p 124.00p 121.00p 123.25p 67683
26/09/2012 122.25p 124.63p 120.50p 121.00p 38970

*Close Price adjusted for both dividends and splits