Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/09/2012 122.00p 126.00p 121.40p 122.25p 43397
24/09/2012 122.00p 122.00p 117.49p 120.00p 14104
21/09/2012 121.50p 121.77p 117.25p 121.75p 40185
20/09/2012 116.25p 119.00p 116.25p 119.00p 10677
19/09/2012 116.00p 121.00p 116.00p 116.25p 25198
18/09/2012 114.00p 120.00p 113.48p 117.00p 221880
17/09/2012 108.00p 114.00p 108.00p 108.50p 83457
14/09/2012 107.00p 110.00p 106.44p 109.25p 174188
13/09/2012 109.00p 109.50p 107.25p 107.25p 37092
12/09/2012 108.00p 108.74p 105.46p 108.00p 66909
11/09/2012 105.00p 107.00p 104.63p 106.50p 7146
10/09/2012 105.00p 107.00p 103.11p 106.75p 6228
07/09/2012 105.00p 108.00p 103.00p 108.00p 283572
06/09/2012 105.00p 106.00p 104.00p 104.25p 9617
05/09/2012 107.25p 107.25p 103.00p 106.38p 63500
04/09/2012 108.00p 108.00p 105.75p 106.50p 975
03/09/2012 105.00p 107.39p 105.00p 106.50p 3879
31/08/2012 105.00p 108.00p 103.30p 108.00p 25760
30/08/2012 106.00p 106.62p 103.00p 106.50p 0
29/08/2012 106.00p 106.62p 103.00p 105.75p 22351
28/08/2012 104.79p 104.79p 102.65p 103.75p 3872
24/08/2012 101.50p 105.00p 101.50p 103.63p 9772
23/08/2012 102.75p 103.50p 102.75p 103.50p 383
22/08/2012 103.00p 103.00p 103.00p 103.00p 333
21/08/2012 104.00p 105.09p 104.00p 104.00p 7814
20/08/2012 103.85p 105.25p 103.85p 104.00p 43352
17/08/2012 103.00p 104.85p 102.52p 104.75p 343857
16/08/2012 105.00p 105.00p 103.00p 103.00p 21223
15/08/2012 101.86p 104.00p 101.86p 104.00p 5328
14/08/2012 104.00p 105.00p 101.03p 102.00p 485388
13/08/2012 104.00p 105.00p 102.00p 102.50p 142691
10/08/2012 102.00p 103.00p 102.00p 103.00p 304208
09/08/2012 101.00p 104.00p 100.66p 104.00p 21645
08/08/2012 102.00p 102.94p 100.00p 102.00p 254993
07/08/2012 102.88p 102.88p 100.00p 100.00p 43084
06/08/2012 102.75p 103.00p 98.14p 103.00p 246192
03/08/2012 101.18p 102.00p 98.43p 102.00p 11987
02/08/2012 100.92p 102.88p 99.50p 99.50p 10258
01/08/2012 98.00p 100.00p 96.15p 97.00p 576021
31/07/2012 88.00p 97.00p 88.00p 97.00p 31157
30/07/2012 94.30p 94.30p 93.00p 93.00p 1128
27/07/2012 90.75p 95.00p 90.12p 95.00p 6378
26/07/2012 95.00p 95.00p 90.00p 91.50p 0
25/07/2012 95.00p 95.00p 90.00p 91.25p 8874
24/07/2012 88.00p 88.00p 88.00p 88.00p 213
23/07/2012 89.00p 91.00p 89.00p 91.00p 1325
20/07/2012 88.00p 95.00p 88.00p 89.00p 533773
19/07/2012 93.00p 95.00p 88.50p 91.00p 13631
18/07/2012 82.00p 89.00p 82.00p 87.50p 58944
17/07/2012 82.50p 87.40p 82.00p 82.00p 62917
16/07/2012 82.50p 87.73p 82.50p 82.50p 36209
13/07/2012 82.50p 88.00p 82.50p 85.00p 15719
12/07/2012 82.50p 87.45p 82.50p 82.50p 2982
11/07/2012 83.00p 87.45p 82.50p 82.50p 9685
10/07/2012 83.00p 86.00p 83.00p 83.00p 1272
09/07/2012 83.00p 86.00p 83.00p 83.00p 4831
06/07/2012 82.50p 86.65p 82.50p 83.00p 26419
05/07/2012 84.00p 87.50p 82.50p 82.50p 97815
04/07/2012 82.50p 87.99p 82.50p 84.00p 48682
03/07/2012 83.00p 86.00p 83.00p 84.00p 11670
02/07/2012 83.00p 88.25p 83.00p 83.00p 19750
29/06/2012 88.25p 88.25p 86.50p 86.50p 3840
28/06/2012 83.38p 83.38p 83.00p 83.00p 904
27/06/2012 83.00p 83.00p 83.00p 83.00p 123
26/06/2012 84.50p 88.00p 84.00p 86.50p 0
25/06/2012 84.50p 88.00p 84.00p 86.50p 0
22/06/2012 84.50p 88.00p 84.00p 86.62p 17234
21/06/2012 85.00p 88.00p 84.50p 84.50p 61195
20/06/2012 89.75p 89.75p 85.00p 85.75p 526677
19/06/2012 90.50p 90.75p 85.00p 87.50p 0
18/06/2012 90.50p 90.75p 85.00p 86.25p 14972
15/06/2012 92.00p 92.75p 85.00p 90.00p 81300
14/06/2012 90.00p 91.00p 86.00p 88.50p 30128
13/06/2012 92.00p 93.50p 89.63p 89.63p 6541
12/06/2012 86.00p 90.00p 86.00p 86.75p 40073
11/06/2012 86.00p 90.00p 86.00p 86.75p 24592
08/06/2012 86.00p 86.00p 86.00p 86.00p 317
07/06/2012 91.25p 91.25p 86.00p 87.25p 18688
06/06/2012 90.00p 91.08p 90.00p 90.75p 7400
01/06/2012 90.50p 93.50p 90.50p 92.12p 13970
31/05/2012 94.50p 94.50p 92.50p 92.50p 14637
30/05/2012 92.50p 95.19p 92.50p 93.00p 13249
29/05/2012 92.50p 95.50p 92.50p 94.25p 28154
28/05/2012 92.50p 96.90p 92.50p 94.25p 8244
25/05/2012 92.50p 96.50p 92.50p 95.25p 9667
24/05/2012 92.50p 96.00p 92.50p 95.13p 7621
23/05/2012 92.50p 94.75p 92.50p 93.25p 26864
22/05/2012 93.00p 95.00p 93.00p 95.00p 79148
21/05/2012 93.00p 96.25p 93.00p 94.13p 34755
18/05/2012 95.00p 97.50p 92.75p 94.00p 70087
17/05/2012 93.75p 97.50p 93.00p 95.75p 12389
16/05/2012 98.00p 98.75p 94.00p 95.50p 15786
15/05/2012 94.00p 99.00p 94.00p 96.50p 20307
14/05/2012 97.00p 99.24p 96.00p 98.25p 210272
11/05/2012 93.00p 97.00p 93.00p 95.00p 7267
10/05/2012 93.50p 96.90p 93.50p 95.00p 4889
09/05/2012 93.75p 95.00p 93.75p 95.00p 3867
08/05/2012 96.00p 96.79p 95.00p 96.00p 35672
04/05/2012 96.00p 98.04p 96.00p 96.25p 5718
03/05/2012 96.00p 99.78p 96.00p 97.00p 8243
02/05/2012 99.50p 102.00p 96.00p 98.00p 24511
01/05/2012 97.43p 101.67p 97.00p 99.00p 22010
30/04/2012 95.00p 96.00p 91.30p 95.00p 45591
27/04/2012 92.50p 94.00p 90.00p 92.00p 7097263
26/04/2012 93.75p 95.00p 91.25p 91.75p 19552
25/04/2012 92.00p 94.61p 88.25p 91.75p 3999656
24/04/2012 87.50p 89.75p 87.50p 89.75p 1176
23/04/2012 95.00p 95.00p 89.45p 91.25p 1647
20/04/2012 95.11p 95.11p 91.25p 91.25p 32501
19/04/2012 91.11p 91.25p 91.11p 91.25p 6500
18/04/2012 88.75p 94.38p 88.00p 91.25p 29853
17/04/2012 93.50p 95.10p 90.25p 93.75p 14413
16/04/2012 95.25p 96.85p 95.25p 96.38p 15680
13/04/2012 97.54p 97.54p 95.75p 95.75p 2920
12/04/2012 95.00p 98.48p 93.50p 95.00p 1168443
11/04/2012 100.00p 100.00p 97.50p 97.50p 983
10/04/2012 96.50p 98.50p 96.25p 96.50p 85273
05/04/2012 99.50p 99.50p 97.50p 97.50p 499
04/04/2012 99.90p 99.90p 96.80p 97.75p 7421
03/04/2012 97.00p 97.51p 95.90p 97.25p 75499
02/04/2012 95.50p 99.57p 95.50p 96.00p 15421
30/03/2012 96.00p 98.25p 95.00p 98.25p 110646
29/03/2012 96.00p 96.20p 94.50p 94.50p 13309
28/03/2012 97.00p 97.75p 97.00p 97.75p 0
27/03/2012 97.00p 97.25p 97.00p 97.25p 3046
26/03/2012 99.50p 99.50p 97.01p 98.00p 11122
23/03/2012 98.50p 100.00p 98.26p 100.00p 109047
22/03/2012 100.00p 100.00p 98.00p 98.00p 401501
21/03/2012 96.25p 100.21p 96.25p 99.00p 50804
20/03/2012 101.00p 101.00p 98.60p 101.00p 35897
19/03/2012 96.00p 98.50p 96.00p 98.00p 5001
16/03/2012 96.00p 100.00p 96.00p 96.75p 7831
15/03/2012 98.00p 100.55p 96.00p 98.75p 10760
14/03/2012 101.24p 101.24p 97.50p 98.50p 5721
13/03/2012 102.00p 102.00p 99.00p 101.25p 849738
12/03/2012 96.25p 102.00p 96.25p 97.25p 21967
09/03/2012 99.48p 100.51p 97.75p 97.75p 3217
08/03/2012 102.00p 102.00p 97.50p 99.00p 562888
07/03/2012 98.45p 102.32p 97.00p 99.00p 33811
06/03/2012 101.00p 104.00p 100.00p 101.00p 868301
05/03/2012 108.00p 108.00p 103.76p 104.50p 14369
02/03/2012 98.00p 108.00p 96.00p 106.00p 142699
01/03/2012 95.00p 95.55p 93.30p 95.00p 32850
29/02/2012 91.80p 94.70p 90.00p 91.00p 3581252
28/02/2012 87.00p 92.43p 83.17p 89.25p 214159
27/02/2012 86.69p 87.40p 85.00p 86.00p 226946
24/02/2012 87.00p 87.00p 85.10p 86.50p 11804
23/02/2012 85.30p 86.50p 85.30p 86.50p 6529
22/02/2012 86.25p 86.80p 86.15p 86.50p 12982
21/02/2012 83.00p 86.50p 83.00p 86.00p 26100
20/02/2012 86.00p 86.00p 82.50p 84.38p 343906
17/02/2012 86.50p 88.26p 80.00p 84.75p 88950
16/02/2012 82.50p 84.25p 81.50p 84.25p 141861
15/02/2012 83.25p 84.75p 82.50p 84.75p 1184339
14/02/2012 85.60p 85.60p 82.75p 83.25p 8604
13/02/2012 83.50p 84.80p 82.90p 83.50p 208600
10/02/2012 85.00p 85.00p 82.50p 83.50p 11795
09/02/2012 85.65p 85.65p 84.25p 84.25p 552
08/02/2012 86.50p 86.50p 82.50p 84.25p 120391
07/02/2012 85.00p 85.00p 83.00p 83.75p 5180
06/02/2012 83.50p 83.50p 81.00p 83.50p 73721
03/02/2012 81.00p 83.50p 80.50p 80.50p 15739
02/02/2012 80.25p 80.62p 79.75p 79.75p 12107
01/02/2012 80.25p 80.25p 79.25p 79.25p 7833
31/01/2012 78.00p 80.10p 78.00p 79.50p 4055
30/01/2012 79.80p 79.80p 79.50p 79.50p 421
27/01/2012 80.40p 80.50p 78.50p 78.50p 27383
26/01/2012 79.00p 81.00p 78.50p 78.50p 46736
25/01/2012 80.00p 80.40p 79.00p 79.50p 267601
24/01/2012 80.00p 80.80p 80.00p 80.50p 8654
23/01/2012 82.00p 84.50p 80.00p 81.00p 30004
20/01/2012 85.50p 85.50p 84.00p 84.00p 12312
19/01/2012 83.00p 84.80p 83.00p 84.00p 1800
18/01/2012 81.50p 81.75p 81.50p 81.75p 3132870
17/01/2012 84.65p 84.65p 83.75p 83.75p 21
16/01/2012 85.50p 85.50p 83.75p 83.75p 800
13/01/2012 84.65p 84.65p 83.75p 83.75p 1500
12/01/2012 82.25p 83.00p 82.25p 83.00p 7328
11/01/2012 83.00p 83.50p 83.00p 83.50p 1904
10/01/2012 81.50p 84.50p 81.50p 84.50p 2
09/01/2012 82.00p 84.00p 82.00p 84.00p 2
06/01/2012 82.00p 84.50p 82.00p 84.50p 37190
05/01/2012 82.50p 84.50p 82.50p 84.50p 10000
04/01/2012 85.52p 85.52p 82.00p 84.50p 0
03/01/2012 85.52p 85.52p 82.00p 84.00p 96622
30/12/2011 82.00p 85.00p 82.00p 85.00p 2
29/12/2011 83.00p 85.45p 82.40p 83.00p 12128
28/12/2011 83.00p 88.00p 83.00p 85.75p 9196
23/12/2011 84.25p 85.75p 84.25p 85.75p 2
22/12/2011 83.00p 85.00p 83.00p 85.00p 8576
21/12/2011 83.00p 85.00p 83.00p 85.00p 1
20/12/2011 84.00p 85.50p 83.00p 85.50p 2750
19/12/2011 84.00p 85.50p 84.00p 85.50p 74
16/12/2011 84.00p 88.00p 84.00p 84.00p 10673
15/12/2011 84.00p 87.00p 84.00p 87.00p 1457
14/12/2011 88.00p 90.00p 86.75p 86.75p 14409
13/12/2011 88.00p 88.00p 86.00p 86.25p 10131
12/12/2011 87.00p 87.00p 85.00p 85.00p 3353
09/12/2011 85.50p 85.50p 84.75p 84.75p 2002
08/12/2011 84.25p 84.25p 84.25p 84.25p 833

*Close Price adjusted for both dividends and splits