Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/12/2011 84.00p 84.75p 84.00p 84.75p 12618
06/12/2011 83.99p 84.75p 83.99p 84.75p 8000
05/12/2011 85.00p 85.00p 85.00p 85.00p 292
02/12/2011 82.50p 85.25p 82.50p 85.25p 2592065
01/12/2011 85.25p 85.25p 85.25p 85.25p 324
30/11/2011 84.25p 84.25p 84.25p 84.25p 1780
29/11/2011 83.00p 84.25p 83.00p 84.25p 0
28/11/2011 83.00p 84.25p 83.00p 84.25p 0
25/11/2011 83.00p 83.75p 83.00p 83.75p 25000
24/11/2011 83.50p 84.03p 83.00p 83.75p 6537
23/11/2011 84.00p 84.00p 84.00p 84.00p 125
22/11/2011 85.24p 85.24p 84.38p 84.75p 1700
21/11/2011 86.00p 86.00p 84.38p 84.75p 475
18/11/2011 85.94p 85.94p 85.25p 85.25p 842
17/11/2011 85.94p 85.94p 85.25p 85.25p 100
16/11/2011 87.00p 87.00p 85.25p 85.25p 1785
15/11/2011 85.00p 85.25p 85.00p 85.25p 2000
14/11/2011 88.00p 88.00p 85.00p 86.00p 45087
11/11/2011 89.40p 89.40p 85.00p 87.50p 1966589
10/11/2011 88.00p 88.00p 87.00p 87.00p 574
09/11/2011 91.00p 91.00p 87.00p 87.00p 166
08/11/2011 90.90p 90.90p 88.75p 88.75p 5595
07/11/2011 87.12p 88.50p 87.12p 88.00p 531470
04/11/2011 89.00p 89.63p 88.00p 88.00p 0
03/11/2011 89.00p 89.63p 89.00p 89.63p 3000
02/11/2011 88.75p 88.75p 88.75p 88.75p 9
01/11/2011 85.94p 87.25p 85.94p 87.25p 14184
31/10/2011 84.00p 88.50p 84.00p 88.00p 156278
28/10/2011 84.00p 87.00p 84.00p 87.00p 4324
27/10/2011 84.00p 91.00p 84.00p 88.00p 2009033
26/10/2011 87.00p 88.50p 86.10p 88.50p 0
25/10/2011 87.00p 87.00p 86.10p 87.00p 13048
24/10/2011 85.90p 89.50p 85.90p 87.50p 5588
21/10/2011 87.50p 88.00p 87.50p 88.00p 25000
20/10/2011 87.00p 87.50p 86.50p 87.50p 39438
19/10/2011 87.50p 91.00p 87.50p 87.50p 422016
18/10/2011 90.00p 91.93p 88.50p 91.50p 17215
17/10/2011 91.96p 92.00p 89.50p 89.50p 8276
14/10/2011 90.50p 90.50p 90.38p 90.38p 340093
13/10/2011 89.50p 89.50p 89.50p 89.50p 209
12/10/2011 88.00p 91.85p 88.00p 90.50p 9757
11/10/2011 90.00p 92.00p 90.00p 91.00p 11264
10/10/2011 89.00p 91.00p 89.00p 89.00p 0
07/10/2011 89.00p 91.00p 89.00p 89.00p 15533
06/10/2011 90.00p 90.00p 88.00p 88.00p 5000
05/10/2011 88.00p 90.00p 88.00p 88.75p 50500
04/10/2011 88.00p 89.57p 84.50p 87.12p 60557
03/10/2011 89.00p 93.77p 89.00p 91.75p 76831
30/09/2011 92.97p 92.97p 91.50p 91.50p 2000
29/09/2011 92.00p 93.85p 91.00p 92.75p 15321
28/09/2011 88.00p 91.56p 88.00p 90.00p 321571
27/09/2011 90.00p 90.00p 88.50p 88.50p 25957
26/09/2011 90.00p 91.80p 89.50p 89.50p 11703
23/09/2011 90.00p 90.30p 89.00p 89.50p 20758
22/09/2011 88.00p 90.00p 88.00p 88.50p 17452
21/09/2011 93.00p 93.00p 90.75p 90.75p 110485
20/09/2011 89.50p 94.00p 85.50p 91.25p 350278
19/09/2011 82.50p 85.50p 82.50p 85.50p 0
16/09/2011 82.50p 85.00p 82.50p 82.50p 221402
15/09/2011 85.00p 86.25p 83.75p 86.25p 82080
14/09/2011 83.25p 83.25p 83.25p 83.25p 1376
13/09/2011 82.75p 82.75p 82.75p 82.75p 1227
12/09/2011 87.50p 87.50p 85.25p 85.25p 30000
09/09/2011 88.00p 88.00p 86.75p 86.75p 1
08/09/2011 86.50p 87.50p 86.50p 86.50p 7256
07/09/2011 89.00p 89.00p 87.75p 87.75p 8559
06/09/2011 89.00p 89.00p 87.00p 87.25p 5927
05/09/2011 91.00p 91.11p 87.50p 87.50p 24404
02/09/2011 90.94p 90.94p 90.25p 90.25p 676
01/09/2011 90.00p 91.50p 90.00p 90.63p 3922
31/08/2011 90.00p 92.00p 88.94p 90.13p 18520
30/08/2011 93.00p 93.00p 90.00p 90.00p 1627
26/08/2011 89.25p 90.00p 89.25p 90.00p 280466
25/08/2011 93.00p 93.00p 90.00p 91.25p 1797
24/08/2011 93.00p 93.00p 91.50p 91.50p 5735
23/08/2011 93.50p 93.50p 93.00p 93.00p 6982
22/08/2011 95.00p 95.00p 91.00p 94.75p 42883
19/08/2011 97.00p 97.00p 92.50p 95.00p 66792
18/08/2011 102.50p 102.50p 94.50p 95.25p 45562
17/08/2011 104.00p 104.00p 98.00p 98.87p 26852
16/08/2011 104.00p 104.00p 99.25p 99.75p 850
15/08/2011 102.50p 102.50p 98.88p 100.00p 323664
12/08/2011 104.00p 104.00p 100.00p 100.00p 46916
11/08/2011 107.25p 107.25p 105.00p 105.00p 23
10/08/2011 104.00p 104.00p 100.20p 102.00p 13599
09/08/2011 103.75p 104.00p 103.00p 103.00p 4866
08/08/2011 100.00p 106.52p 100.00p 102.25p 37401
05/08/2011 108.75p 109.75p 104.00p 105.25p 38969
04/08/2011 113.50p 113.50p 108.25p 108.25p 4041
03/08/2011 111.25p 113.75p 108.50p 110.75p 1582
02/08/2011 112.25p 112.25p 107.03p 110.75p 3252
01/08/2011 113.25p 113.25p 107.75p 107.75p 94
29/07/2011 114.75p 114.75p 111.00p 111.00p 1024
28/07/2011 111.00p 115.00p 110.00p 115.00p 7728
27/07/2011 114.75p 114.75p 111.00p 112.37p 5544
26/07/2011 115.00p 117.50p 115.00p 116.38p 13037
25/07/2011 115.00p 117.50p 114.39p 117.50p 14485
22/07/2011 114.75p 117.50p 113.26p 117.50p 14365
21/07/2011 112.00p 112.00p 112.00p 112.00p 297
20/07/2011 111.14p 112.50p 111.14p 112.50p 2000
19/07/2011 113.00p 113.00p 113.00p 113.00p 145
18/07/2011 113.50p 115.50p 111.75p 113.50p 138326
15/07/2011 115.00p 118.00p 114.50p 115.50p 10641
14/07/2011 118.00p 118.00p 114.50p 114.50p 513
13/07/2011 117.00p 117.75p 116.25p 116.50p 2347
12/07/2011 116.50p 116.50p 114.00p 115.75p 12567
11/07/2011 116.25p 117.00p 115.63p 117.00p 516
08/07/2011 119.50p 119.50p 115.00p 116.50p 34400
07/07/2011 116.00p 119.00p 116.00p 118.75p 5225
06/07/2011 119.00p 120.00p 119.00p 119.00p 24903
05/07/2011 118.00p 118.00p 117.00p 117.50p 7930
04/07/2011 118.25p 118.25p 117.88p 117.88p 10000
01/07/2011 118.75p 119.75p 117.00p 117.00p 3023
30/06/2011 117.75p 120.75p 117.00p 117.00p 142710
29/06/2011 117.75p 117.75p 116.75p 117.00p 6003
28/06/2011 121.75p 121.75p 118.75p 118.75p 28033
27/06/2011 120.75p 120.75p 119.00p 119.00p 107
24/06/2011 121.75p 121.75p 119.25p 119.25p 2188
23/06/2011 122.25p 122.25p 120.00p 120.75p 11258
22/06/2011 121.75p 121.75p 119.00p 119.00p 86
21/06/2011 120.00p 120.00p 119.00p 119.00p 306479
20/06/2011 120.50p 124.23p 120.00p 120.00p 16915
17/06/2011 123.25p 125.00p 120.25p 124.00p 556692
16/06/2011 123.75p 125.00p 120.00p 120.00p 36496
15/06/2011 120.00p 125.00p 117.25p 122.25p 38780
14/06/2011 117.50p 119.75p 115.29p 117.50p 8003
13/06/2011 114.75p 117.50p 114.75p 117.50p 2368
10/06/2011 115.75p 119.75p 115.75p 116.50p 22371
09/06/2011 115.25p 115.25p 110.26p 114.50p 0
08/06/2011 115.25p 115.25p 110.26p 114.00p 172040
07/06/2011 117.77p 119.00p 117.77p 119.00p 896
06/06/2011 119.00p 119.00p 118.50p 119.00p 29479
03/06/2011 120.00p 122.00p 118.00p 121.00p 41087
02/06/2011 119.00p 119.75p 118.50p 119.75p 6351
01/06/2011 120.25p 120.25p 120.00p 120.25p 2418
31/05/2011 121.50p 122.75p 118.72p 121.50p 12500
27/05/2011 118.50p 121.43p 118.50p 120.00p 1639
26/05/2011 118.00p 120.50p 118.00p 120.50p 34860
25/05/2011 121.00p 122.87p 119.75p 120.25p 465861
24/05/2011 122.00p 122.16p 121.00p 121.50p 11381
23/05/2011 125.00p 125.00p 121.00p 122.00p 202940
20/05/2011 124.50p 125.00p 124.50p 124.75p 3872
19/05/2011 124.00p 124.00p 121.59p 122.75p 49172
18/05/2011 140.00p 147.00p 122.00p 124.00p 326355
17/05/2011 150.00p 151.50p 147.00p 147.00p 336558
16/05/2011 149.00p 151.00p 147.00p 150.00p 274173
13/05/2011 149.00p 151.00p 147.00p 149.75p 55370
12/05/2011 151.75p 152.00p 147.00p 150.00p 82819
11/05/2011 148.00p 152.00p 148.00p 151.00p 136968
10/05/2011 150.00p 151.00p 150.00p 151.00p 12311
09/05/2011 151.00p 151.00p 150.00p 150.00p 9580
06/05/2011 150.00p 151.00p 150.00p 151.00p 40537
05/05/2011 150.00p 151.80p 150.00p 150.00p 66516
04/05/2011 152.00p 152.00p 150.00p 150.00p 63109
03/05/2011 150.25p 151.00p 150.00p 151.00p 2254
28/04/2011 150.00p 152.00p 150.00p 150.25p 86504
27/04/2011 150.00p 150.00p 149.00p 150.00p 12679
26/04/2011 150.00p 150.87p 148.37p 150.87p 4403
21/04/2011 150.00p 150.00p 148.00p 148.00p 44455
20/04/2011 150.00p 150.75p 150.00p 150.75p 53088
19/04/2011 152.00p 152.00p 151.00p 151.00p 82441
18/04/2011 152.00p 152.00p 150.00p 150.00p 32527
15/04/2011 152.00p 152.00p 151.00p 151.00p 18551
14/04/2011 152.00p 156.50p 152.00p 152.00p 12402
13/04/2011 155.58p 155.58p 154.00p 154.75p 0
12/04/2011 155.58p 155.58p 154.00p 154.00p 154
11/04/2011 155.58p 155.58p 150.40p 153.50p 0
08/04/2011 155.58p 155.58p 150.40p 154.00p 20816
07/04/2011 156.00p 156.00p 154.50p 154.50p 51409
06/04/2011 153.00p 154.50p 150.04p 154.50p 0
05/04/2011 153.00p 153.00p 150.04p 151.75p 403517
04/04/2011 154.25p 154.25p 150.21p 152.13p 62400
01/04/2011 150.00p 155.25p 150.00p 153.25p 10467
31/03/2011 153.00p 153.00p 148.50p 148.50p 9214
30/03/2011 150.40p 157.00p 150.35p 157.00p 6444
29/03/2011 152.37p 152.37p 151.25p 151.25p 5000
28/03/2011 150.40p 154.25p 150.40p 154.25p 1091
25/03/2011 152.50p 155.00p 150.00p 152.00p 465568
24/03/2011 152.50p 157.00p 152.50p 155.25p 56729
23/03/2011 155.75p 155.75p 155.75p 155.75p 250
22/03/2011 156.00p 156.00p 152.50p 154.25p 2501253
21/03/2011 150.00p 153.50p 150.00p 152.75p 43029
18/03/2011 148.00p 157.00p 148.00p 157.00p 30837
17/03/2011 151.00p 151.00p 151.00p 151.00p 63
16/03/2011 158.00p 158.00p 150.50p 152.50p 0
15/03/2011 158.00p 160.00p 150.50p 150.50p 11207
14/03/2011 160.00p 164.65p 160.00p 160.00p 91963
11/03/2011 162.00p 162.00p 161.00p 161.00p 6000
10/03/2011 159.50p 162.50p 158.00p 162.50p 4000
09/03/2011 163.50p 163.50p 161.25p 161.25p 92800
08/03/2011 165.00p 165.00p 163.00p 164.50p 21446
07/03/2011 160.59p 165.00p 160.59p 165.00p 1783
04/03/2011 165.00p 165.00p 165.00p 165.00p 92800
03/03/2011 162.00p 165.00p 162.00p 165.00p 1
02/03/2011 160.00p 162.50p 160.00p 162.50p 2158449
01/03/2011 163.00p 163.25p 163.00p 163.25p 15777
28/02/2011 162.50p 163.50p 162.50p 163.50p 26000
25/02/2011 165.46p 165.46p 163.00p 163.00p 400
24/02/2011 164.25p 166.75p 162.20p 164.00p 326663
23/02/2011 167.81p 167.81p 166.13p 166.13p 61183

*Close Price adjusted for both dividends and splits