Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/09/2010 140.00p 140.25p 139.46p 140.25p 535
10/09/2010 139.75p 140.00p 139.75p 140.00p 2150
09/09/2010 138.00p 141.50p 138.00p 138.50p 1104
08/09/2010 138.75p 140.25p 138.70p 140.25p 3954
07/09/2010 137.00p 137.50p 136.96p 137.50p 3550
06/09/2010 135.50p 136.96p 135.50p 136.00p 700
03/09/2010 136.00p 136.00p 135.50p 135.50p 1053
02/09/2010 136.50p 136.50p 135.50p 136.00p 8078
01/09/2010 136.75p 136.75p 135.50p 135.50p 3300
31/08/2010 137.00p 137.00p 136.00p 136.00p 0
27/08/2010 138.00p 138.00p 137.00p 137.00p 2100
26/08/2010 137.00p 138.93p 135.50p 136.75p 16257
25/08/2010 137.00p 138.00p 137.00p 137.00p 2500
24/08/2010 138.00p 138.00p 137.00p 137.00p 3810
23/08/2010 140.00p 140.00p 138.00p 138.00p 2510
20/08/2010 138.25p 139.50p 138.25p 139.50p 9956
19/08/2010 140.00p 140.00p 137.25p 137.25p 5000
18/08/2010 140.75p 145.00p 140.73p 145.00p 2178
17/08/2010 141.00p 143.96p 141.00p 142.25p 4500
16/08/2010 142.00p 143.96p 141.00p 141.00p 2000
13/08/2010 142.00p 142.00p 142.00p 142.00p 4016
12/08/2010 143.00p 144.51p 143.00p 143.00p 2550
11/08/2010 144.50p 144.50p 143.00p 144.00p 264800
10/08/2010 143.00p 144.00p 143.00p 144.00p 12159
09/08/2010 142.75p 143.00p 142.75p 143.00p 0
06/08/2010 143.75p 143.75p 142.75p 142.75p 1877
05/08/2010 143.75p 143.75p 143.75p 143.75p 2000
04/08/2010 143.75p 144.38p 143.75p 143.75p 11028
03/08/2010 143.75p 144.50p 143.75p 144.50p 1250
02/08/2010 145.50p 145.50p 142.50p 142.50p 0
30/07/2010 145.00p 145.99p 142.51p 145.50p 6352
29/07/2010 144.00p 145.96p 144.00p 144.50p 2126
28/07/2010 143.00p 146.00p 143.00p 144.50p 10145
27/07/2010 143.00p 144.00p 143.00p 144.00p 21704
26/07/2010 145.00p 145.00p 141.25p 141.25p 7458
23/07/2010 140.00p 140.00p 136.49p 140.00p 6209
22/07/2010 136.00p 140.95p 136.00p 136.00p 2329
21/07/2010 140.00p 142.54p 139.50p 139.50p 3000
20/07/2010 140.50p 143.00p 140.00p 140.00p 15615
19/07/2010 142.00p 142.00p 140.50p 140.50p 7471
16/07/2010 140.25p 141.25p 140.25p 141.25p 3685
15/07/2010 141.00p 142.00p 140.50p 140.50p 3445
14/07/2010 136.00p 140.00p 136.00p 140.00p 3079791
13/07/2010 135.00p 139.00p 135.00p 138.50p 9464
12/07/2010 135.00p 135.00p 134.25p 134.25p 1564
09/07/2010 134.25p 134.25p 134.25p 134.25p 2186
08/07/2010 134.75p 137.50p 134.50p 134.50p 5750
07/07/2010 136.25p 136.25p 134.75p 134.75p 0
06/07/2010 138.00p 138.00p 136.25p 136.25p 226
05/07/2010 136.00p 139.75p 135.75p 139.75p 16121
02/07/2010 137.75p 142.00p 136.00p 136.00p 16862
01/07/2010 136.00p 138.00p 136.00p 136.00p 17000
30/06/2010 138.50p 140.00p 138.00p 138.50p 114895
29/06/2010 141.00p 141.98p 141.00p 141.00p 11717
28/06/2010 142.50p 142.50p 141.50p 141.50p 1000
25/06/2010 142.00p 142.50p 142.00p 142.50p 1000
24/06/2010 141.25p 141.50p 141.25p 141.50p 0
23/06/2010 141.00p 141.25p 141.00p 141.25p 0
22/06/2010 141.00p 142.00p 138.25p 141.00p 86290
21/06/2010 140.50p 140.50p 140.50p 140.50p 1500
18/06/2010 141.00p 141.00p 140.00p 140.00p 5846
17/06/2010 142.00p 143.00p 140.50p 140.50p 16113
16/06/2010 142.00p 142.00p 141.25p 141.25p 30
15/06/2010 141.00p 144.00p 141.00p 141.50p 2585
14/06/2010 141.00p 141.00p 140.75p 140.75p 0
11/06/2010 141.00p 141.00p 141.00p 141.00p 0
10/06/2010 141.00p 141.25p 141.00p 141.00p 12117
09/06/2010 141.00p 141.00p 141.00p 141.00p 1350
08/06/2010 141.00p 141.50p 140.75p 140.75p 24400
07/06/2010 141.00p 141.51p 141.00p 141.00p 4166
04/06/2010 141.00p 141.50p 141.00p 141.50p 0
03/06/2010 142.00p 142.00p 141.00p 141.00p 5925
02/06/2010 141.00p 141.75p 141.00p 141.75p 1575
01/06/2010 140.00p 140.50p 138.50p 140.50p 2400
28/05/2010 141.00p 141.00p 140.00p 140.00p 27176
27/05/2010 137.00p 140.00p 137.00p 140.00p 49016
26/05/2010 138.00p 140.00p 138.00p 139.00p 15526
25/05/2010 138.00p 138.50p 136.00p 138.50p 6002
24/05/2010 139.00p 140.00p 138.10p 140.00p 17805
21/05/2010 139.50p 140.50p 139.50p 140.50p 225157
20/05/2010 139.00p 140.00p 139.00p 140.00p 0
19/05/2010 139.00p 139.00p 139.00p 139.00p 5000
18/05/2010 140.00p 141.00p 139.25p 141.00p 14739
17/05/2010 138.00p 142.95p 135.75p 138.75p 41222
14/05/2010 142.50p 143.50p 142.50p 143.50p 0
13/05/2010 143.00p 144.00p 142.50p 142.50p 7018
12/05/2010 142.00p 142.50p 142.00p 142.50p 34117
11/05/2010 142.00p 142.00p 141.00p 141.00p 1472000
10/05/2010 140.00p 142.00p 140.00p 142.00p 12019
07/05/2010 140.25p 140.25p 137.49p 139.75p 16272
06/05/2010 143.25p 143.25p 142.75p 142.75p 1843
05/05/2010 143.00p 145.00p 141.33p 144.50p 27300
04/05/2010 145.25p 145.25p 142.00p 144.00p 74092
30/04/2010 146.00p 146.48p 144.50p 144.50p 272936
29/04/2010 146.00p 146.50p 146.00p 146.00p 106100
28/04/2010 145.00p 145.25p 144.00p 145.25p 24977
27/04/2010 145.00p 146.05p 145.00p 145.00p 26189
26/04/2010 146.00p 146.00p 144.00p 145.00p 40500
23/04/2010 146.00p 146.50p 145.50p 146.00p 20566
22/04/2010 145.00p 145.63p 145.00p 145.00p 34574
21/04/2010 142.00p 151.00p 142.00p 146.50p 145457
20/04/2010 142.00p 142.00p 140.75p 140.75p 273750
19/04/2010 145.00p 145.00p 141.50p 141.50p 5125
16/04/2010 140.00p 145.00p 140.00p 145.00p 42398
15/04/2010 136.75p 140.00p 130.89p 140.00p 28937
14/04/2010 132.00p 136.75p 130.11p 136.75p 12769
13/04/2010 131.00p 131.00p 128.18p 131.00p 10380
12/04/2010 131.00p 131.00p 129.13p 129.50p 1362
09/04/2010 132.00p 133.91p 129.18p 129.50p 4764
08/04/2010 129.00p 130.00p 129.00p 130.00p 4900
07/04/2010 133.00p 133.00p 129.00p 129.00p 3988
06/04/2010 129.50p 131.75p 129.50p 131.75p 6424
01/04/2010 131.00p 131.00p 129.13p 129.50p 696
31/03/2010 135.00p 135.00p 131.00p 131.00p 63725
30/03/2010 133.00p 134.50p 132.00p 132.00p 28397
29/03/2010 134.50p 135.00p 134.50p 135.00p 0
26/03/2010 133.00p 138.00p 131.24p 134.50p 162667
25/03/2010 135.00p 135.00p 133.00p 135.00p 13162
24/03/2010 135.00p 135.29p 132.59p 134.00p 2932
23/03/2010 135.00p 135.34p 132.00p 132.00p 16204
22/03/2010 136.00p 138.00p 133.00p 138.00p 11279
19/03/2010 138.00p 138.00p 133.00p 138.00p 10268
18/03/2010 137.50p 137.50p 137.50p 137.50p 2612
17/03/2010 138.00p 144.00p 137.00p 138.25p 1495318
16/03/2010 136.00p 136.00p 136.00p 136.00p 73
15/03/2010 140.00p 141.00p 137.00p 138.00p 19477
12/03/2010 140.00p 140.00p 137.00p 140.00p 9038
11/03/2010 138.00p 140.00p 138.00p 138.00p 6568
10/03/2010 137.50p 137.50p 136.00p 136.00p 141499
09/03/2010 134.25p 134.25p 134.00p 134.00p 157538
08/03/2010 131.00p 137.00p 131.00p 137.00p 27194
05/03/2010 135.00p 135.00p 135.00p 135.00p 5
04/03/2010 134.00p 135.36p 132.00p 132.00p 8750
03/03/2010 134.00p 138.00p 134.00p 134.00p 6850
02/03/2010 134.00p 134.00p 134.00p 134.00p 16262
01/03/2010 134.00p 134.00p 132.00p 132.00p 7894
26/02/2010 134.00p 135.00p 133.50p 133.50p 6574
25/02/2010 132.25p 133.00p 132.00p 132.25p 45604
24/02/2010 132.00p 132.00p 132.00p 132.00p 280
23/02/2010 133.50p 134.00p 131.50p 131.50p 4003
22/02/2010 132.75p 133.56p 132.62p 133.50p 115764
19/02/2010 132.00p 133.31p 131.75p 132.75p 6833
18/02/2010 132.75p 132.75p 132.00p 132.00p 0
17/02/2010 130.25p 134.24p 130.00p 132.75p 15007
16/02/2010 135.00p 135.00p 133.56p 135.00p 2130
15/02/2010 133.00p 133.00p 132.75p 132.75p 0
12/02/2010 128.25p 133.00p 128.25p 133.00p 2150
11/02/2010 130.50p 132.00p 130.50p 132.00p 16800
10/02/2010 128.00p 131.75p 128.00p 130.50p 88654
09/02/2010 129.00p 131.00p 124.25p 130.00p 111820
08/02/2010 125.25p 125.25p 125.25p 125.25p 213
05/02/2010 126.50p 130.00p 126.50p 127.00p 37045
04/02/2010 125.75p 129.75p 125.00p 125.00p 4650
03/02/2010 126.25p 126.25p 126.25p 126.25p 2200
02/02/2010 126.50p 126.50p 126.50p 126.50p 0
01/02/2010 127.75p 130.00p 123.25p 126.50p 943
29/01/2010 127.50p 128.00p 126.38p 128.00p 2950
28/01/2010 127.50p 129.00p 127.50p 127.50p 15000
27/01/2010 130.00p 130.00p 127.50p 127.50p 1000
26/01/2010 130.00p 130.00p 130.00p 130.00p 2110
25/01/2010 124.25p 129.50p 124.25p 129.50p 2000
22/01/2010 125.50p 126.13p 124.25p 124.25p 806
21/01/2010 128.00p 128.00p 125.50p 125.50p 8673
20/01/2010 127.00p 127.00p 125.00p 125.00p 0
19/01/2010 128.50p 130.00p 127.00p 127.00p 36762
18/01/2010 130.00p 130.00p 125.25p 125.25p 7859
15/01/2010 125.50p 129.70p 125.50p 127.50p 8058
14/01/2010 121.75p 127.00p 121.00p 125.50p 20350
13/01/2010 118.00p 118.10p 118.00p 118.00p 401
12/01/2010 125.00p 125.00p 121.00p 121.00p 514
11/01/2010 118.00p 118.00p 118.00p 118.00p 1
08/01/2010 118.00p 125.00p 118.00p 118.00p 26789
07/01/2010 118.00p 121.76p 118.00p 118.00p 810
06/01/2010 119.00p 120.24p 119.00p 119.00p 1733308
05/01/2010 120.00p 120.00p 119.00p 119.00p 24339
04/01/2010 120.00p 120.05p 120.00p 120.00p 4304
31/12/2009 120.00p 120.00p 120.00p 120.00p 851
30/12/2009 120.00p 120.00p 117.00p 117.00p 5607
29/12/2009 121.00p 124.95p 120.00p 120.00p 5322
24/12/2009 120.00p 120.00p 120.00p 120.00p 11
23/12/2009 123.00p 123.00p 120.00p 120.00p 33154
22/12/2009 122.50p 122.50p 120.00p 120.00p 3154
21/12/2009 126.00p 126.00p 114.50p 120.00p 77194
18/12/2009 127.00p 127.00p 125.00p 125.00p 8506
17/12/2009 127.00p 129.97p 127.00p 127.50p 2179
16/12/2009 133.00p 133.00p 127.00p 127.00p 96760
15/12/2009 134.00p 134.00p 126.00p 132.00p 28395
14/12/2009 137.00p 137.00p 133.25p 133.25p 7102
11/12/2009 136.25p 136.25p 133.35p 136.25p 2235
10/12/2009 136.00p 138.00p 136.00p 136.00p 66182
09/12/2009 135.50p 135.50p 135.50p 135.50p 547
08/12/2009 136.50p 137.18p 133.25p 133.25p 12836
07/12/2009 138.00p 140.00p 136.50p 139.75p 14120
04/12/2009 140.00p 143.00p 140.00p 141.50p 16127
03/12/2009 143.00p 143.00p 138.75p 138.75p 35892
02/12/2009 143.00p 143.00p 138.00p 138.00p 8441
01/12/2009 142.50p 142.50p 138.00p 140.00p 215166
30/11/2009 145.00p 145.00p 141.00p 141.00p 15709
27/11/2009 145.00p 148.00p 142.00p 142.00p 46680
26/11/2009 142.00p 145.00p 138.00p 138.00p 8099

*Close Price adjusted for both dividends and splits