Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
25/11/2009 145.00p 145.00p 142.50p 143.50p 166101
24/11/2009 145.00p 145.00p 138.05p 142.50p 18894
23/11/2009 145.00p 145.00p 142.50p 142.50p 5225
20/11/2009 141.25p 141.25p 141.25p 141.25p 0
19/11/2009 145.00p 145.00p 141.25p 141.25p 0
18/11/2009 145.00p 145.00p 141.25p 145.00p 1511
17/11/2009 145.00p 145.00p 142.60p 145.00p 2115
16/11/2009 145.00p 145.11p 141.25p 142.75p 5021
13/11/2009 142.50p 143.00p 142.00p 143.00p 172074
12/11/2009 145.00p 145.00p 142.50p 142.50p 1000
11/11/2009 145.00p 145.00p 145.00p 145.00p 1000
10/11/2009 145.00p 148.75p 145.00p 145.00p 109449
09/11/2009 145.00p 145.00p 145.00p 145.00p 393855
06/11/2009 143.50p 146.25p 143.50p 146.25p 3108
05/11/2009 143.00p 146.00p 143.00p 146.00p 4117
04/11/2009 148.00p 148.00p 145.75p 145.75p 5775
03/11/2009 148.75p 148.75p 142.00p 143.00p 4130
02/11/2009 142.00p 142.00p 142.00p 142.00p 3478
30/10/2009 145.00p 145.50p 145.00p 145.50p 6843
29/10/2009 140.00p 140.00p 140.00p 140.00p 81274
28/10/2009 141.25p 141.25p 141.25p 141.25p 0
27/10/2009 141.25p 141.25p 141.25p 141.25p 770
26/10/2009 139.00p 141.25p 139.00p 141.25p 3500
23/10/2009 141.25p 142.25p 141.25p 142.25p 360240
22/10/2009 145.00p 145.00p 141.25p 141.25p 86049
21/10/2009 143.00p 145.00p 143.00p 145.00p 44200
20/10/2009 139.75p 139.75p 139.00p 139.00p 35090
19/10/2009 137.00p 139.75p 137.00p 139.75p 9174
16/10/2009 138.00p 140.50p 138.00p 139.25p 14237
15/10/2009 141.00p 141.00p 137.75p 138.00p 205676
14/10/2009 137.50p 140.00p 137.50p 138.00p 154127
13/10/2009 138.50p 139.00p 136.00p 136.00p 36639
12/10/2009 139.50p 140.00p 139.50p 140.00p 2339
09/10/2009 136.00p 140.00p 134.75p 136.00p 63900
08/10/2009 137.50p 137.50p 136.50p 136.50p 80100
07/10/2009 137.50p 137.50p 137.50p 137.50p 2334
06/10/2009 137.50p 137.50p 137.50p 137.50p 846
05/10/2009 138.00p 140.00p 138.00p 137.50p 5064
02/10/2009 134.00p 136.00p 134.00p 136.00p 1
01/10/2009 135.00p 135.50p 135.00p 135.50p 0
30/09/2009 135.00p 138.00p 134.50p 135.00p 14264
29/09/2009 138.00p 138.00p 138.00p 138.00p 332
28/09/2009 135.00p 137.00p 135.00p 135.00p 19173
25/09/2009 132.50p 136.50p 132.50p 136.50p 1848
24/09/2009 131.00p 140.00p 129.00p 140.00p 22421
23/09/2009 127.00p 130.50p 127.00p 130.50p 15820
22/09/2009 127.50p 129.50p 127.50p 129.50p 47400
21/09/2009 127.00p 127.50p 127.00p 127.50p 2850

*Close Price adjusted for both dividends and splits