Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/10/2019 228.00p 228.00p 221.00p 221.00p 2
23/10/2019 224.00p 225.00p 221.00p 221.00p 0
22/10/2019 224.00p 225.00p 221.00p 225.00p 0
21/10/2019 224.00p 225.00p 221.00p 221.00p 0
18/10/2019 224.00p 225.00p 219.00p 225.00p 0
17/10/2019 224.00p 224.00p 214.00p 219.00p 7639
16/10/2019 231.20p 231.20p 228.00p 228.00p 100128
15/10/2019 232.00p 232.00p 224.00p 228.00p 4046
14/10/2019 225.00p 227.00p 225.00p 227.00p 1059
11/10/2019 230.68p 223.00p 223.00p 223.00p 0
10/10/2019 230.68p 230.68p 223.00p 223.00p 55259
09/10/2019 221.38p 222.00p 221.38p 222.00p 1864
08/10/2019 224.00p 227.40p 220.00p 221.00p 14732
07/10/2019 226.00p 226.00p 225.00p 225.00p 42508
04/10/2019 228.00p 229.80p 227.00p 227.00p 1732
03/10/2019 224.00p 226.00p 222.00p 226.00p 26367
02/10/2019 230.00p 230.00p 227.00p 227.00p 73464
01/10/2019 226.00p 231.70p 226.00p 228.00p 201690
30/09/2019 232.00p 232.00p 222.00p 225.00p 9261
27/09/2019 210.00p 223.40p 210.00p 222.00p 104500
26/09/2019 200.00p 210.00p 200.00p 205.00p 110005
25/09/2019 200.00p 205.00p 204.00p 205.00p 0
24/09/2019 200.00p 204.00p 200.00p 204.00p 1
23/09/2019 208.00p 208.00p 204.00p 204.00p 1
20/09/2019 195.00p 202.50p 195.00p 202.50p 4325
19/09/2019 208.00p 208.00p 190.00p 198.00p 34200
18/09/2019 194.00p 201.00p 193.00p 201.00p 7184
17/09/2019 194.00p 205.00p 192.24p 197.00p 13514
16/09/2019 191.00p 205.70p 191.00p 195.00p 22160
13/09/2019 191.00p 199.00p 191.00p 199.00p 2
12/09/2019 208.00p 208.00p 196.00p 199.00p 30002
11/09/2019 197.00p 200.50p 197.00p 200.50p 8072
10/09/2019 191.00p 200.50p 200.50p 200.50p 0
09/09/2019 191.00p 202.90p 191.00p 200.50p 6009
06/09/2019 199.50p 200.50p 200.50p 200.50p 0
05/09/2019 199.50p 200.50p 199.50p 200.50p 40000
04/09/2019 194.00p 200.00p 194.00p 200.00p 5808
03/09/2019 191.00p 194.74p 191.00p 191.00p 16358
02/09/2019 191.00p 200.50p 200.50p 200.50p 0
30/08/2019 191.00p 200.50p 200.50p 200.50p 0
29/08/2019 191.00p 200.50p 191.00p 200.50p 1
28/08/2019 208.00p 210.00p 191.00p 200.50p 35
27/08/2019 191.00p 200.50p 191.00p 200.50p 3
23/08/2019 208.00p 208.00p 191.00p 193.00p 33083
22/08/2019 191.00p 200.50p 191.00p 200.50p 100
21/08/2019 191.00p 200.50p 192.50p 192.50p 0
20/08/2019 191.00p 200.50p 191.00p 200.50p 100
19/08/2019 202.00p 202.00p 192.64p 200.50p 715
16/08/2019 204.00p 204.00p 191.00p 195.00p 17
15/08/2019 191.00p 195.50p 191.00p 195.50p 6571
14/08/2019 200.00p 200.50p 200.00p 200.50p 8
13/08/2019 191.00p 193.50p 191.00p 193.50p 2643
12/08/2019 191.00p 193.50p 192.50p 192.50p 0
09/08/2019 191.00p 194.74p 191.00p 193.50p 4175
08/08/2019 191.00p 200.50p 191.00p 200.50p 536
07/08/2019 191.00p 200.50p 196.50p 200.50p 0
06/08/2019 191.00p 196.50p 191.00p 196.50p 100
05/08/2019 191.00p 200.50p 200.50p 200.50p 0
02/08/2019 191.00p 200.50p 191.00p 200.50p 9312
01/08/2019 202.00p 202.00p 200.50p 200.50p 25000
31/07/2019 198.00p 198.00p 190.92p 196.50p 8115
30/07/2019 196.00p 202.50p 196.00p 202.50p 2
29/07/2019 196.00p 202.50p 196.00p 202.50p 100
26/07/2019 196.00p 202.50p 196.00p 202.50p 3200
25/07/2019 208.00p 208.00p 195.00p 202.50p 29602
24/07/2019 192.00p 200.50p 192.00p 200.50p 1
23/07/2019 192.00p 200.50p 192.00p 200.50p 100
22/07/2019 192.00p 200.50p 192.00p 200.50p 100
19/07/2019 191.00p 200.50p 200.00p 200.50p 0
18/07/2019 191.00p 205.96p 191.00p 200.00p 1407
17/07/2019 198.00p 200.00p 198.00p 200.00p 5066
16/07/2019 185.00p 200.00p 185.00p 198.00p 25426
15/07/2019 189.00p 196.00p 189.00p 191.50p 12632
12/07/2019 189.00p 193.50p 189.00p 193.50p 100
11/07/2019 189.00p 193.50p 189.00p 193.50p 100
10/07/2019 189.00p 193.50p 189.00p 193.50p 100
09/07/2019 189.00p 193.50p 189.00p 193.50p 50
08/07/2019 197.00p 198.00p 189.00p 194.50p 500254
05/07/2019 195.00p 198.50p 195.00p 197.00p 261005
04/07/2019 195.00p 199.50p 195.00p 199.50p 1602
03/07/2019 200.00p 200.50p 197.00p 200.50p 11521
02/07/2019 197.00p 198.50p 197.00p 198.50p 2524
01/07/2019 197.00p 198.50p 197.00p 198.50p 1951
28/06/2019 198.00p 200.00p 197.00p 197.00p 60632
27/06/2019 202.00p 202.40p 201.00p 201.00p 7446
26/06/2019 200.00p 205.00p 196.00p 205.00p 72382
25/06/2019 198.00p 205.00p 198.00p 205.00p 6777
24/06/2019 204.00p 204.00p 201.00p 201.00p 13
21/06/2019 198.00p 200.00p 198.00p 200.00p 13
20/06/2019 200.00p 201.50p 201.00p 201.00p 0
19/06/2019 200.00p 204.00p 199.00p 201.50p 1950
18/06/2019 206.00p 206.00p 199.00p 204.50p 6197
17/06/2019 206.00p 206.00p 200.00p 204.50p 485
14/06/2019 200.00p 204.50p 199.00p 204.50p 1978
13/06/2019 200.66p 202.00p 200.66p 202.00p 1959
12/06/2019 200.00p 202.50p 195.00p 202.50p 2153
11/06/2019 201.20p 205.00p 201.20p 205.00p 1142
10/06/2019 210.00p 210.00p 200.00p 210.00p 5228
07/06/2019 208.00p 210.00p 206.00p 210.00p 10368
06/06/2019 200.00p 210.00p 200.00p 210.00p 1830
05/06/2019 200.00p 201.00p 200.00p 201.00p 17137
04/06/2019 202.00p 204.00p 200.00p 204.00p 55046
03/06/2019 208.00p 208.00p 200.00p 200.00p 2388
31/05/2019 202.00p 206.00p 202.00p 206.00p 22380
30/05/2019 202.00p 202.00p 201.00p 201.00p 11106
29/05/2019 202.00p 203.00p 203.00p 203.00p 0
28/05/2019 202.00p 203.00p 202.00p 203.00p 3
24/05/2019 202.00p 205.00p 205.00p 205.00p 0
23/05/2019 202.00p 205.00p 202.00p 205.00p 12
22/05/2019 208.00p 208.00p 205.00p 205.00p 1091
21/05/2019 202.00p 206.00p 200.00p 206.00p 10493
20/05/2019 208.00p 208.00p 205.00p 205.00p 12039
17/05/2019 202.00p 205.00p 200.00p 205.00p 60000
16/05/2019 206.00p 208.68p 198.00p 202.00p 2946660
15/05/2019 196.00p 196.00p 196.00p 196.00p 864396
14/05/2019 204.00p 204.00p 194.87p 198.00p 3528
13/05/2019 195.00p 196.00p 195.00p 196.00p 13
10/05/2019 202.00p 202.00p 194.00p 198.00p 49377
09/05/2019 196.00p 200.00p 196.00p 200.00p 24320
08/05/2019 196.00p 204.00p 196.00p 204.00p 289
07/05/2019 197.00p 200.50p 197.00p 200.50p 2000
03/05/2019 202.00p 204.00p 195.00p 199.00p 10113
02/05/2019 204.00p 204.00p 195.00p 195.00p 14787
01/05/2019 206.00p 206.00p 202.00p 206.00p 10467
30/04/2019 204.00p 204.00p 200.00p 200.00p 727454
29/04/2019 208.00p 208.00p 204.00p 208.00p 122676
26/04/2019 208.00p 208.00p 208.00p 208.00p 349
25/04/2019 208.00p 208.00p 200.00p 204.00p 1184
24/04/2019 208.00p 208.00p 200.00p 200.00p 2811
23/04/2019 200.00p 206.00p 200.00p 200.00p 21047
18/04/2019 200.00p 200.00p 195.00p 200.00p 23825
17/04/2019 197.00p 200.00p 195.00p 195.00p 4411
16/04/2019 200.00p 202.00p 198.00p 198.00p 13174
15/04/2019 200.00p 203.20p 200.00p 202.00p 1612
12/04/2019 206.00p 206.00p 202.00p 202.00p 8246
11/04/2019 212.00p 212.00p 208.00p 208.00p 571
10/04/2019 212.00p 213.78p 208.00p 208.00p 10503
09/04/2019 214.00p 216.20p 212.10p 213.00p 20696
08/04/2019 218.00p 218.00p 213.25p 214.00p 3647
05/04/2019 220.00p 220.00p 214.00p 215.00p 5431
04/04/2019 222.00p 222.00p 220.00p 222.00p 5116
03/04/2019 220.00p 224.00p 219.00p 219.00p 18346
02/04/2019 216.00p 216.00p 215.00p 215.00p 3300
01/04/2019 210.00p 212.00p 210.00p 211.00p 132430
29/03/2019 215.00p 215.00p 212.50p 212.50p 2
28/03/2019 210.00p 212.50p 205.50p 212.50p 12654
27/03/2019 204.00p 210.00p 204.00p 207.50p 2750
26/03/2019 204.00p 208.00p 201.00p 208.00p 0
25/03/2019 204.00p 208.20p 201.00p 201.00p 1500
22/03/2019 199.00p 207.50p 199.00p 207.50p 10002
21/03/2019 197.00p 197.50p 197.00p 197.50p 20000
20/03/2019 199.00p 199.00p 197.50p 197.50p 2
19/03/2019 196.00p 197.00p 196.50p 197.00p 0
18/03/2019 196.00p 196.50p 196.00p 196.50p 0
15/03/2019 196.00p 196.00p 196.00p 196.00p 2005
14/03/2019 194.68p 197.00p 197.00p 197.00p 0
13/03/2019 194.68p 197.00p 194.68p 197.00p 12735
12/03/2019 187.50p 197.00p 187.50p 197.00p 2
11/03/2019 196.00p 196.00p 194.00p 196.00p 9127
08/03/2019 191.00p 194.00p 191.00p 194.00p 3250
07/03/2019 184.00p 196.00p 184.00p 190.75p 103000
06/03/2019 195.00p 193.00p 192.50p 192.50p 0
05/03/2019 195.00p 195.00p 193.00p 193.00p 7500
04/03/2019 186.00p 190.00p 186.00p 189.00p 31572
01/03/2019 193.50p 193.50p 188.00p 190.75p 34
28/02/2019 193.50p 193.50p 189.75p 189.75p 2
27/02/2019 184.00p 189.75p 184.00p 189.75p 1090000
26/02/2019 182.00p 189.00p 182.00p 188.00p 42028
25/02/2019 182.50p 188.00p 182.50p 188.00p 3634
22/02/2019 180.00p 188.00p 180.00p 188.00p 90804
21/02/2019 180.50p 190.00p 180.50p 190.00p 2302
20/02/2019 185.50p 186.00p 185.50p 186.00p 1100
19/02/2019 183.00p 185.25p 182.75p 185.25p 0
18/02/2019 183.00p 183.00p 180.50p 182.75p 19512
15/02/2019 186.00p 189.00p 186.00p 189.00p 25000
14/02/2019 190.00p 190.00p 187.50p 187.50p 7
13/02/2019 192.00p 192.00p 186.00p 186.00p 15
12/02/2019 186.00p 189.00p 186.00p 189.00p 410
11/02/2019 186.00p 190.79p 186.00p 188.50p 40028
08/02/2019 192.00p 192.00p 186.00p 188.00p 2210
07/02/2019 186.00p 189.00p 189.00p 189.00p 0
06/02/2019 186.00p 189.00p 186.00p 189.00p 3096
05/02/2019 192.00p 192.00p 186.00p 189.00p 2505
04/02/2019 180.50p 184.75p 180.50p 184.75p 5
01/02/2019 187.00p 186.50p 185.50p 185.50p 0
31/01/2019 187.00p 187.00p 184.00p 186.50p 32297
30/01/2019 192.00p 186.25p 183.50p 183.50p 0
29/01/2019 192.00p 192.00p 186.25p 186.25p 17
28/01/2019 180.50p 186.25p 180.50p 186.25p 17
25/01/2019 189.00p 184.75p 184.75p 184.75p 0
24/01/2019 189.00p 189.00p 180.50p 184.75p 3883
23/01/2019 183.00p 189.00p 183.00p 186.25p 335552
22/01/2019 193.00p 193.00p 183.00p 186.00p 15372
21/01/2019 191.00p 191.00p 185.00p 188.25p 468718
18/01/2019 185.00p 191.00p 179.95p 187.25p 23656
17/01/2019 194.00p 194.00p 178.00p 178.00p 55456
16/01/2019 185.00p 185.00p 184.15p 185.00p 2818
15/01/2019 190.50p 194.25p 189.00p 189.00p 445523
14/01/2019 190.50p 197.00p 188.50p 194.25p 285885
11/01/2019 190.00p 196.50p 190.00p 190.00p 185285

*Close Price adjusted for both dividends and splits