Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
10/01/2019 192.00p 192.00p 188.00p 188.00p 19
09/01/2019 186.50p 189.50p 186.22p 189.50p 16698
08/01/2019 175.50p 182.75p 175.50p 182.75p 12
07/01/2019 177.37p 185.75p 177.37p 185.75p 425
04/01/2019 186.50p 186.50p 184.75p 184.75p 1
03/01/2019 186.50p 186.50p 181.00p 183.75p 269
02/01/2019 175.50p 181.00p 175.50p 181.00p 6173
31/12/2018 182.50p 181.75p 178.75p 178.75p 0
28/12/2018 182.50p 182.50p 181.75p 181.75p 1001
27/12/2018 181.00p 180.75p 179.50p 180.75p 0
24/12/2018 181.00p 183.75p 179.50p 179.50p 0
21/12/2018 181.00p 183.75p 183.75p 183.75p 0
20/12/2018 181.00p 183.75p 181.00p 183.75p 1
19/12/2018 181.00p 181.75p 181.00p 181.75p 307
18/12/2018 181.61p 183.75p 181.61p 183.75p 307
17/12/2018 181.50p 183.75p 182.75p 182.75p 0
14/12/2018 181.50p 185.00p 181.00p 183.75p 32579
13/12/2018 183.00p 185.75p 185.75p 185.75p 0
12/12/2018 183.00p 185.75p 183.00p 185.75p 1050
11/12/2018 188.00p 188.00p 185.75p 185.75p 6817
10/12/2018 188.00p 188.00p 183.00p 183.00p 2054
07/12/2018 188.00p 188.00p 183.00p 183.00p 3
06/12/2018 182.19p 184.50p 182.19p 184.50p 1665
05/12/2018 186.50p 185.00p 183.25p 185.00p 0
04/12/2018 186.50p 188.00p 178.50p 183.25p 27406
03/12/2018 182.50p 182.50p 178.00p 179.00p 1907
30/11/2018 178.00p 182.25p 178.00p 182.25p 1719
29/11/2018 188.00p 188.00p 188.00p 188.00p 70
28/11/2018 183.00p 183.25p 178.50p 183.25p 18876
27/11/2018 183.00p 183.00p 178.00p 180.50p 5636
26/11/2018 178.00p 183.00p 178.00p 182.25p 11158
23/11/2018 178.00p 182.45p 178.00p 180.50p 1557
22/11/2018 178.00p 183.00p 178.00p 180.50p 5696
21/11/2018 183.00p 183.00p 179.16p 179.50p 6727
20/11/2018 179.00p 182.12p 179.00p 181.00p 847
19/11/2018 183.00p 183.00p 180.00p 180.00p 420
16/11/2018 175.50p 180.00p 175.00p 177.75p 77935
15/11/2018 173.50p 183.00p 173.50p 179.00p 253123
14/11/2018 173.50p 178.00p 173.50p 177.50p 758
13/11/2018 179.00p 179.00p 173.00p 176.50p 9206
12/11/2018 174.50p 177.50p 173.50p 173.50p 10587
09/11/2018 174.50p 174.50p 174.25p 174.25p 116
08/11/2018 175.00p 175.00p 174.25p 174.25p 16000
07/11/2018 183.00p 183.00p 180.00p 183.00p 3611
06/11/2018 180.00p 183.00p 178.00p 178.00p 2501
05/11/2018 175.00p 180.00p 175.00p 176.00p 448
02/11/2018 175.00p 183.00p 170.50p 179.25p 29419
01/11/2018 172.20p 172.20p 170.25p 170.25p 342
31/10/2018 173.00p 175.00p 170.50p 170.50p 7882
30/10/2018 170.00p 172.50p 170.00p 172.50p 8844
29/10/2018 163.92p 165.00p 163.92p 165.00p 700
26/10/2018 172.00p 173.00p 160.00p 160.00p 22824
25/10/2018 170.00p 175.25p 170.00p 170.00p 22677
24/10/2018 170.00p 173.13p 170.00p 170.00p 2246
23/10/2018 175.00p 175.00p 175.00p 175.00p 3397
22/10/2018 175.00p 178.36p 175.00p 176.00p 25978
19/10/2018 171.50p 173.50p 171.50p 173.50p 1999
18/10/2018 180.00p 180.00p 168.00p 173.00p 127958
17/10/2018 182.00p 184.00p 177.50p 183.25p 31408
16/10/2018 178.00p 179.75p 177.75p 179.75p 524327
15/10/2018 175.50p 178.25p 175.50p 178.25p 2383
12/10/2018 178.50p 178.50p 176.75p 176.75p 7599
11/10/2018 180.00p 180.00p 175.00p 175.00p 133396
10/10/2018 180.92p 183.25p 180.92p 183.25p 2178
09/10/2018 180.00p 180.92p 180.00p 180.00p 10019
08/10/2018 180.00p 180.92p 180.00p 180.00p 437
05/10/2018 180.00p 180.92p 180.00p 180.00p 4805
04/10/2018 184.00p 184.00p 182.25p 182.25p 6000
03/10/2018 180.00p 182.25p 180.00p 182.25p 0
02/10/2018 180.00p 180.00p 180.00p 180.00p 1563
01/10/2018 181.00p 182.25p 180.62p 182.25p 20000
28/09/2018 187.50p 184.75p 182.25p 182.25p 0
27/09/2018 187.50p 187.50p 183.75p 184.75p 598539
26/09/2018 180.00p 181.00p 180.00p 181.00p 1777
25/09/2018 180.00p 183.75p 180.00p 183.75p 1
24/09/2018 180.00p 181.75p 180.00p 181.75p 43780
21/09/2018 183.00p 183.00p 180.25p 180.25p 15000
20/09/2018 188.00p 188.00p 179.25p 179.25p 0
19/09/2018 188.00p 188.00p 181.08p 188.00p 2237
18/09/2018 182.50p 183.75p 180.50p 183.75p 11482
17/09/2018 180.00p 183.00p 180.00p 182.75p 38152
14/09/2018 180.50p 183.25p 180.00p 183.25p 29179
13/09/2018 181.00p 186.40p 180.50p 180.50p 30262
12/09/2018 188.00p 188.00p 175.50p 184.25p 9174
11/09/2018 177.00p 185.13p 177.00p 183.25p 14019
10/09/2018 177.00p 180.58p 177.00p 179.25p 3649
07/09/2018 178.00p 180.00p 178.00p 178.00p 21541
06/09/2018 183.00p 185.00p 177.00p 177.00p 8673
05/09/2018 185.00p 185.00p 180.50p 182.50p 4955
04/09/2018 180.00p 184.75p 184.50p 184.50p 0
03/09/2018 180.00p 189.50p 180.00p 184.75p 2335
31/08/2018 179.00p 183.25p 179.00p 183.25p 0
30/08/2018 179.00p 185.83p 179.00p 179.00p 490901
29/08/2018 177.00p 177.00p 177.00p 177.00p 341
28/08/2018 181.04p 184.75p 181.04p 184.75p 499699
24/08/2018 181.88p 183.25p 183.25p 183.25p 0
23/08/2018 181.88p 183.50p 183.25p 183.25p 0
22/08/2018 181.88p 183.50p 181.88p 183.50p 93688
21/08/2018 183.83p 183.25p 181.50p 183.25p 0
20/08/2018 183.83p 183.83p 181.50p 181.50p 538
17/08/2018 180.50p 184.25p 180.00p 184.25p 7067
16/08/2018 180.00p 183.50p 180.00p 183.50p 18911
15/08/2018 181.50p 184.25p 180.00p 184.25p 6895
14/08/2018 188.00p 188.00p 180.00p 180.00p 34562
13/08/2018 177.00p 183.25p 183.25p 183.25p 0
10/08/2018 177.00p 185.13p 177.00p 183.25p 1109
09/08/2018 180.00p 183.25p 178.50p 183.25p 17550
08/08/2018 180.00p 180.75p 180.00p 180.75p 50280
07/08/2018 180.00p 184.00p 180.00p 184.00p 14397
06/08/2018 180.00p 187.50p 180.00p 183.25p 6778
03/08/2018 180.00p 180.00p 180.00p 180.00p 403
02/08/2018 182.00p 185.75p 182.00p 182.00p 15113
01/08/2018 182.00p 187.50p 182.00p 187.50p 70006
31/07/2018 186.00p 186.00p 182.00p 185.00p 34697
30/07/2018 184.00p 185.25p 184.00p 185.25p 20000
27/07/2018 190.50p 190.50p 185.75p 185.75p 1
26/07/2018 185.50p 187.25p 186.50p 186.50p 0
25/07/2018 185.50p 187.25p 184.25p 187.25p 0
24/07/2018 185.50p 190.19p 183.00p 184.25p 877321
23/07/2018 190.50p 190.50p 185.50p 188.75p 2601
20/07/2018 190.36p 191.75p 188.62p 191.75p 7160
19/07/2018 190.00p 191.50p 188.50p 191.50p 2668
18/07/2018 190.00p 192.00p 190.00p 190.00p 2838
17/07/2018 190.00p 191.50p 188.90p 190.00p 65477
16/07/2018 185.00p 189.25p 188.00p 189.25p 0
13/07/2018 185.00p 188.00p 184.50p 188.00p 121226
12/07/2018 190.00p 190.00p 182.00p 182.00p 67313
11/07/2018 186.00p 186.50p 181.00p 183.50p 69333
10/07/2018 190.00p 190.00p 186.00p 188.00p 1427010
09/07/2018 177.00p 195.00p 174.43p 189.25p 80257
06/07/2018 190.00p 193.50p 172.00p 180.00p 1214180
05/07/2018 249.00p 249.00p 240.00p 240.00p 319
04/07/2018 245.85p 244.50p 244.50p 244.50p 0
03/07/2018 245.85p 248.00p 244.50p 244.50p 10035
02/07/2018 249.00p 249.00p 241.35p 244.50p 86817
29/06/2018 241.00p 245.55p 240.00p 241.00p 48878
28/06/2018 240.00p 241.00p 240.00p 241.00p 2336
27/06/2018 242.50p 242.50p 241.50p 241.50p 142168
26/06/2018 245.00p 245.00p 240.00p 240.00p 10275
25/06/2018 243.00p 243.00p 243.00p 243.00p 1700
22/06/2018 243.00p 246.80p 243.00p 243.00p 4762
21/06/2018 246.00p 250.00p 245.00p 250.00p 2104
20/06/2018 243.00p 248.00p 243.00p 243.00p 11001
19/06/2018 253.00p 253.00p 250.00p 252.00p 9434
18/06/2018 252.50p 253.50p 252.50p 253.50p 25000
15/06/2018 255.00p 257.00p 251.35p 255.00p 13009
14/06/2018 252.00p 260.00p 251.97p 253.00p 27903
13/06/2018 252.00p 253.00p 252.00p 252.00p 9801
12/06/2018 255.00p 257.50p 251.90p 257.50p 425681
11/06/2018 253.50p 254.00p 252.40p 254.00p 51000
08/06/2018 259.00p 260.50p 250.00p 250.00p 67534
07/06/2018 256.40p 258.50p 256.40p 258.50p 5000
06/06/2018 259.00p 259.00p 255.00p 255.00p 50944
05/06/2018 255.00p 259.00p 255.00p 259.00p 31
04/06/2018 260.20p 260.20p 259.00p 259.00p 19
01/06/2018 256.35p 259.50p 256.35p 259.50p 3390
31/05/2018 257.00p 259.00p 257.00p 259.00p 11836
30/05/2018 255.00p 258.00p 255.00p 258.00p 0
29/05/2018 255.00p 257.00p 255.00p 255.00p 2231
25/05/2018 256.00p 261.20p 255.00p 255.00p 48321
24/05/2018 264.00p 259.50p 256.00p 259.50p 0
23/05/2018 264.00p 264.00p 256.00p 256.00p 1491
22/05/2018 255.00p 258.00p 255.00p 255.00p 6298
21/05/2018 253.00p 258.00p 253.00p 256.00p 2709
18/05/2018 255.00p 255.00p 252.00p 255.00p 3520
17/05/2018 252.00p 256.00p 252.00p 256.00p 3278
16/05/2018 257.85p 257.85p 254.50p 254.50p 3250
15/05/2018 255.00p 255.00p 252.00p 252.00p 1151
14/05/2018 250.00p 254.50p 250.00p 253.00p 10478
11/05/2018 250.00p 252.50p 250.00p 252.50p 925
10/05/2018 260.00p 260.00p 253.47p 255.50p 2502
09/05/2018 250.00p 257.00p 250.00p 257.00p 109773
08/05/2018 252.92p 254.00p 252.20p 254.00p 618
04/05/2018 254.00p 257.50p 250.00p 257.50p 37202
03/05/2018 244.00p 249.00p 244.00p 248.50p 28
02/05/2018 244.00p 248.50p 243.00p 248.50p 5
01/05/2018 248.00p 250.00p 247.50p 248.00p 107467
30/04/2018 248.75p 254.00p 248.50p 248.50p 11739
27/04/2018 249.00p 251.20p 247.00p 248.00p 18008
26/04/2018 242.00p 245.50p 242.00p 242.00p 19982
25/04/2018 242.00p 245.50p 244.00p 245.50p 0
24/04/2018 242.00p 244.00p 242.00p 244.00p 9056
23/04/2018 242.00p 246.00p 242.00p 246.00p 1011
20/04/2018 242.00p 249.00p 242.00p 245.50p 7131
19/04/2018 242.00p 243.00p 242.00p 242.00p 11294
18/04/2018 242.00p 245.50p 242.00p 245.50p 3682
17/04/2018 242.00p 245.50p 242.00p 245.50p 19246
16/04/2018 247.00p 247.00p 246.00p 247.00p 1156
13/04/2018 243.40p 245.50p 243.40p 245.50p 150
12/04/2018 242.00p 247.00p 242.00p 242.00p 3493
11/04/2018 241.00p 246.20p 240.85p 241.00p 17286
10/04/2018 249.00p 249.00p 241.00p 243.00p 36982

*Close Price adjusted for both dividends and splits