William Hill (WMH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. William Hill

Date Open High Low Close* Volume
03/06/2013 440.50p 442.70p 432.00p 433.40p 3607844
31/05/2013 433.80p 444.70p 428.60p 442.70p 46399264
30/05/2013 432.00p 435.70p 431.50p 434.80p 4329359
29/05/2013 448.90p 448.90p 432.60p 433.40p 3835377
28/05/2013 444.40p 449.60p 440.50p 448.00p 3888388
24/05/2013 446.90p 448.00p 440.00p 440.50p 2741030
23/05/2013 446.00p 448.40p 443.50p 445.30p 4959763
22/05/2013 447.20p 455.90p 446.50p 452.80p 4278715
21/05/2013 447.90p 450.20p 443.20p 446.60p 3406223
20/05/2013 444.90p 451.10p 444.90p 450.00p 3640591
17/05/2013 446.80p 448.10p 441.00p 445.00p 5543938
16/05/2013 442.00p 450.10p 440.30p 447.00p 5679796
15/05/2013 431.10p 437.20p 428.70p 435.90p 4686450
14/05/2013 426.00p 430.40p 425.50p 429.40p 2449097
13/05/2013 425.40p 428.50p 424.64p 427.20p 3176458
10/05/2013 425.10p 427.90p 423.60p 426.50p 3616400
09/05/2013 424.10p 427.20p 423.10p 425.30p 3532159
08/05/2013 418.40p 426.10p 417.30p 425.80p 4265949
07/05/2013 425.40p 425.90p 410.70p 418.80p 4793022
03/05/2013 420.70p 426.30p 416.30p 425.10p 4772203
02/05/2013 422.00p 426.20p 411.40p 420.30p 8197954
01/05/2013 428.80p 428.81p 419.00p 423.60p 6347500
30/04/2013 432.20p 433.50p 426.00p 426.00p 28174640
29/04/2013 432.00p 437.00p 427.00p 430.50p 6270843
26/04/2013 421.80p 431.00p 417.00p 430.70p 6105301
25/04/2013 420.70p 423.96p 415.00p 422.50p 4468941
24/04/2013 426.40p 426.50p 418.40p 421.10p 3416892
23/04/2013 413.00p 426.70p 410.20p 426.70p 7673923
22/04/2013 413.40p 418.20p 409.30p 410.20p 5310715
19/04/2013 400.00p 414.90p 390.60p 409.10p 13118273
18/04/2013 393.70p 397.10p 388.90p 390.60p 4544910
17/04/2013 387.80p 394.20p 386.00p 389.90p 5411604
16/04/2013 380.70p 386.00p 377.00p 385.80p 3111686
15/04/2013 382.50p 387.40p 374.20p 380.60p 4556906
12/04/2013 390.60p 392.58p 386.20p 387.80p 5923889
11/04/2013 386.90p 397.30p 386.80p 395.20p 4120259
10/04/2013 379.20p 387.60p 376.30p 387.00p 8235365
09/04/2013 379.80p 380.40p 372.80p 376.30p 3678744
08/04/2013 374.60p 378.20p 373.40p 376.70p 4342799
05/04/2013 384.00p 384.40p 373.00p 373.40p 8933782
04/04/2013 382.20p 385.50p 377.30p 382.00p 6934132
03/04/2013 378.40p 386.40p 378.40p 382.70p 7515093
02/04/2013 371.00p 382.10p 369.40p 380.40p 6067976
28/03/2013 371.60p 376.38p 367.70p 369.90p 4328488
27/03/2013 375.80p 376.40p 369.70p 371.40p 4321437
26/03/2013 375.20p 379.90p 371.00p 375.40p 6589873
25/03/2013 380.00p 382.20p 370.90p 375.00p 5941247
22/03/2013 376.70p 380.10p 374.10p 377.80p 5395730
21/03/2013 385.00p 387.50p 377.00p 377.60p 5613139
20/03/2013 387.60p 391.54p 383.80p 386.00p 5891673
19/03/2013 378.00p 391.60p 370.00p 385.70p 5485706
18/03/2013 376.02p 378.24p 371.01p 377.87p 2296647
15/03/2013 376.11p 380.93p 373.42p 376.20p 4183569
14/03/2013 375.83p 381.95p 372.50p 376.11p 4398156
13/03/2013 383.99p 390.12p 375.00p 376.57p 3531464
12/03/2013 400.60p 400.60p 389.56p 390.12p 2807267
11/03/2013 393.73p 402.64p 393.09p 394.48p 2109238
08/03/2013 396.98p 397.07p 392.06p 393.83p 2115800
07/03/2013 406.35p 407.00p 395.87p 396.52p 4354058
06/03/2013 407.18p 409.97p 402.59p 406.25p 3297774
05/03/2013 400.60p 413.40p 398.37p 406.81p 5084014
04/03/2013 413.30p 415.25p 397.35p 401.99p 5359139
01/03/2013 372.12p 411.17p 371.47p 411.17p 11702323
28/02/2013 378.43p 381.21p 374.07p 375.37p 5298020
27/02/2013 368.97p 374.53p 366.93p 374.07p 5309038
26/02/2013 368.50p 372.77p 364.98p 366.93p 3177872
25/02/2013 376.02p 376.02p 371.38p 372.77p 2152624
22/02/2013 374.16p 377.13p 369.90p 373.42p 1663839
21/02/2013 376.39p 378.06p 368.41p 369.90p 2802916
20/02/2013 376.95p 381.77p 375.09p 378.06p 1581603
19/02/2013 370.64p 378.52p 369.12p 376.95p 3392545
18/02/2013 374.35p 375.83p 369.43p 369.53p 1259486
15/02/2013 370.08p 375.46p 369.15p 374.35p 3306358
14/02/2013 373.14p 376.11p 370.92p 371.01p 2102839
13/02/2013 371.01p 376.85p 369.71p 374.07p 4179053
12/02/2013 366.65p 370.55p 363.87p 370.55p 2754550
11/02/2013 371.01p 375.04p 365.73p 365.91p 2120982
08/02/2013 366.56p 375.83p 366.56p 370.64p 4194110
07/02/2013 366.84p 368.13p 363.31p 366.28p 4368413
06/02/2013 360.81p 370.45p 359.60p 364.98p 4293961
05/02/2013 357.56p 360.99p 355.33p 359.42p 2769114
04/02/2013 364.24p 365.26p 357.00p 357.10p 3208383
01/02/2013 357.37p 363.50p 356.73p 362.85p 6040238
31/01/2013 354.78p 361.36p 354.59p 356.26p 6350345
30/01/2013 346.80p 356.17p 346.52p 354.59p 6753201
29/01/2013 352.46p 356.82p 346.15p 346.89p 5689973
28/01/2013 337.53p 341.50p 336.23p 339.84p 4242036
25/01/2013 335.76p 339.94p 335.39p 336.23p 2595918
24/01/2013 333.82p 338.64p 330.66p 335.76p 4196626
23/01/2013 327.04p 331.87p 325.10p 330.66p 5475246
22/01/2013 323.89p 327.88p 323.52p 325.56p 4463615
21/01/2013 324.17p 327.42p 322.87p 324.45p 1743622
18/01/2013 321.85p 328.16p 320.34p 324.45p 3454223
17/01/2013 323.98p 323.98p 320.74p 321.66p 1744192
16/01/2013 319.62p 324.45p 318.88p 324.08p 2813870
15/01/2013 317.40p 319.16p 315.17p 318.42p 1678741
14/01/2013 315.64p 317.95p 314.15p 316.84p 2249711
11/01/2013 315.08p 317.58p 313.87p 314.89p 944104
10/01/2013 315.73p 316.66p 314.06p 314.52p 1476796
09/01/2013 319.81p 320.71p 314.06p 315.26p 1503783
08/01/2013 320.55p 321.29p 318.23p 318.23p 1629702
07/01/2013 326.86p 327.04p 321.20p 321.20p 1514416
04/01/2013 327.04p 328.53p 324.97p 326.02p 738225
03/01/2013 326.86p 327.36p 323.06p 327.32p 1078733
02/01/2013 326.58p 330.66p 325.72p 326.95p 1523898
31/12/2012 319.25p 324.17p 319.25p 322.87p 184261
28/12/2012 323.06p 324.26p 320.00p 322.59p 617549
27/12/2012 324.35p 324.35p 320.92p 323.24p 849242
24/12/2012 324.63p 325.93p 322.04p 323.15p 206933
21/12/2012 325.56p 326.02p 321.66p 322.59p 3457650
20/12/2012 325.00p 334.37p 325.00p 330.57p 2960219
19/12/2012 316.10p 328.53p 313.97p 325.10p 3315544
18/12/2012 309.70p 311.55p 306.36p 310.07p 1834540
17/12/2012 309.79p 312.20p 308.59p 311.74p 1851118
14/12/2012 313.22p 313.32p 307.66p 309.42p 1451130
13/12/2012 316.38p 316.84p 312.11p 312.95p 1150706
12/12/2012 313.87p 317.68p 313.87p 317.03p 1094754
11/12/2012 315.64p 319.44p 314.62p 315.36p 1515976
10/12/2012 318.42p 321.48p 317.40p 317.40p 1172547
07/12/2012 320.09p 322.59p 320.09p 321.48p 2092815
06/12/2012 315.36p 321.20p 314.80p 320.37p 2260193
05/12/2012 315.45p 319.53p 313.50p 313.50p 3048036
04/12/2012 313.32p 316.75p 311.28p 315.17p 1642742
03/12/2012 313.41p 316.29p 312.48p 313.78p 1281721
30/11/2012 314.52p 317.40p 312.68p 312.76p 1476542
29/11/2012 317.21p 317.21p 311.00p 314.71p 2716155
28/11/2012 309.05p 311.18p 307.94p 310.72p 2065452
27/11/2012 311.00p 313.97p 309.42p 309.42p 1616945
26/11/2012 313.69p 315.45p 311.09p 311.74p 3399499
23/11/2012 310.81p 315.91p 310.81p 314.34p 1577180
22/11/2012 309.98p 313.50p 309.89p 311.28p 1125668
21/11/2012 306.55p 311.09p 306.55p 309.05p 1299090
20/11/2012 306.36p 310.26p 305.90p 309.79p 2511477
19/11/2012 306.36p 308.31p 304.88p 307.10p 1673950
16/11/2012 306.36p 307.94p 304.97p 305.06p 6731438
15/11/2012 306.55p 307.20p 303.21p 306.55p 3434973
14/11/2012 306.64p 308.31p 305.25p 307.38p 2079910
13/11/2012 305.90p 308.87p 304.69p 307.29p 2027968
12/11/2012 307.84p 309.12p 305.99p 306.27p 1317572
09/11/2012 309.24p 309.61p 304.88p 307.57p 1417768
08/11/2012 307.57p 310.44p 305.57p 308.12p 1844422
07/11/2012 311.37p 312.85p 306.73p 307.10p 1949802
06/11/2012 307.29p 310.53p 306.18p 310.53p 2664589
05/11/2012 311.09p 313.22p 305.43p 307.20p 2889278
02/11/2012 318.05p 322.22p 317.12p 318.33p 2091756
01/11/2012 312.76p 318.33p 312.76p 318.23p 2101160
31/10/2012 314.71p 317.95p 311.37p 313.50p 3274920
30/10/2012 316.93p 317.21p 313.97p 315.64p 1032065
29/10/2012 313.41p 316.10p 311.65p 315.91p 1124917
26/10/2012 315.73p 317.21p 313.69p 314.24p 1945140
25/10/2012 312.11p 320.00p 312.11p 318.33p 2984814
24/10/2012 319.90p 319.90p 311.37p 311.65p 3554505
23/10/2012 323.89p 324.30p 318.88p 321.94p 2885056
22/10/2012 333.26p 333.26p 319.07p 322.69p 6817675
19/10/2012 319.07p 332.33p 317.40p 331.59p 7061679
18/10/2012 317.21p 319.80p 315.73p 318.51p 2366526
17/10/2012 317.40p 317.58p 311.18p 317.58p 5015292
16/10/2012 304.23p 317.77p 304.23p 317.21p 5133116
15/10/2012 305.80p 307.84p 301.44p 302.37p 5558594
12/10/2012 309.79p 310.72p 305.95p 306.55p 3903374
11/10/2012 308.49p 311.60p 307.29p 310.35p 2579783
10/10/2012 308.59p 310.16p 307.29p 308.87p 4843756
09/10/2012 311.18p 312.58p 307.94p 308.96p 3365184
08/10/2012 310.16p 310.16p 305.53p 307.94p 2891740
05/10/2012 306.73p 310.16p 304.41p 310.16p 3641448
04/10/2012 303.11p 307.01p 303.02p 306.82p 2675216
03/10/2012 299.78p 305.34p 297.73p 303.11p 3072215
02/10/2012 294.12p 301.44p 293.93p 299.96p 3494655
01/10/2012 294.21p 298.48p 292.26p 295.60p 1746830
28/09/2012 294.30p 294.67p 291.98p 293.84p 3889790
27/09/2012 294.86p 295.42p 290.96p 293.10p 3517191
26/09/2012 296.62p 296.62p 292.26p 294.49p 2145114
25/09/2012 292.36p 298.20p 290.13p 297.92p 5370729
24/09/2012 289.11p 293.56p 288.37p 291.98p 2651907
21/09/2012 290.69p 292.54p 288.37p 289.39p 7394686
20/09/2012 287.44p 292.73p 285.68p 288.83p 3760087
19/09/2012 296.62p 296.62p 289.39p 289.94p 3889010
18/09/2012 295.32p 296.99p 293.10p 295.60p 3951692
17/09/2012 289.76p 297.83p 288.36p 296.62p 4115554
14/09/2012 293.56p 297.36p 288.37p 290.87p 4587828
13/09/2012 291.24p 294.12p 290.31p 292.17p 3780788
12/09/2012 287.62p 292.36p 287.20p 291.33p 4296712
11/09/2012 285.58p 287.90p 283.08p 287.81p 1844411
10/09/2012 286.88p 289.29p 286.33p 286.79p 1186236
07/09/2012 282.80p 287.90p 281.04p 287.44p 3089099
06/09/2012 278.07p 284.93p 278.07p 282.89p 2637796
05/09/2012 277.61p 281.50p 277.33p 278.07p 2148668
04/09/2012 280.85p 281.69p 276.68p 277.33p 1302377
03/09/2012 277.70p 281.50p 276.87p 281.22p 1830968
31/08/2012 276.12p 279.28p 275.20p 278.54p 2271384
30/08/2012 274.82p 277.89p 273.35p 276.12p 2463108
29/08/2012 270.93p 276.49p 270.42p 275.75p 2766791
28/08/2012 276.87p 276.87p 268.61p 271.02p 2084166
24/08/2012 276.40p 277.42p 273.80p 275.38p 1141714
23/08/2012 278.26p 278.35p 274.92p 276.40p 1659406
22/08/2012 278.72p 279.65p 275.85p 276.87p 1363131
21/08/2012 282.25p 282.71p 277.51p 279.65p 2330360
20/08/2012 281.97p 284.47p 280.76p 281.60p 1156528
17/08/2012 282.62p 284.84p 280.02p 281.87p 2706428
16/08/2012 285.12p 288.00p 280.76p 281.97p 2413039

*Close Price adjusted for both dividends and splits