William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/08/2012 282.89p 285.68p 282.89p 284.84p 2182356
14/08/2012 283.54p 285.68p 281.87p 284.38p 1681251
13/08/2012 286.51p 286.80p 280.76p 282.80p 2089948
10/08/2012 290.31p 291.98p 286.60p 287.16p 1594078
09/08/2012 290.50p 293.10p 289.94p 291.80p 3788418
08/08/2012 287.25p 291.24p 284.75p 289.85p 2611215
07/08/2012 289.02p 290.50p 286.60p 288.18p 3097422
06/08/2012 290.96p 291.15p 287.53p 289.48p 2187800
03/08/2012 285.77p 292.45p 284.38p 290.59p 1880088
02/08/2012 287.81p 290.59p 286.42p 287.16p 2614606
01/08/2012 291.24p 292.45p 285.30p 287.62p 3725787
31/07/2012 291.06p 294.77p 289.29p 291.24p 3930635
30/07/2012 290.04p 292.73p 286.92p 290.96p 4936160
27/07/2012 276.77p 293.10p 274.27p 288.55p 12470483
26/07/2012 271.58p 273.98p 268.52p 269.35p 6886408
25/07/2012 271.02p 272.97p 267.87p 271.76p 3471676
24/07/2012 268.52p 271.86p 268.24p 270.84p 4863810
23/07/2012 270.28p 270.28p 266.20p 268.33p 2420128
20/07/2012 268.24p 273.16p 268.24p 271.39p 2026521
19/07/2012 262.77p 270.09p 262.77p 268.98p 2961472
18/07/2012 261.75p 264.44p 260.61p 261.84p 2185872
17/07/2012 263.32p 264.26p 259.34p 259.52p 1084664
16/07/2012 261.93p 264.44p 261.10p 263.05p 1521050
13/07/2012 258.59p 263.23p 258.59p 261.93p 2626362
12/07/2012 258.41p 259.71p 256.00p 257.85p 2534723
11/07/2012 260.45p 260.94p 258.32p 259.24p 2534061
10/07/2012 262.58p 263.17p 259.98p 261.10p 3175032
09/07/2012 263.05p 264.90p 262.40p 262.67p 2458095
06/07/2012 265.27p 266.48p 262.21p 263.32p 2474874
05/07/2012 267.03p 267.78p 261.84p 265.27p 4314668
04/07/2012 266.11p 269.17p 266.11p 267.31p 3012050
03/07/2012 266.11p 267.59p 263.23p 266.57p 2406988
02/07/2012 263.79p 265.46p 262.49p 264.62p 1649628
29/06/2012 264.07p 265.18p 260.08p 262.30p 1947870
28/06/2012 261.56p 265.09p 257.57p 259.52p 4323390
27/06/2012 263.60p 268.15p 262.23p 265.83p 2413916
26/06/2012 262.67p 264.90p 260.91p 263.60p 3613650
25/06/2012 257.39p 259.24p 255.63p 258.32p 1461655
22/06/2012 259.71p 263.51p 257.94p 258.32p 2265896
21/06/2012 255.63p 263.51p 255.07p 260.91p 3320006
20/06/2012 255.53p 257.11p 252.56p 256.74p 1313533
19/06/2012 250.43p 256.83p 250.23p 254.79p 1956920
18/06/2012 249.32p 250.80p 245.52p 250.34p 1692349
15/06/2012 253.96p 255.35p 247.37p 247.83p 6536940
14/06/2012 252.10p 253.96p 250.43p 252.56p 1789281
13/06/2012 251.36p 254.23p 249.69p 252.38p 1689912
12/06/2012 256.46p 256.49p 250.80p 252.19p 1992974
11/06/2012 258.32p 259.71p 254.98p 256.00p 3882313
08/06/2012 252.56p 255.90p 250.25p 255.44p 2646760
07/06/2012 252.56p 254.60p 251.08p 252.56p 2040477
06/06/2012 246.72p 252.10p 244.68p 252.10p 2875332
01/06/2012 250.34p 251.64p 244.12p 246.35p 3893086
31/05/2012 250.99p 253.68p 249.13p 250.89p 4126998
30/05/2012 253.49p 254.60p 249.87p 250.89p 2108095
29/05/2012 251.17p 255.44p 250.06p 254.79p 1967154
28/05/2012 249.13p 250.52p 248.48p 250.06p 1633816
25/05/2012 249.23p 250.06p 244.77p 246.91p 2342168
24/05/2012 250.80p 251.08p 246.62p 249.32p 2403434
23/05/2012 251.82p 252.66p 248.48p 248.67p 2119554
22/05/2012 249.97p 254.60p 249.50p 253.40p 3342128
21/05/2012 245.24p 249.97p 243.57p 247.93p 2431352
18/05/2012 249.78p 250.89p 245.24p 245.70p 2948448
17/05/2012 250.52p 255.72p 248.86p 251.64p 3127906
16/05/2012 245.33p 250.25p 244.87p 249.50p 3982697
15/05/2012 247.18p 249.04p 244.22p 246.54p 2912205
14/05/2012 248.30p 248.95p 244.12p 247.18p 2260427
11/05/2012 244.22p 250.99p 243.20p 250.43p 2586185
10/05/2012 244.77p 246.26p 243.29p 245.24p 1788312
09/05/2012 245.89p 245.89p 239.72p 243.75p 2726093
08/05/2012 252.19p 252.28p 244.03p 244.49p 2953793
04/05/2012 260.08p 260.08p 251.17p 252.19p 2434861
03/05/2012 254.70p 260.33p 253.63p 260.26p 2426013
02/05/2012 259.52p 259.89p 252.69p 254.60p 4409807
01/05/2012 260.73p 261.57p 258.41p 260.73p 1376487
30/04/2012 263.42p 264.68p 259.89p 261.00p 2238086
27/04/2012 260.63p 266.66p 260.08p 261.28p 3874872
26/04/2012 260.63p 263.32p 257.76p 260.73p 4217983
25/04/2012 258.78p 261.10p 258.13p 259.15p 3806160
24/04/2012 257.02p 261.10p 257.02p 257.57p 6125836
23/04/2012 257.39p 261.38p 254.74p 256.55p 4057022
20/04/2012 250.80p 259.24p 250.43p 258.13p 9093088
19/04/2012 241.06p 248.02p 240.23p 247.46p 5605170
18/04/2012 241.16p 242.55p 239.76p 239.86p 3897539
17/04/2012 239.86p 241.71p 239.30p 241.06p 4358622
16/04/2012 239.02p 242.08p 238.28p 240.32p 6036671
13/04/2012 239.30p 240.32p 237.82p 239.12p 7578942
12/04/2012 240.32p 242.36p 238.19p 239.02p 8365970
11/04/2012 238.84p 241.16p 238.65p 239.30p 4258503
10/04/2012 241.71p 243.94p 238.84p 239.02p 3628845
05/04/2012 243.94p 245.64p 240.51p 243.10p 3180738
04/04/2012 246.72p 246.72p 243.94p 244.40p 4939040
03/04/2012 245.89p 247.31p 243.66p 245.79p 3178745
02/04/2012 242.73p 245.83p 241.96p 245.79p 6785087
30/03/2012 239.30p 242.83p 237.35p 242.45p 3243299
29/03/2012 240.04p 240.60p 236.05p 238.47p 4829106
28/03/2012 238.74p 242.55p 238.10p 240.04p 3283037
27/03/2012 240.04p 241.90p 238.37p 239.21p 3892426
26/03/2012 235.13p 239.49p 232.99p 238.37p 3481657
23/03/2012 231.88p 233.76p 229.65p 233.74p 4990986
22/03/2012 225.39p 232.34p 223.44p 231.79p 5609933
21/03/2012 230.40p 232.99p 225.48p 225.48p 8179208
20/03/2012 231.32p 231.88p 227.61p 230.40p 2580418
19/03/2012 234.11p 234.38p 231.32p 232.99p 3545310
16/03/2012 230.86p 234.94p 228.82p 234.85p 3852014
15/03/2012 229.56p 231.97p 228.08p 230.30p 2387957
14/03/2012 231.70p 234.11p 229.75p 229.75p 2979228
13/03/2012 226.78p 231.97p 225.85p 231.14p 2635844
12/03/2012 221.03p 227.06p 219.92p 226.50p 2309935
09/03/2012 218.62p 225.30p 218.43p 221.86p 2648572
08/03/2012 211.48p 219.08p 209.16p 218.15p 3081522
07/03/2012 206.00p 212.59p 205.35p 210.92p 2038495
06/03/2012 208.69p 209.81p 204.70p 206.28p 1840920
05/03/2012 209.62p 210.32p 207.67p 208.97p 1411899
02/03/2012 211.94p 211.94p 209.43p 210.92p 1441597
01/03/2012 207.95p 212.03p 207.12p 211.48p 3368356
29/02/2012 209.62p 210.27p 207.30p 208.23p 2028078
28/02/2012 210.18p 211.10p 207.77p 208.69p 1941656
27/02/2012 213.79p 213.79p 208.69p 209.62p 3640308
24/02/2012 218.06p 220.55p 211.85p 213.79p 4654030
23/02/2012 217.88p 219.45p 215.28p 216.58p 3338770
22/02/2012 218.90p 220.29p 217.41p 218.62p 1761135
21/02/2012 220.19p 220.47p 217.97p 219.17p 1794741
20/02/2012 219.54p 221.35p 218.52p 220.29p 1529254
17/02/2012 218.15p 220.29p 216.30p 218.99p 1568898
16/02/2012 217.60p 217.60p 213.14p 216.95p 1672837
15/02/2012 216.76p 218.62p 214.91p 218.43p 2249012
14/02/2012 217.50p 217.78p 214.35p 216.85p 1775300
13/02/2012 215.56p 217.34p 212.87p 217.32p 1286135
10/02/2012 213.52p 215.19p 212.68p 214.72p 1639853
09/02/2012 214.07p 216.02p 212.59p 213.70p 1972420
08/02/2012 214.07p 214.16p 211.10p 213.33p 1016625
07/02/2012 213.42p 213.98p 210.08p 212.96p 2051706
06/02/2012 212.96p 213.33p 207.39p 213.33p 2425102
03/02/2012 213.42p 218.25p 212.77p 217.23p 1799700
02/02/2012 212.59p 213.42p 209.43p 213.05p 1909365
01/02/2012 208.88p 213.61p 208.88p 212.59p 2267250
31/01/2012 207.67p 212.22p 206.74p 208.41p 2501619
30/01/2012 207.77p 207.77p 202.85p 206.10p 2635929
27/01/2012 209.16p 211.94p 207.02p 209.81p 1002038
26/01/2012 209.53p 212.17p 209.25p 210.18p 1192834
25/01/2012 209.43p 211.10p 205.72p 208.88p 1428160
24/01/2012 210.18p 210.64p 206.47p 208.32p 1736373
23/01/2012 209.16p 211.29p 208.04p 210.83p 1395148
20/01/2012 207.86p 208.88p 204.98p 208.69p 3370638
19/01/2012 199.51p 210.27p 199.51p 206.84p 6528876
18/01/2012 194.04p 195.15p 192.92p 194.50p 1896998
17/01/2012 194.22p 196.36p 193.11p 194.32p 1415196
16/01/2012 191.72p 195.06p 191.72p 193.85p 1088862
13/01/2012 195.43p 195.43p 192.41p 193.67p 1774236
12/01/2012 192.37p 194.78p 191.35p 194.32p 2197658
11/01/2012 189.31p 192.83p 188.75p 192.37p 2298939
10/01/2012 190.05p 192.65p 189.49p 189.68p 2531483
09/01/2012 189.40p 191.72p 188.19p 189.40p 2225878
06/01/2012 187.73p 190.88p 187.73p 189.03p 2293508
05/01/2012 187.55p 188.75p 184.39p 187.55p 3753022
04/01/2012 187.45p 189.68p 186.43p 187.82p 1872525
03/01/2012 190.23p 190.33p 185.41p 187.92p 2196066
30/12/2011 184.76p 188.19p 184.21p 188.10p 612362
29/12/2011 181.24p 184.39p 179.75p 184.39p 1381706
28/12/2011 174.19p 181.70p 174.19p 180.59p 1444823
23/12/2011 176.60p 177.16p 174.93p 175.02p 653636
22/12/2011 175.86p 177.34p 173.80p 175.30p 1583355
21/12/2011 176.14p 177.53p 174.00p 174.93p 1696660
20/12/2011 173.45p 175.95p 172.43p 174.93p 2115812
19/12/2011 169.64p 175.30p 169.37p 173.17p 2396419
16/12/2011 174.75p 176.23p 169.55p 170.01p 3901425
15/12/2011 175.77p 177.62p 173.72p 174.28p 2832186
14/12/2011 176.41p 178.18p 174.28p 175.12p 1922609
13/12/2011 178.64p 180.90p 175.77p 177.25p 3262975
12/12/2011 182.26p 183.46p 178.18p 178.64p 2375101
09/12/2011 183.93p 185.50p 123.82p 182.72p 2860770
08/12/2011 187.92p 189.40p 185.69p 186.52p 2763790
07/12/2011 189.21p 190.14p 185.78p 187.36p 2368010
06/12/2011 185.41p 189.59p 185.04p 188.47p 2257854
05/12/2011 188.29p 189.86p 185.50p 186.06p 1633343
02/12/2011 187.73p 190.14p 186.52p 188.66p 1499636
01/12/2011 187.08p 190.61p 185.88p 187.08p 2837959
30/11/2011 182.44p 188.10p 181.70p 187.45p 2798420
29/11/2011 183.74p 186.52p 182.63p 184.30p 3260520
28/11/2011 180.12p 185.69p 179.48p 183.65p 2453520
25/11/2011 177.53p 180.03p 174.37p 179.01p 1536844
24/11/2011 180.77p 180.87p 176.41p 176.97p 2392433
23/11/2011 186.43p 186.99p 178.18p 180.03p 2744043
22/11/2011 190.14p 190.79p 186.90p 187.55p 1549473
21/11/2011 194.87p 194.87p 188.75p 189.77p 1945040
18/11/2011 195.71p 198.68p 195.34p 196.08p 1623387
17/11/2011 198.49p 198.77p 196.36p 196.36p 3427396
16/11/2011 196.26p 201.74p 196.26p 199.79p 3214622
15/11/2011 196.91p 199.51p 195.52p 196.17p 2398608
14/11/2011 198.86p 199.12p 195.52p 196.82p 1271703
11/11/2011 197.56p 199.60p 196.36p 197.56p 1761263
10/11/2011 195.71p 199.23p 195.61p 197.47p 2499026
09/11/2011 197.10p 199.88p 195.43p 198.30p 3956396
08/11/2011 198.03p 200.72p 197.19p 197.66p 1499211
07/11/2011 196.26p 200.53p 195.71p 198.68p 2415031
04/11/2011 196.54p 199.32p 196.36p 198.03p 2552338
03/11/2011 196.91p 201.37p 195.61p 196.63p 2850594
02/11/2011 195.89p 200.34p 192.37p 199.70p 3383450
01/11/2011 203.22p 203.22p 192.46p 194.41p 3746205
31/10/2011 207.39p 208.04p 200.34p 200.34p 2204022

*Close Price adjusted for both dividends and splits