William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/10/2011 208.88p 208.99p 203.59p 206.19p 2034822
27/10/2011 212.87p 213.76p 204.70p 206.74p 4720918
26/10/2011 208.14p 211.29p 207.39p 208.79p 1528056
25/10/2011 211.29p 213.70p 208.88p 211.57p 2334124
24/10/2011 210.83p 215.19p 207.44p 211.57p 2751781
21/10/2011 210.64p 211.85p 208.14p 210.55p 3144742
20/10/2011 200.99p 211.48p 197.84p 209.81p 6362663
19/10/2011 212.68p 213.24p 200.62p 201.64p 7441375
18/10/2011 220.84p 221.68p 208.04p 212.22p 7856338
17/10/2011 227.06p 230.30p 223.32p 224.00p 2808020
14/10/2011 223.63p 227.80p 223.44p 226.41p 2284663
13/10/2011 220.94p 227.34p 219.56p 223.72p 3217184
12/10/2011 217.04p 223.16p 216.02p 220.29p 4088154
11/10/2011 215.19p 219.82p 214.44p 217.04p 3769671
10/10/2011 209.99p 215.65p 209.71p 215.46p 1696447
07/10/2011 211.94p 212.59p 208.69p 209.90p 1669616
06/10/2011 205.08p 211.85p 205.08p 211.38p 2689654
05/10/2011 206.65p 206.65p 203.22p 205.45p 2417494
04/10/2011 207.77p 207.77p 203.41p 203.87p 2884342
03/10/2011 206.00p 209.16p 204.61p 208.79p 1284106
30/09/2011 211.75p 212.03p 206.74p 209.81p 3117050
29/09/2011 208.60p 211.38p 207.58p 211.38p 1805445
28/09/2011 210.45p 211.48p 206.84p 208.32p 1784355
27/09/2011 212.03p 213.70p 210.83p 211.66p 2381333
26/09/2011 203.41p 210.92p 203.31p 209.25p 1948906
23/09/2011 206.28p 207.21p 200.99p 206.47p 2684506
22/09/2011 209.71p 211.85p 203.96p 204.61p 2808992
21/09/2011 212.87p 214.91p 211.10p 212.68p 2370391
20/09/2011 211.38p 213.61p 209.90p 211.66p 1892807
19/09/2011 209.53p 212.96p 208.32p 211.29p 2431923
16/09/2011 212.22p 214.72p 210.18p 211.57p 3567283
15/09/2011 211.85p 213.42p 210.55p 211.48p 3236497
14/09/2011 204.05p 211.75p 204.05p 210.08p 2749257
13/09/2011 206.65p 207.49p 202.57p 204.80p 2771938
12/09/2011 206.65p 207.49p 202.57p 204.15p 1482861
09/09/2011 211.20p 213.05p 209.43p 210.64p 3735212
08/09/2011 206.37p 212.22p 205.82p 210.92p 3032590
07/09/2011 204.61p 208.79p 204.43p 206.93p 3136652
06/09/2011 202.29p 205.17p 199.05p 201.18p 2075482
05/09/2011 203.96p 205.17p 200.81p 203.03p 1509783
02/09/2011 207.86p 210.64p 205.72p 208.14p 2701558
01/09/2011 211.10p 211.48p 207.95p 209.53p 3177522
31/08/2011 203.13p 211.94p 203.13p 209.34p 3435069
30/08/2011 200.44p 205.54p 200.44p 201.46p 2397649
26/08/2011 198.12p 200.90p 196.17p 198.86p 1780611
25/08/2011 197.01p 201.55p 196.54p 198.21p 2785895
24/08/2011 200.90p 202.66p 193.30p 194.69p 4272940
23/08/2011 206.47p 209.53p 201.09p 203.22p 1588158
22/08/2011 202.94p 208.51p 202.94p 205.35p 2703570
19/08/2011 200.16p 205.72p 194.43p 204.52p 4311029
18/08/2011 204.15p 205.08p 198.30p 200.53p 2745376
17/08/2011 206.74p 208.04p 203.22p 206.00p 3034493
16/08/2011 206.56p 207.02p 203.13p 206.93p 2858206
15/08/2011 208.14p 209.16p 206.28p 207.77p 2554085
12/08/2011 201.55p 206.47p 196.36p 206.00p 3314625
11/08/2011 203.41p 205.91p 195.99p 201.18p 5277895
10/08/2011 207.21p 208.23p 196.36p 196.54p 4774848
09/08/2011 202.39p 208.51p 196.63p 203.96p 6453284
08/08/2011 204.33p 211.10p 202.39p 202.94p 4429413
05/08/2011 202.11p 209.89p 195.15p 205.45p 4401148
04/08/2011 207.58p 213.33p 200.32p 202.20p 3462150
03/08/2011 210.73p 214.07p 207.67p 209.62p 1980794
02/08/2011 214.26p 216.48p 210.18p 211.85p 2307914
01/08/2011 215.83p 216.30p 215.83p 216.30p 3209241
29/07/2011 213.24p 215.89p 212.96p 214.16p 1808116
28/07/2011 213.05p 215.65p 212.31p 215.09p 2279712
27/07/2011 213.14p 216.30p 210.83p 214.91p 2143303
26/07/2011 209.99p 214.44p 209.99p 213.33p 2302467
25/07/2011 212.77p 213.06p 210.36p 211.85p 1025862
22/07/2011 211.75p 214.54p 209.73p 212.87p 3691096
21/07/2011 208.32p 211.38p 207.58p 208.88p 2377128
20/07/2011 206.00p 209.62p 205.35p 208.69p 2418503
19/07/2011 203.78p 206.47p 203.59p 204.80p 2468862
18/07/2011 202.66p 203.41p 200.72p 201.83p 2158814
15/07/2011 198.21p 204.43p 197.38p 203.87p 3311531
14/07/2011 205.91p 207.86p 199.05p 200.25p 5345545
13/07/2011 209.99p 212.31p 208.04p 208.04p 2561312
12/07/2011 206.47p 210.92p 203.87p 209.71p 3510870
11/07/2011 212.77p 213.14p 206.37p 208.88p 4027030
08/07/2011 217.50p 218.90p 212.68p 213.33p 2526534
07/07/2011 221.40p 221.40p 215.56p 216.11p 4931824
06/07/2011 217.13p 221.86p 215.93p 220.10p 3236080
05/07/2011 216.02p 218.25p 214.81p 216.39p 2354780
04/07/2011 213.14p 214.54p 212.31p 213.89p 1108925
01/07/2011 212.22p 213.42p 211.48p 212.96p 3464957
30/06/2011 209.25p 212.03p 208.69p 211.85p 3117192
29/06/2011 207.95p 209.06p 207.12p 208.69p 1779401
28/06/2011 204.52p 206.84p 203.96p 206.56p 1281743
27/06/2011 201.74p 204.98p 201.37p 204.24p 1231808
24/06/2011 203.03p 206.47p 202.11p 202.39p 2469211
23/06/2011 201.83p 202.48p 200.51p 201.92p 2750046
22/06/2011 200.72p 203.68p 200.16p 203.13p 1382628
21/06/2011 200.07p 203.50p 199.97p 201.09p 2063928
20/06/2011 199.60p 199.70p 196.73p 199.32p 1703976
17/06/2011 199.60p 202.29p 197.19p 201.09p 3679218
16/06/2011 203.50p 204.33p 199.42p 200.07p 3825931
15/06/2011 204.33p 205.45p 203.78p 204.52p 5179328
14/06/2011 204.15p 204.80p 202.73p 204.52p 1944579
13/06/2011 201.83p 204.24p 200.62p 202.85p 1522327
10/06/2011 203.59p 207.12p 201.46p 201.46p 4132966
09/06/2011 200.53p 204.33p 200.53p 204.15p 3694956
08/06/2011 200.62p 201.67p 200.34p 201.27p 4556830
07/06/2011 200.72p 202.20p 200.53p 201.27p 3448340
06/06/2011 197.47p 200.53p 196.26p 199.88p 2390374
03/06/2011 198.49p 198.77p 194.97p 197.75p 1666457
02/06/2011 197.84p 198.86p 197.19p 198.03p 2102661
01/06/2011 199.60p 200.97p 198.77p 199.14p 2256240
31/05/2011 196.17p 199.32p 196.17p 198.21p 2303138
27/05/2011 194.78p 201.09p 194.78p 196.17p 1764166
26/05/2011 193.85p 196.26p 192.46p 192.92p 1832811
25/05/2011 193.20p 195.26p 192.09p 193.39p 3085155
24/05/2011 196.26p 196.26p 191.35p 193.20p 2198280
23/05/2011 196.63p 196.63p 193.85p 194.97p 2244647
20/05/2011 199.14p 200.81p 197.28p 197.93p 2395834
19/05/2011 197.56p 199.97p 196.63p 198.86p 2328656
18/05/2011 197.84p 197.84p 195.15p 196.63p 2526992
17/05/2011 197.10p 198.49p 195.52p 196.17p 3353471
16/05/2011 194.13p 197.51p 193.85p 197.10p 4186932
13/05/2011 195.71p 196.91p 194.87p 195.06p 1883609
12/05/2011 192.09p 195.15p 191.90p 194.78p 3608869
11/05/2011 195.99p 196.63p 192.46p 193.48p 2687241
10/05/2011 193.76p 198.95p 193.76p 195.99p 4963704
09/05/2011 194.13p 194.78p 192.00p 193.76p 1785118
06/05/2011 195.89p 196.08p 191.72p 195.43p 3595902
05/05/2011 196.26p 196.54p 193.11p 195.24p 4295374
04/05/2011 198.95p 199.97p 195.43p 195.43p 4589128
03/05/2011 208.60p 208.60p 199.88p 201.92p 5135268
28/04/2011 206.65p 207.77p 204.98p 207.30p 3752948
27/04/2011 207.58p 207.58p 202.57p 205.45p 4802566
26/04/2011 203.41p 206.47p 198.95p 205.26p 4991865
21/04/2011 190.70p 200.72p 184.11p 197.84p 10205917
20/04/2011 181.33p 187.08p 180.12p 184.11p 2903032
19/04/2011 179.01p 180.96p 177.90p 179.94p 2305714
18/04/2011 182.54p 187.45p 177.62p 178.27p 3245783
15/04/2011 172.89p 182.26p 172.33p 182.07p 4521444
14/04/2011 171.41p 173.82p 169.55p 172.33p 3330550
13/04/2011 167.70p 173.17p 167.70p 172.24p 3352070
12/04/2011 166.21p 170.76p 166.21p 167.23p 2400313
11/04/2011 167.14p 167.79p 165.93p 166.95p 1399754
08/04/2011 168.16p 169.02p 166.68p 167.88p 2181634
07/04/2011 167.79p 170.11p 165.01p 167.51p 2797514
06/04/2011 166.86p 168.81p 166.21p 167.70p 2088604
05/04/2011 166.95p 167.42p 165.75p 166.30p 1495889
04/04/2011 166.58p 168.16p 166.02p 166.86p 1810962
01/04/2011 168.44p 169.46p 165.66p 166.77p 2447935
31/03/2011 168.35p 169.46p 165.47p 167.60p 2213940
30/03/2011 172.24p 172.43p 163.06p 167.70p 5209865
29/03/2011 170.57p 172.24p 170.11p 172.15p 1289138
28/03/2011 165.75p 171.50p 165.75p 170.66p 2195012
25/03/2011 166.40p 169.37p 165.84p 166.49p 5635127
24/03/2011 165.56p 167.42p 164.87p 165.93p 2393988
23/03/2011 163.99p 165.47p 163.06p 165.38p 3030618
22/03/2011 166.03p 167.42p 161.76p 163.99p 3673813
21/03/2011 166.21p 168.10p 165.47p 166.58p 2466549
18/03/2011 164.54p 166.03p 164.17p 164.82p 2760999
17/03/2011 164.64p 165.01p 163.15p 164.26p 2499782
16/03/2011 166.77p 167.23p 163.71p 164.17p 4015306
15/03/2011 167.79p 167.88p 163.06p 166.49p 2148426
14/03/2011 170.94p 171.13p 168.53p 169.64p 1930013
11/03/2011 170.57p 171.41p 167.79p 170.39p 2892475
10/03/2011 173.63p 173.72p 170.29p 171.22p 3625073
09/03/2011 174.84p 176.97p 174.56p 174.93p 1742942
08/03/2011 173.63p 175.21p 172.80p 175.02p 1732888
07/03/2011 175.67p 175.67p 173.28p 173.54p 1533356
04/03/2011 174.75p 176.60p 174.47p 175.77p 2480007
03/03/2011 174.10p 175.30p 173.35p 174.75p 3725453
02/03/2011 173.82p 175.95p 172.52p 173.72p 1964422
01/03/2011 178.92p 179.01p 174.75p 175.39p 2836237
28/02/2011 176.69p 179.85p 175.58p 177.90p 4637063
25/02/2011 171.59p 179.85p 170.76p 177.06p 3423789
24/02/2011 171.68p 173.17p 169.92p 170.20p 2317137
23/02/2011 176.04p 176.04p 170.48p 172.06p 3164900
22/02/2011 179.75p 179.75p 174.75p 175.86p 2387417
21/02/2011 179.48p 183.19p 178.73p 179.94p 3118104
18/02/2011 179.01p 180.03p 176.23p 179.94p 2634772
17/02/2011 178.27p 179.75p 177.16p 179.10p 6015286
16/02/2011 170.29p 179.20p 168.44p 178.36p 3931794
15/02/2011 171.87p 172.61p 168.90p 169.74p 2604699
14/02/2011 171.87p 173.08p 168.90p 171.42p 1732371
11/02/2011 171.41p 172.15p 169.46p 171.78p 2222214
10/02/2011 171.87p 171.87p 167.60p 171.31p 3368401
09/02/2011 170.76p 174.65p 169.37p 171.41p 3256744
08/02/2011 169.18p 170.76p 167.33p 170.57p 1964668
07/02/2011 167.79p 170.39p 167.05p 168.72p 2918918
04/02/2011 166.30p 167.70p 164.48p 167.33p 2700350
03/02/2011 169.09p 169.09p 165.28p 165.75p 3035073
02/02/2011 169.64p 171.04p 168.16p 169.46p 3078399
01/02/2011 168.53p 170.01p 167.33p 169.37p 3386870
31/01/2011 168.99p 169.18p 165.47p 168.35p 3070102
28/01/2011 169.74p 170.66p 167.42p 169.64p 7065880
27/01/2011 171.96p 172.43p 170.01p 170.01p 2486421
26/01/2011 174.56p 174.75p 172.24p 172.24p 2065820
25/01/2011 172.89p 173.58p 171.13p 172.89p 4075604
24/01/2011 172.43p 174.10p 171.78p 172.43p 4760978
21/01/2011 170.01p 173.72p 169.18p 172.33p 3942416
20/01/2011 175.12p 175.77p 169.57p 169.74p 9004900
19/01/2011 174.37p 185.88p 172.20p 175.30p 21075216
18/01/2011 158.05p 163.89p 158.05p 163.89p 5838500
17/01/2011 158.05p 158.70p 157.22p 157.40p 1797034
14/01/2011 159.53p 159.84p 156.57p 157.68p 2567571

*Close Price adjusted for both dividends and splits