William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/01/2011 159.90p 161.03p 158.70p 159.81p 2140676
12/01/2011 160.00p 161.20p 159.07p 160.00p 1199132
11/01/2011 157.68p 160.28p 156.84p 159.90p 3207791
10/01/2011 156.94p 157.22p 155.64p 156.38p 1409641
07/01/2011 158.33p 158.58p 156.75p 156.84p 1982526
06/01/2011 158.24p 159.26p 156.57p 158.14p 3500552
05/01/2011 158.05p 159.77p 157.12p 157.77p 3925824
04/01/2011 158.88p 161.02p 158.24p 158.61p 2315250
31/12/2010 160.09p 161.39p 158.24p 158.33p 885166
30/12/2010 159.26p 159.53p 158.18p 159.53p 1315854
29/12/2010 157.68p 160.09p 157.68p 159.35p 1517682
24/12/2010 158.51p 158.79p 157.77p 158.79p 182772
23/12/2010 154.06p 160.00p 153.41p 158.05p 2319068
22/12/2010 153.04p 154.15p 152.95p 154.06p 1436092
21/12/2010 153.41p 153.78p 152.02p 153.50p 1382889
20/12/2010 152.76p 153.78p 152.02p 153.23p 1762563
17/12/2010 153.78p 154.71p 151.39p 152.39p 3949714
16/12/2010 152.76p 153.60p 151.37p 153.32p 2775983
15/12/2010 153.13p 153.88p 152.02p 152.30p 1601634
14/12/2010 154.06p 154.06p 152.02p 153.32p 1614608
13/12/2010 153.97p 154.37p 152.11p 153.41p 1932455
10/12/2010 154.71p 154.99p 153.41p 153.78p 1013480
09/12/2010 155.64p 155.64p 152.42p 154.06p 3335332
08/12/2010 155.55p 155.92p 153.41p 154.90p 3708247
07/12/2010 151.37p 156.40p 150.73p 156.10p 5756760
06/12/2010 149.52p 151.65p 148.96p 151.09p 2531567
03/12/2010 148.40p 151.07p 147.11p 149.42p 2629368
02/12/2010 148.87p 150.60p 147.38p 147.94p 3652451
01/12/2010 145.06p 150.63p 143.86p 148.31p 6045816
30/11/2010 146.36p 146.83p 144.14p 144.23p 3439650
29/11/2010 144.69p 148.22p 142.56p 145.99p 4649860
26/11/2010 143.95p 145.44p 143.77p 144.23p 2988370
25/11/2010 145.71p 146.27p 144.14p 144.51p 2898560
24/11/2010 146.27p 146.27p 143.95p 145.34p 2343501
23/11/2010 146.55p 148.03p 145.16p 145.53p 8105452
22/11/2010 145.53p 148.22p 145.53p 146.55p 1365034
19/11/2010 147.38p 147.57p 144.97p 145.25p 1665478
18/11/2010 149.42p 149.42p 146.27p 146.83p 1581961
17/11/2010 147.66p 149.79p 147.66p 148.13p 1575431
16/11/2010 150.54p 151.00p 147.85p 147.85p 1217736
15/11/2010 149.70p 152.53p 149.24p 150.82p 1625735
12/11/2010 146.73p 151.00p 145.81p 149.79p 2543712
11/11/2010 149.42p 149.52p 147.46p 147.66p 2832100
10/11/2010 151.93p 152.95p 149.15p 149.33p 2198366
09/11/2010 152.95p 154.80p 151.93p 152.11p 1291438
08/11/2010 153.97p 156.38p 153.23p 153.69p 1973435
05/11/2010 153.50p 155.64p 152.93p 154.71p 2019852
04/11/2010 153.69p 155.64p 151.93p 152.67p 2358568
03/11/2010 151.46p 155.36p 150.44p 153.04p 4530980
02/11/2010 150.26p 152.48p 149.61p 151.09p 2255379
01/11/2010 150.35p 151.93p 149.38p 150.82p 2544675
29/10/2010 149.98p 151.28p 146.55p 149.05p 2663860
28/10/2010 152.11p 152.58p 149.67p 150.44p 2248541
27/10/2010 154.34p 154.34p 150.07p 151.74p 4934474
26/10/2010 156.10p 157.68p 154.71p 155.55p 5203528
25/10/2010 158.61p 160.37p 157.49p 158.33p 2371281
22/10/2010 155.45p 157.77p 155.45p 157.77p 4994960
21/10/2010 154.06p 158.42p 154.06p 156.66p 9733557
20/10/2010 148.50p 150.17p 147.20p 149.98p 3342684
19/10/2010 152.76p 152.76p 148.03p 148.31p 5749397
18/10/2010 150.91p 152.86p 150.82p 152.39p 1693467
15/10/2010 154.25p 154.25p 150.82p 152.30p 4973368
14/10/2010 154.71p 154.80p 151.74p 153.13p 2946620
13/10/2010 156.01p 156.01p 153.04p 153.88p 4379162
12/10/2010 158.61p 158.61p 154.34p 154.80p 3503460
11/10/2010 160.93p 164.08p 157.68p 159.07p 3735038
08/10/2010 159.35p 160.28p 157.59p 158.79p 1637757
07/10/2010 159.07p 160.18p 156.29p 160.00p 6942522
06/10/2010 156.94p 161.39p 156.25p 158.33p 3736382
05/10/2010 154.62p 156.20p 153.95p 156.01p 5370725
04/10/2010 157.03p 157.22p 153.60p 154.43p 3898347
01/10/2010 153.88p 157.03p 153.88p 156.66p 3755087
30/09/2010 155.92p 156.75p 153.23p 153.97p 5268442
29/09/2010 157.40p 158.61p 156.01p 157.68p 4154306
28/09/2010 159.90p 159.90p 157.12p 157.68p 5236187
27/09/2010 161.57p 162.41p 159.81p 159.90p 1338730
24/09/2010 161.57p 161.85p 158.24p 160.37p 5516857
23/09/2010 166.03p 166.03p 161.11p 161.85p 3828390
22/09/2010 168.81p 169.27p 164.64p 165.01p 2317462
21/09/2010 169.55p 170.76p 168.16p 168.25p 2719679
20/09/2010 170.66p 171.59p 169.74p 170.20p 2214296
17/09/2010 170.39p 174.19p 170.28p 170.29p 6018226
16/09/2010 170.48p 171.41p 169.09p 169.92p 1424919
15/09/2010 168.07p 170.76p 166.77p 170.11p 2083942
14/09/2010 167.05p 169.09p 166.68p 168.35p 2460489
13/09/2010 167.42p 171.04p 167.30p 170.11p 1303143
10/09/2010 166.77p 168.35p 165.75p 167.05p 2464659
09/09/2010 163.24p 167.97p 163.24p 167.14p 2851580
08/09/2010 162.41p 166.21p 161.95p 164.45p 2657086
07/09/2010 162.59p 165.19p 162.50p 163.71p 3940959
06/09/2010 162.59p 166.03p 161.30p 163.52p 1903091
03/09/2010 162.32p 162.59p 160.18p 161.39p 1978357
02/09/2010 156.29p 162.87p 155.55p 162.41p 3998491
01/09/2010 155.45p 156.94p 153.97p 156.38p 3884916
31/08/2010 153.04p 155.45p 152.30p 155.27p 4243470
27/08/2010 154.62p 156.66p 153.41p 154.25p 2681476
26/08/2010 155.17p 156.10p 151.74p 154.62p 6497202
25/08/2010 155.73p 159.90p 152.86p 154.80p 5535244
24/08/2010 153.78p 155.92p 152.02p 155.82p 3803210
23/08/2010 153.97p 156.66p 153.69p 155.82p 1929954
20/08/2010 155.82p 156.91p 152.39p 154.25p 1498052
19/08/2010 155.82p 158.70p 154.43p 156.66p 12842314
18/08/2010 155.27p 156.29p 153.78p 155.08p 10304199
17/08/2010 154.15p 156.47p 153.60p 156.47p 2346626
16/08/2010 151.65p 154.92p 151.65p 153.97p 12812233
13/08/2010 152.86p 153.45p 150.44p 151.93p 4376356
12/08/2010 153.13p 157.31p 148.87p 151.37p 3987013
11/08/2010 155.17p 156.19p 153.64p 153.97p 3100030
10/08/2010 158.88p 159.07p 155.17p 156.01p 3599732
09/08/2010 159.81p 160.42p 158.33p 158.79p 1676922
06/08/2010 159.35p 161.02p 158.05p 159.53p 2499188
05/08/2010 157.77p 161.95p 157.68p 159.35p 5689436
04/08/2010 156.84p 158.51p 155.36p 157.86p 1563201
03/08/2010 158.79p 160.46p 157.22p 157.77p 1870940
02/08/2010 156.47p 159.92p 156.10p 159.90p 1325148
30/07/2010 159.53p 160.00p 154.80p 154.80p 2545712
29/07/2010 157.96p 164.08p 156.38p 160.74p 5096142
28/07/2010 158.24p 159.63p 155.45p 157.03p 2855184
27/07/2010 161.95p 161.95p 158.70p 158.79p 2275978
26/07/2010 161.48p 161.67p 159.44p 160.93p 2397804
23/07/2010 160.55p 164.64p 158.42p 161.48p 2874718
22/07/2010 157.59p 161.85p 157.59p 160.83p 3266564
21/07/2010 163.43p 164.45p 158.51p 159.07p 3028285
20/07/2010 165.93p 166.30p 160.93p 161.95p 5901662
19/07/2010 167.97p 169.18p 165.47p 165.93p 1025772
16/07/2010 169.27p 171.78p 168.35p 168.35p 2371056
15/07/2010 169.74p 170.57p 167.48p 169.18p 2112612
14/07/2010 170.57p 172.43p 167.33p 169.18p 2381124
13/07/2010 166.86p 170.94p 166.86p 170.94p 2472273
12/07/2010 167.23p 168.72p 165.93p 167.42p 1828449
09/07/2010 166.58p 168.44p 166.03p 166.12p 4350642
08/07/2010 162.32p 165.01p 161.85p 162.97p 2032053
07/07/2010 160.28p 161.11p 158.51p 161.11p 1973499
06/07/2010 157.77p 161.77p 157.77p 161.30p 1921850
05/07/2010 158.42p 159.16p 156.75p 158.24p 948212
02/07/2010 157.68p 158.35p 155.82p 157.12p 1572889
01/07/2010 156.19p 159.35p 153.69p 156.38p 2049228
30/06/2010 159.81p 160.46p 157.31p 158.88p 2333342
29/06/2010 163.06p 164.54p 159.63p 159.72p 2633605
28/06/2010 167.14p 167.79p 165.01p 166.12p 2070170
25/06/2010 167.33p 168.62p 166.21p 166.86p 1706892
24/06/2010 170.57p 170.57p 166.86p 167.51p 2488494
23/06/2010 169.92p 170.39p 168.44p 169.83p 2159362
22/06/2010 169.37p 171.87p 165.93p 170.39p 5482742
21/06/2010 172.98p 174.37p 169.83p 169.83p 3843418
18/06/2010 167.88p 171.13p 167.70p 170.85p 5416301
17/06/2010 166.58p 167.05p 164.26p 164.73p 3501451
16/06/2010 172.24p 172.61p 165.28p 165.75p 3238905
15/06/2010 167.05p 171.04p 166.03p 170.66p 3415382
14/06/2010 168.16p 169.18p 166.95p 167.79p 2832920
11/06/2010 166.12p 168.81p 165.64p 167.14p 2107071
10/06/2010 162.69p 166.40p 162.32p 165.66p 3164515
09/06/2010 163.52p 164.82p 161.39p 164.82p 3085699
08/06/2010 164.45p 164.45p 160.93p 162.69p 3844921
07/06/2010 162.50p 164.54p 160.00p 163.06p 2458544
04/06/2010 169.27p 169.92p 164.17p 164.73p 5058980
03/06/2010 164.82p 168.53p 163.99p 168.53p 3766986
02/06/2010 161.48p 163.80p 160.18p 163.06p 1879979
01/06/2010 163.06p 163.99p 158.70p 162.69p 2645524
28/05/2010 163.99p 165.19p 162.97p 163.52p 2672912
27/05/2010 159.90p 163.34p 159.53p 163.34p 2517758
26/05/2010 159.16p 161.11p 158.14p 159.53p 3307844
25/05/2010 159.72p 161.32p 157.12p 157.68p 2790096
24/05/2010 163.52p 164.45p 161.57p 163.34p 3223629
21/05/2010 162.97p 165.56p 160.65p 162.50p 4405196
20/05/2010 169.27p 171.62p 162.97p 162.97p 4277089
19/05/2010 171.96p 172.52p 167.79p 167.79p 5013832
18/05/2010 178.36p 180.12p 172.61p 173.35p 5668091
17/05/2010 175.12p 179.20p 174.84p 176.41p 3649929
14/05/2010 181.52p 181.95p 177.16p 177.16p 5116245
13/05/2010 183.28p 185.04p 180.50p 182.35p 3965604
12/05/2010 177.81p 182.63p 176.60p 181.89p 6310496
11/05/2010 176.23p 179.85p 174.75p 178.73p 5337952
10/05/2010 172.98p 178.92p 172.98p 177.62p 5650568
07/05/2010 172.70p 173.54p 166.95p 168.07p 5502960
06/05/2010 183.65p 183.65p 175.67p 176.79p 8411825
05/05/2010 189.77p 190.68p 184.30p 184.76p 4767746
04/05/2010 191.16p 191.53p 187.36p 188.57p 5001500
30/04/2010 188.01p 191.07p 188.01p 189.86p 6167496
29/04/2010 188.38p 191.07p 182.26p 188.19p 11539086
28/04/2010 190.61p 192.18p 187.82p 188.19p 4301853
27/04/2010 196.26p 198.21p 192.37p 192.37p 2164010
26/04/2010 196.26p 198.68p 196.26p 196.73p 2801742
23/04/2010 194.59p 196.45p 193.48p 196.26p 2186220
22/04/2010 194.78p 196.91p 193.11p 193.48p 3055468
21/04/2010 193.76p 197.56p 193.76p 194.78p 1785307
20/04/2010 195.06p 195.61p 193.30p 194.87p 1655377
19/04/2010 194.04p 195.24p 193.85p 194.22p 3556280
16/04/2010 196.91p 198.12p 194.78p 195.06p 2466924
15/04/2010 197.84p 197.93p 195.71p 197.28p 2272108
14/04/2010 198.49p 198.49p 195.43p 197.84p 1909940
13/04/2010 198.21p 199.05p 196.36p 197.28p 3913818
12/04/2010 201.27p 202.01p 197.75p 198.03p 1769702
09/04/2010 196.54p 201.27p 196.54p 200.53p 2757561
08/04/2010 196.36p 197.28p 194.32p 195.52p 3952158
07/04/2010 200.34p 200.78p 197.47p 197.47p 2086632
06/04/2010 199.97p 201.74p 198.58p 200.81p 3090034
01/04/2010 196.73p 200.53p 196.73p 199.70p 4116046
31/03/2010 195.71p 198.30p 194.13p 195.89p 3330587
30/03/2010 195.61p 197.38p 195.24p 195.99p 3953922

*Close Price adjusted for both dividends and splits