William Hill (WMH) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/03/2010 197.93p 198.21p 194.78p 195.34p 2383614
26/03/2010 198.21p 198.21p 194.87p 197.28p 2193224
25/03/2010 190.70p 198.03p 189.49p 197.56p 5544738
24/03/2010 188.57p 191.81p 188.19p 189.96p 10642100
23/03/2010 185.41p 188.01p 185.23p 187.82p 4698622
22/03/2010 185.88p 186.62p 183.37p 185.13p 2666349
19/03/2010 184.58p 187.75p 183.65p 185.97p 6368335
18/03/2010 181.89p 188.14p 181.79p 183.93p 5315572
17/03/2010 182.35p 183.09p 180.87p 181.98p 6420226
16/03/2010 180.96p 181.70p 180.22p 181.05p 2090042
15/03/2010 181.05p 181.98p 180.22p 180.40p 1651906
12/03/2010 181.15p 187.66p 180.90p 181.61p 2907269
11/03/2010 178.73p 181.52p 178.18p 180.77p 4440203
10/03/2010 181.61p 182.07p 177.71p 179.01p 13956120
09/03/2010 185.88p 185.88p 183.37p 185.41p 10187501
08/03/2010 185.60p 186.90p 184.87p 185.50p 9994513
05/03/2010 185.78p 188.01p 185.30p 186.90p 8352277
04/03/2010 186.80p 187.73p 184.21p 185.50p 3979230
03/03/2010 185.50p 188.29p 183.00p 187.27p 5759574
02/03/2010 182.26p 186.80p 182.26p 186.34p 3054763
01/03/2010 181.05p 183.19p 177.16p 183.00p 5805992
26/02/2010 181.79p 185.97p 178.36p 180.87p 6210034
25/02/2010 179.85p 182.54p 179.29p 180.50p 5978947
24/02/2010 180.31p 181.37p 178.92p 180.87p 3012250
23/02/2010 186.34p 186.34p 179.66p 181.24p 3214722
22/02/2010 187.64p 187.64p 184.48p 185.13p 2878560
19/02/2010 185.88p 188.57p 184.67p 188.29p 5314854
18/02/2010 186.25p 187.82p 182.35p 187.73p 5722610
17/02/2010 183.19p 186.34p 182.54p 186.15p 2791063
16/02/2010 182.07p 182.07p 179.66p 181.70p 1870846
15/02/2010 178.92p 181.98p 177.81p 181.05p 1973425
12/02/2010 178.18p 178.92p 175.49p 177.53p 4950228
11/02/2010 180.31p 182.63p 176.69p 177.16p 4340297
10/02/2010 179.66p 180.31p 177.53p 179.94p 2458094
09/02/2010 178.08p 178.83p 176.69p 178.27p 3913343
08/02/2010 177.53p 178.92p 175.21p 178.36p 2922292
05/02/2010 180.96p 181.83p 175.67p 176.97p 3328971
04/02/2010 190.42p 190.42p 181.42p 181.42p 3324068
03/02/2010 188.29p 190.79p 187.73p 187.82p 2886080
02/02/2010 182.26p 188.10p 180.94p 187.64p 3468318
01/02/2010 185.23p 186.71p 182.17p 183.00p 3464830
29/01/2010 185.97p 187.74p 184.86p 185.41p 2792324
28/01/2010 188.19p 188.75p 185.23p 185.23p 2595258
27/01/2010 188.94p 188.94p 185.51p 186.15p 4795178
26/01/2010 181.98p 189.40p 181.98p 189.03p 12162566
25/01/2010 178.27p 185.78p 178.27p 183.46p 5058297
22/01/2010 180.03p 181.05p 178.01p 179.01p 4856182
21/01/2010 179.38p 183.92p 178.73p 180.40p 9503971
20/01/2010 173.91p 184.48p 173.91p 177.99p 13515659
19/01/2010 173.26p 173.37p 170.39p 172.15p 3498864
18/01/2010 171.31p 174.37p 170.29p 172.52p 3403500
15/01/2010 173.72p 174.75p 170.39p 171.41p 3948169
14/01/2010 173.45p 174.19p 170.01p 172.70p 6629133
13/01/2010 172.43p 173.82p 171.13p 172.70p 3764252
12/01/2010 176.41p 178.83p 172.24p 173.54p 3777718
11/01/2010 176.41p 178.64p 176.04p 176.69p 3311414
08/01/2010 175.49p 177.71p 173.82p 176.60p 3570673
07/01/2010 177.71p 178.46p 173.35p 174.56p 7264000
06/01/2010 179.38p 181.06p 178.18p 178.55p 4162850
05/01/2010 179.66p 180.31p 177.44p 178.83p 3257128
04/01/2010 174.10p 178.92p 174.00p 178.64p 3270288
31/12/2009 175.77p 178.05p 172.24p 172.24p 438711
30/12/2009 176.14p 177.71p 175.34p 176.79p 711864
29/12/2009 176.51p 178.64p 174.37p 176.97p 759477
24/12/2009 175.67p 175.86p 173.17p 174.93p 226362
23/12/2009 177.62p 179.66p 174.00p 174.56p 1879235
22/12/2009 174.10p 176.41p 171.59p 175.95p 4734272
21/12/2009 175.49p 176.97p 172.16p 174.75p 3397037
18/12/2009 174.65p 176.69p 172.80p 173.35p 6487752
17/12/2009 178.27p 178.27p 173.63p 174.10p 2935130
16/12/2009 176.14p 179.48p 175.56p 178.73p 3704404
15/12/2009 176.14p 177.06p 174.84p 176.23p 3934169
14/12/2009 175.77p 176.51p 173.63p 176.23p 3666777
11/12/2009 173.82p 176.32p 172.98p 173.54p 3943673
10/12/2009 173.54p 174.84p 165.10p 172.80p 22094974
09/12/2009 176.88p 178.55p 171.50p 173.17p 3556304
08/12/2009 175.49p 179.57p 173.45p 176.14p 4135436
07/12/2009 177.53p 179.94p 175.67p 176.79p 4261141
04/12/2009 174.10p 178.55p 173.61p 177.90p 5225148
03/12/2009 173.82p 176.14p 172.52p 175.49p 4420260
02/12/2009 169.83p 172.24p 167.88p 171.59p 3858362
01/12/2009 168.25p 170.01p 167.37p 170.01p 1533552
30/11/2009 166.95p 167.79p 164.73p 165.93p 2499546
27/11/2009 163.89p 168.37p 162.41p 166.95p 3140342
26/11/2009 173.45p 174.00p 165.33p 165.66p 3140813
25/11/2009 172.70p 176.10p 170.57p 172.52p 3363103
24/11/2009 172.43p 174.28p 169.83p 170.76p 5201080
23/11/2009 175.02p 176.23p 172.61p 172.98p 3337805
20/11/2009 174.28p 175.49p 171.59p 172.98p 2630084
19/11/2009 177.06p 177.16p 172.61p 173.08p 3254061
18/11/2009 174.37p 178.64p 174.10p 176.69p 4180848
17/11/2009 173.08p 174.75p 171.59p 173.72p 5464505
16/11/2009 176.79p 177.25p 171.53p 174.37p 6544666
13/11/2009 170.01p 175.30p 170.01p 175.30p 6337534
12/11/2009 163.43p 171.78p 162.27p 171.04p 6455882
11/11/2009 161.76p 164.64p 161.76p 163.43p 2268015
10/11/2009 166.03p 167.88p 161.20p 161.85p 3450712
09/11/2009 167.42p 169.37p 164.73p 165.93p 3759710
06/11/2009 161.30p 167.51p 160.46p 166.30p 5240666
05/11/2009 161.57p 162.41p 160.18p 161.20p 2388954
04/11/2009 161.20p 164.17p 160.83p 163.52p 4963570
03/11/2009 156.19p 163.24p 156.01p 159.53p 4370640
02/11/2009 156.47p 158.42p 154.90p 157.68p 5136540
30/10/2009 157.49p 160.28p 155.82p 155.82p 4519086
29/10/2009 154.43p 158.51p 153.60p 157.68p 4009252
28/10/2009 157.68p 157.86p 152.95p 154.90p 9223880
27/10/2009 160.18p 160.18p 155.64p 158.70p 5492170
26/10/2009 163.99p 165.56p 158.33p 159.16p 4222924
23/10/2009 164.64p 165.84p 161.95p 164.17p 4727886
22/10/2009 163.89p 165.84p 161.95p 163.71p 4089904
21/10/2009 166.40p 167.14p 163.43p 164.08p 3432528
20/10/2009 166.49p 167.33p 160.65p 165.10p 7201850
19/10/2009 154.43p 166.95p 154.43p 164.73p 12582900
16/10/2009 153.23p 154.06p 148.87p 149.42p 6243413
15/10/2009 153.78p 154.90p 150.63p 152.21p 5809442
14/10/2009 157.49p 158.14p 153.50p 153.69p 4615352
13/10/2009 157.40p 158.42p 155.92p 156.47p 5502519
12/10/2009 157.86p 159.81p 156.10p 157.40p 3721770
09/10/2009 158.79p 159.53p 154.90p 157.03p 7410666
08/10/2009 160.18p 161.20p 155.36p 158.61p 27516796
07/10/2009 155.73p 164.45p 155.17p 163.43p 20779812
06/10/2009 159.81p 159.81p 154.53p 154.90p 14169346
05/10/2009 160.28p 161.76p 159.26p 159.72p 4399474
02/10/2009 164.73p 165.66p 159.16p 160.55p 3034137
01/10/2009 162.97p 168.81p 162.97p 166.03p 5987469
30/09/2009 165.19p 165.93p 161.39p 163.52p 4319894
29/09/2009 166.58p 168.07p 163.80p 164.82p 3305572
28/09/2009 169.09p 169.09p 165.01p 166.86p 6281070
25/09/2009 173.91p 174.65p 167.51p 169.09p 6904833
24/09/2009 176.60p 176.79p 173.35p 174.37p 3780540
23/09/2009 176.79p 178.08p 174.19p 176.14p 4489474
22/09/2009 174.56p 178.27p 174.47p 177.25p 2273705
21/09/2009 175.77p 176.14p 172.61p 174.28p 3538039

*Close Price adjusted for both dividends and splits