W H Ireland Group (WHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W H Ireland Group

Date Open High Low Close* Volume
15/03/2019 36.50p 36.50p 35.04p 36.00p 33362
14/03/2019 36.50p 36.90p 36.50p 36.50p 2693
13/03/2019 38.00p 38.00p 36.50p 36.50p 10530
12/03/2019 37.50p 38.00p 37.04p 38.00p 15708
11/03/2019 39.50p 39.50p 37.00p 37.50p 13769
08/03/2019 39.00p 39.70p 37.08p 39.00p 32495
07/03/2019 39.00p 39.00p 37.25p 39.00p 26200
06/03/2019 37.00p 40.85p 36.00p 39.00p 123337
05/03/2019 45.50p 47.00p 37.00p 37.00p 101100
04/03/2019 64.00p 64.50p 64.00p 64.00p 1531
01/03/2019 64.00p 64.00p 64.00p 64.00p 0
28/02/2019 64.00p 64.00p 64.00p 64.00p 0
27/02/2019 64.00p 64.00p 61.12p 64.00p 1616
26/02/2019 64.00p 64.00p 64.00p 64.00p 0
25/02/2019 64.00p 64.00p 61.00p 64.00p 4143
22/02/2019 65.00p 65.00p 64.00p 64.00p 4253
21/02/2019 64.00p 65.00p 64.00p 65.00p 30000
20/02/2019 65.00p 65.00p 65.00p 65.00p 0
19/02/2019 64.00p 65.00p 64.00p 65.00p 0
18/02/2019 64.00p 65.00p 64.00p 65.00p 0
15/02/2019 64.00p 65.00p 64.00p 65.00p 0
14/02/2019 65.00p 65.00p 63.08p 65.00p 6372
13/02/2019 65.00p 65.00p 65.00p 65.00p 0
12/02/2019 66.50p 66.50p 65.00p 65.00p 1436
11/02/2019 65.00p 66.00p 65.00p 66.00p 0
08/02/2019 65.00p 66.00p 65.00p 66.00p 2376
07/02/2019 65.00p 66.60p 65.00p 66.00p 1263
06/02/2019 66.00p 66.00p 65.00p 65.00p 2801
05/02/2019 72.00p 73.50p 70.00p 72.00p 21779
04/02/2019 72.00p 72.00p 72.00p 72.00p 0
01/02/2019 72.00p 72.00p 70.08p 72.00p 2500
31/01/2019 72.00p 72.00p 72.00p 72.00p 0
30/01/2019 72.00p 72.00p 70.50p 72.00p 12402
29/01/2019 72.00p 72.00p 72.00p 72.00p 0
28/01/2019 72.50p 72.50p 70.20p 72.00p 5500
25/01/2019 72.50p 72.50p 72.50p 72.50p 0
24/01/2019 72.50p 72.50p 72.50p 72.50p 0
23/01/2019 72.50p 72.50p 72.50p 72.50p 10878
22/01/2019 72.50p 72.50p 72.50p 72.50p 0
21/01/2019 72.50p 74.75p 70.50p 72.50p 7364
18/01/2019 72.50p 75.00p 72.50p 72.50p 6784
17/01/2019 66.50p 72.50p 66.50p 72.50p 8101
16/01/2019 65.00p 67.00p 65.00p 66.50p 5000
15/01/2019 65.00p 65.00p 65.00p 65.00p 32879
14/01/2019 65.00p 65.00p 65.00p 65.00p 0
11/01/2019 65.00p 65.00p 65.00p 65.00p 0
10/01/2019 65.00p 66.80p 65.00p 65.00p 4000
09/01/2019 61.50p 67.00p 60.00p 65.00p 921917
08/01/2019 61.50p 61.50p 60.06p 61.50p 337
07/01/2019 62.50p 62.50p 60.00p 61.50p 4000
04/01/2019 62.50p 63.50p 62.50p 62.50p 4705
03/01/2019 62.50p 63.75p 62.50p 62.50p 5000
02/01/2019 67.50p 67.50p 62.00p 62.50p 14737
31/12/2018 67.50p 67.50p 67.50p 67.50p 0
28/12/2018 67.50p 67.50p 67.50p 67.50p 0
27/12/2018 67.50p 67.50p 67.50p 67.50p 0
24/12/2018 67.50p 67.50p 67.50p 67.50p 0
21/12/2018 67.50p 67.50p 65.50p 67.50p 8000
20/12/2018 67.50p 67.50p 65.50p 67.50p 5000
19/12/2018 67.00p 67.50p 66.26p 67.50p 16000
18/12/2018 67.00p 67.00p 66.10p 67.00p 10000
17/12/2018 67.00p 67.00p 67.00p 67.00p 0
14/12/2018 62.50p 69.00p 62.50p 67.00p 22353
13/12/2018 62.50p 62.50p 61.65p 62.50p 5000
12/12/2018 59.50p 64.75p 59.50p 62.50p 11866
11/12/2018 59.50p 59.50p 59.50p 59.50p 0
10/12/2018 57.00p 60.00p 57.00p 59.50p 12825
07/12/2018 57.00p 59.00p 57.00p 57.00p 3000
06/12/2018 57.00p 57.00p 55.50p 57.00p 10381
05/12/2018 58.50p 58.50p 53.00p 57.00p 77117
04/12/2018 66.50p 66.50p 57.30p 58.50p 48434
03/12/2018 69.00p 69.00p 65.15p 66.50p 6531
30/11/2018 69.00p 69.00p 68.01p 69.00p 443
29/11/2018 70.50p 70.50p 68.00p 69.00p 10472
28/11/2018 67.50p 70.50p 66.00p 70.50p 15052
27/11/2018 78.50p 78.50p 75.00p 77.50p 13599
26/11/2018 78.50p 78.50p 78.50p 78.50p 0
23/11/2018 78.50p 78.50p 75.13p 78.50p 500
22/11/2018 78.50p 78.50p 78.50p 78.50p 0
21/11/2018 78.50p 78.50p 75.13p 78.50p 200
20/11/2018 77.50p 79.49p 75.00p 78.50p 6530
19/11/2018 77.50p 77.50p 77.50p 77.50p 0
16/11/2018 76.50p 77.50p 76.50p 77.50p 0
15/11/2018 76.50p 76.50p 76.50p 76.50p 0
14/11/2018 76.50p 76.50p 76.50p 76.50p 0
13/11/2018 77.50p 77.50p 76.50p 76.50p 0
12/11/2018 77.50p 77.50p 77.50p 77.50p 0
09/11/2018 77.50p 77.50p 75.00p 77.50p 1000
08/11/2018 77.50p 77.50p 75.00p 77.50p 904
07/11/2018 77.50p 77.50p 75.00p 77.50p 540
06/11/2018 77.50p 77.50p 77.50p 77.50p 0
05/11/2018 77.50p 77.50p 77.50p 77.50p 0
02/11/2018 77.50p 77.50p 77.50p 77.50p 34000
01/11/2018 80.00p 80.00p 77.00p 77.50p 12848
31/10/2018 82.00p 82.00p 80.00p 80.00p 724
30/10/2018 84.50p 84.50p 82.00p 82.00p 32000
29/10/2018 85.00p 85.00p 83.11p 85.00p 5547
26/10/2018 84.50p 85.00p 84.50p 84.50p 1170
25/10/2018 87.00p 87.00p 84.50p 84.50p 3000
24/10/2018 86.50p 86.65p 86.50p 86.50p 2500
23/10/2018 86.50p 86.50p 86.50p 86.50p 0
22/10/2018 87.00p 86.50p 86.50p 86.50p 0
19/10/2018 90.50p 90.50p 86.01p 86.50p 2688
18/10/2018 92.50p 92.50p 90.00p 90.50p 12000
17/10/2018 92.50p 92.50p 92.50p 92.50p 7500
16/10/2018 92.50p 92.50p 92.50p 92.50p 0
15/10/2018 92.50p 92.50p 92.50p 92.50p 10000
12/10/2018 93.00p 93.60p 92.50p 92.50p 6500
11/10/2018 93.00p 94.00p 93.00p 94.00p 390
10/10/2018 94.50p 94.50p 94.00p 94.00p 20000
09/10/2018 95.00p 95.00p 94.00p 94.50p 1500
08/10/2018 95.00p 95.00p 94.00p 95.00p 2380
05/10/2018 95.00p 95.00p 95.00p 95.00p 0
04/10/2018 95.00p 95.00p 95.00p 95.00p 0
03/10/2018 94.50p 95.00p 93.00p 95.00p 1677
02/10/2018 96.50p 96.50p 95.00p 96.00p 2800
01/10/2018 98.50p 98.50p 96.00p 96.50p 817
28/09/2018 100.50p 100.50p 98.50p 98.50p 10000
27/09/2018 100.50p 100.50p 100.50p 100.50p 46017
26/09/2018 100.50p 100.50p 100.50p 100.50p 0
25/09/2018 100.50p 100.50p 98.00p 100.50p 1000
24/09/2018 102.50p 103.35p 100.00p 100.50p 6898
21/09/2018 103.50p 103.50p 100.01p 102.50p 3600
20/09/2018 99.00p 106.65p 99.00p 103.50p 5326558
19/09/2018 99.00p 99.70p 98.00p 99.00p 3895
18/09/2018 99.00p 99.50p 99.00p 99.00p 3000
17/09/2018 99.00p 100.00p 98.00p 99.00p 789
14/09/2018 99.00p 99.00p 99.00p 99.00p 0
13/09/2018 104.00p 104.00p 99.00p 99.00p 595
12/09/2018 104.00p 104.00p 100.00p 104.00p 8967
11/09/2018 110.00p 110.00p 104.00p 104.00p 12035
10/09/2018 111.00p 111.00p 108.00p 110.00p 5000
07/09/2018 111.00p 111.00p 111.00p 111.00p 9125
06/09/2018 111.00p 111.00p 111.00p 111.00p 0
05/09/2018 111.50p 111.50p 111.00p 111.00p 0
04/09/2018 111.50p 111.50p 111.50p 111.50p 6820
03/09/2018 111.50p 111.50p 110.22p 111.50p 704
31/08/2018 111.50p 111.50p 110.15p 111.50p 2109
30/08/2018 110.50p 111.50p 110.50p 111.50p 0
29/08/2018 110.50p 110.50p 110.05p 110.50p 150
28/08/2018 112.00p 112.00p 110.50p 110.50p 9000
24/08/2018 112.50p 112.50p 111.10p 112.00p 6223
23/08/2018 112.00p 112.50p 112.50p 112.50p 0
22/08/2018 115.50p 115.50p 112.50p 112.50p 0
21/08/2018 115.50p 115.50p 113.25p 115.50p 458
20/08/2018 115.50p 115.50p 115.50p 115.50p 0
17/08/2018 115.50p 115.50p 115.50p 115.50p 0
16/08/2018 115.50p 115.50p 115.50p 115.50p 0
15/08/2018 115.50p 115.50p 115.50p 115.50p 0
14/08/2018 115.50p 115.50p 113.25p 115.50p 2531
13/08/2018 115.50p 115.50p 113.25p 115.50p 136
10/08/2018 113.00p 115.50p 113.50p 115.50p 0
09/08/2018 117.00p 117.00p 113.50p 113.50p 517
08/08/2018 117.00p 117.00p 115.30p 117.00p 1615
07/08/2018 120.00p 120.00p 117.00p 117.00p 23142
06/08/2018 120.00p 120.00p 120.00p 120.00p 0
03/08/2018 117.50p 120.00p 117.50p 120.00p 11642
02/08/2018 117.50p 118.65p 115.11p 117.50p 4616
01/08/2018 117.50p 117.50p 115.00p 117.50p 5000
31/07/2018 117.50p 117.50p 117.50p 117.50p 0
30/07/2018 117.50p 117.50p 117.50p 117.50p 0
27/07/2018 117.50p 117.50p 117.50p 117.50p 0
26/07/2018 117.50p 117.50p 117.50p 117.50p 0
25/07/2018 117.50p 117.50p 117.50p 117.50p 0
24/07/2018 117.50p 117.50p 117.50p 117.50p 0
23/07/2018 117.50p 117.50p 117.50p 117.50p 6977
20/07/2018 117.00p 117.50p 114.00p 117.50p 4492
19/07/2018 125.00p 125.00p 117.00p 117.00p 11495
18/07/2018 128.00p 133.00p 126.11p 128.00p 10278
17/07/2018 128.00p 128.00p 126.11p 128.00p 800
16/07/2018 125.00p 128.00p 125.00p 128.00p 2975
13/07/2018 125.00p 130.00p 125.00p 125.00p 2100
12/07/2018 125.00p 125.00p 125.00p 125.00p 0
11/07/2018 125.00p 125.00p 125.00p 125.00p 0
10/07/2018 125.00p 125.00p 125.00p 125.00p 75
09/07/2018 125.00p 125.00p 125.00p 125.00p 0
06/07/2018 125.00p 125.00p 125.00p 125.00p 0
05/07/2018 125.00p 130.00p 125.00p 125.00p 2299
04/07/2018 125.00p 130.00p 125.00p 125.00p 230
03/07/2018 125.00p 130.00p 121.70p 125.00p 6471
02/07/2018 125.00p 125.00p 125.00p 125.00p 0
29/06/2018 127.00p 127.00p 125.00p 125.00p 6365
28/06/2018 127.00p 127.00p 127.00p 127.00p 1639
27/06/2018 127.00p 127.00p 127.00p 127.00p 0
26/06/2018 127.00p 127.00p 127.00p 127.00p 0
25/06/2018 128.00p 128.00p 127.00p 127.00p 5000
22/06/2018 128.00p 132.00p 128.00p 128.00p 1510
21/06/2018 128.00p 128.00p 127.00p 128.00p 1320
20/06/2018 128.00p 128.00p 128.00p 128.00p 0
19/06/2018 128.00p 128.00p 128.00p 128.00p 0
18/06/2018 128.00p 128.00p 124.70p 128.00p 800
15/06/2018 128.00p 128.00p 128.00p 128.00p 0
14/06/2018 129.50p 129.50p 127.75p 128.00p 5601
13/06/2018 129.50p 129.50p 129.50p 129.50p 0
12/06/2018 129.50p 133.50p 129.50p 129.50p 3736
11/06/2018 129.50p 134.00p 127.51p 129.50p 2863
08/06/2018 129.50p 129.50p 129.50p 129.50p 0
07/06/2018 129.50p 129.50p 127.51p 129.50p 1000
06/06/2018 129.50p 129.50p 129.50p 129.50p 0
05/06/2018 129.50p 129.50p 127.51p 129.50p 1196

*Close Price adjusted for both dividends and splits