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
31/10/2016 122.00p 122.00p 122.00p 122.00p 0
28/10/2016 122.00p 122.00p 119.15p 122.00p 900
27/10/2016 122.00p 122.00p 122.00p 122.00p 0
26/10/2016 122.00p 122.00p 122.00p 122.00p 0
25/10/2016 122.00p 125.00p 122.00p 122.00p 70000
24/10/2016 122.00p 122.00p 119.11p 122.00p 41404
21/10/2016 122.00p 122.00p 122.00p 122.00p 0
20/10/2016 122.00p 122.00p 119.10p 122.00p 23737
19/10/2016 122.00p 122.00p 122.00p 122.00p 1463
18/10/2016 124.50p 124.50p 119.00p 122.00p 1510
17/10/2016 124.50p 124.50p 119.10p 124.50p 23500
14/10/2016 124.50p 124.50p 124.50p 124.50p 0
13/10/2016 124.50p 124.50p 120.00p 124.50p 2500
12/10/2016 124.50p 124.94p 119.10p 124.50p 3100
11/10/2016 124.50p 125.00p 119.10p 124.50p 11670
10/10/2016 124.50p 124.50p 119.10p 124.50p 18077
07/10/2016 124.50p 124.50p 124.50p 124.50p 0
06/10/2016 124.50p 124.50p 119.10p 124.50p 24927
05/10/2016 124.50p 124.50p 119.10p 124.50p 4875
04/10/2016 124.50p 124.50p 119.10p 124.50p 45864
03/10/2016 124.50p 124.50p 119.10p 124.50p 6698
30/09/2016 122.50p 125.00p 119.10p 124.50p 19862
29/09/2016 122.50p 122.50p 119.10p 122.50p 34459
28/09/2016 123.00p 123.00p 119.10p 122.50p 50666
27/09/2016 123.00p 123.00p 121.50p 123.00p 3051
26/09/2016 123.00p 124.98p 121.02p 123.00p 18084
23/09/2016 121.50p 124.65p 120.25p 123.00p 4342
22/09/2016 120.00p 123.00p 117.00p 121.50p 11706
21/09/2016 120.00p 124.80p 118.00p 120.00p 46505
20/09/2016 130.00p 130.00p 111.00p 120.00p 175721
19/09/2016 112.50p 140.00p 111.00p 127.50p 5915804
16/09/2016 101.00p 101.00p 99.00p 101.00p 5100
15/09/2016 101.00p 101.00p 101.00p 101.00p 0
14/09/2016 101.00p 101.00p 100.00p 101.00p 16000
13/09/2016 101.00p 101.00p 101.00p 101.00p 0
12/09/2016 101.00p 101.00p 100.10p 101.00p 3153
09/09/2016 101.00p 101.00p 101.00p 101.00p 4900
08/09/2016 101.00p 101.00p 101.00p 101.00p 0
07/09/2016 101.00p 102.50p 100.00p 101.00p 2239
06/09/2016 101.00p 101.00p 99.00p 101.00p 53932
05/09/2016 101.00p 102.00p 99.60p 101.00p 13873
02/09/2016 101.00p 101.00p 101.00p 101.00p 0
01/09/2016 101.00p 102.80p 100.00p 101.00p 70978
31/08/2016 101.00p 101.00p 99.50p 101.00p 979
30/08/2016 101.00p 101.00p 99.25p 101.00p 20000
26/08/2016 100.50p 101.90p 98.35p 101.00p 20296
25/08/2016 100.50p 102.00p 98.00p 100.50p 26212
24/08/2016 100.50p 100.50p 100.50p 100.50p 0
23/08/2016 100.50p 102.49p 100.50p 100.50p 3890
22/08/2016 100.50p 102.00p 100.50p 100.50p 5
19/08/2016 100.50p 100.50p 98.70p 100.50p 5751
18/08/2016 100.50p 100.50p 98.35p 100.50p 4000
17/08/2016 100.50p 100.50p 100.50p 100.50p 0
16/08/2016 101.50p 101.50p 100.50p 100.50p 5000
15/08/2016 101.50p 101.50p 100.00p 101.50p 55570
12/08/2016 101.50p 101.50p 100.00p 101.50p 40000
11/08/2016 103.00p 105.99p 101.50p 101.50p 12899
10/08/2016 101.00p 106.00p 101.00p 103.00p 6571
09/08/2016 101.50p 103.00p 100.75p 101.00p 15029
08/08/2016 99.50p 103.00p 99.50p 101.50p 8696
05/08/2016 99.50p 102.00p 99.50p 99.50p 7475
04/08/2016 97.50p 101.00p 95.00p 99.50p 17696
03/08/2016 97.50p 97.50p 94.50p 97.50p 11634
02/08/2016 91.50p 101.00p 90.00p 97.50p 165045
01/08/2016 91.50p 91.50p 89.10p 91.50p 95000
29/07/2016 91.50p 91.50p 89.50p 91.50p 35360
28/07/2016 91.50p 91.50p 91.50p 91.50p 0
27/07/2016 91.50p 91.50p 91.50p 91.50p 0
26/07/2016 91.00p 91.50p 91.00p 91.50p 0
25/07/2016 91.00p 91.00p 91.00p 91.00p 0
22/07/2016 88.50p 91.75p 87.01p 91.00p 33112
21/07/2016 83.50p 88.50p 75.49p 88.50p 108329
20/07/2016 88.00p 90.28p 86.00p 88.00p 23004
19/07/2016 88.00p 88.00p 88.00p 88.00p 0
18/07/2016 88.00p 88.00p 88.00p 88.00p 0
15/07/2016 88.00p 88.00p 88.00p 88.00p 0
14/07/2016 88.00p 88.00p 86.20p 88.00p 2000
13/07/2016 88.00p 89.60p 84.44p 88.00p 59500
12/07/2016 88.00p 88.00p 87.01p 88.00p 3956
11/07/2016 88.00p 88.00p 88.00p 88.00p 0
08/07/2016 88.00p 88.00p 88.00p 88.00p 0
07/07/2016 88.00p 88.00p 87.01p 88.00p 23519
06/07/2016 88.00p 88.00p 88.00p 88.00p 0
05/07/2016 88.00p 88.00p 88.00p 88.00p 0
04/07/2016 88.00p 89.00p 88.00p 88.00p 7000
01/07/2016 88.00p 88.00p 86.64p 88.00p 2519
30/06/2016 88.00p 88.00p 88.00p 88.00p 0
29/06/2016 88.00p 88.00p 86.00p 88.00p 79725
28/06/2016 88.00p 88.00p 86.40p 88.00p 5000
27/06/2016 88.00p 89.99p 86.00p 88.00p 65556
24/06/2016 86.00p 88.00p 86.00p 88.00p 4500
23/06/2016 92.50p 92.50p 91.00p 92.00p 30000
22/06/2016 92.50p 93.85p 92.50p 92.50p 6
21/06/2016 92.50p 92.50p 91.00p 92.50p 20639
20/06/2016 92.50p 93.80p 92.50p 92.50p 4324
17/06/2016 92.50p 92.50p 92.50p 92.50p 0
16/06/2016 92.50p 93.85p 91.00p 92.50p 24000
15/06/2016 92.50p 92.61p 91.00p 92.50p 11785
14/06/2016 92.50p 92.61p 91.50p 92.50p 14987
13/06/2016 92.50p 94.00p 92.50p 92.50p 638
10/06/2016 92.50p 94.00p 92.50p 92.50p 10500
09/06/2016 92.50p 92.50p 89.50p 92.50p 0
08/06/2016 92.50p 92.50p 92.20p 92.50p 1667
07/06/2016 92.50p 93.99p 92.10p 92.50p 1731
06/06/2016 92.50p 94.00p 92.25p 92.50p 7056
03/06/2016 92.00p 94.00p 90.00p 92.50p 238855
02/06/2016 91.00p 93.50p 90.00p 92.00p 87228
01/06/2016 92.00p 92.00p 88.00p 91.00p 61000
31/05/2016 92.00p 92.00p 90.00p 92.00p 9600
27/05/2016 92.00p 92.00p 91.00p 92.00p 5089
26/05/2016 92.00p 92.00p 91.25p 92.00p 13061
25/05/2016 92.00p 93.60p 90.00p 92.00p 32050
24/05/2016 92.00p 92.00p 91.00p 92.00p 5000
23/05/2016 92.00p 92.00p 92.00p 92.00p 0
20/05/2016 92.00p 92.00p 92.00p 92.00p 0
19/05/2016 92.00p 92.00p 92.00p 92.00p 0
18/05/2016 92.00p 92.00p 90.50p 92.00p 5000
17/05/2016 92.00p 92.00p 92.00p 92.00p 0
16/05/2016 92.00p 92.00p 90.04p 92.00p 4000
13/05/2016 93.00p 93.00p 90.00p 92.00p 133167
12/05/2016 92.50p 96.50p 91.00p 93.00p 183111
11/05/2016 91.50p 92.90p 91.00p 91.50p 8008
10/05/2016 91.50p 93.00p 91.50p 91.50p 21891
09/05/2016 91.50p 91.50p 90.00p 91.50p 37721
06/05/2016 91.50p 92.99p 90.00p 91.50p 39931
05/05/2016 91.50p 91.50p 91.50p 91.50p 296300
04/05/2016 91.50p 93.00p 90.00p 91.50p 63600
03/05/2016 91.50p 91.50p 91.00p 91.50p 10000
29/04/2016 91.50p 91.50p 91.00p 91.50p 10000
28/04/2016 91.00p 92.00p 90.00p 91.50p 126750
27/04/2016 91.00p 91.00p 90.00p 91.00p 10000
26/04/2016 91.00p 91.00p 91.00p 91.00p 0
25/04/2016 91.00p 91.00p 87.00p 91.00p 3219
22/04/2016 91.00p 91.00p 90.00p 91.00p 10000
21/04/2016 92.00p 92.00p 90.00p 91.00p 25006
20/04/2016 92.00p 92.00p 91.10p 92.00p 15243
19/04/2016 92.00p 92.00p 89.00p 92.00p 0
18/04/2016 92.00p 92.00p 90.00p 92.00p 10000
15/04/2016 92.00p 92.00p 92.00p 92.00p 0
14/04/2016 91.50p 92.00p 91.00p 92.00p 6200
13/04/2016 91.50p 91.50p 91.50p 91.50p 0
12/04/2016 91.50p 91.50p 89.10p 91.50p 10937
11/04/2016 91.50p 91.50p 89.10p 91.50p 6000
08/04/2016 91.50p 91.50p 91.50p 91.50p 0
07/04/2016 91.50p 91.50p 90.00p 91.50p 7130
06/04/2016 92.50p 92.50p 89.00p 91.50p 41150
05/04/2016 92.50p 92.50p 90.00p 92.50p 21337
04/04/2016 92.50p 94.99p 88.00p 92.50p 14419
01/04/2016 92.50p 92.50p 90.00p 92.50p 10956
31/03/2016 92.50p 92.50p 92.50p 92.50p 20000
30/03/2016 92.50p 92.50p 90.01p 92.50p 75
29/03/2016 92.50p 92.50p 90.01p 92.50p 6550
24/03/2016 92.50p 92.50p 92.50p 92.50p 0
23/03/2016 92.50p 92.50p 90.33p 92.50p 9987
22/03/2016 92.50p 94.99p 92.50p 92.50p 10006
21/03/2016 92.50p 93.00p 90.00p 92.50p 11128
18/03/2016 92.50p 92.50p 92.50p 92.50p 0
17/03/2016 92.50p 92.50p 92.50p 92.50p 0
16/03/2016 92.50p 93.47p 85.00p 92.50p 102990
15/03/2016 92.50p 92.50p 92.50p 92.50p 0
14/03/2016 92.50p 92.50p 90.10p 92.50p 8120
11/03/2016 92.50p 94.00p 92.50p 92.50p 15000
10/03/2016 92.50p 92.50p 92.50p 92.50p 0
09/03/2016 92.50p 92.50p 92.25p 92.50p 15000
08/03/2016 92.50p 92.50p 90.00p 92.50p 0
07/03/2016 92.50p 92.50p 90.00p 92.50p 7255
04/03/2016 92.50p 92.50p 90.00p 92.50p 2107
03/03/2016 92.50p 92.50p 90.00p 92.50p 4452
02/03/2016 93.50p 93.50p 90.15p 92.50p 9534
01/03/2016 94.00p 94.00p 90.00p 93.50p 149864
29/02/2016 94.50p 96.99p 94.00p 94.00p 10881
26/02/2016 94.50p 97.00p 93.10p 94.00p 23362
25/02/2016 91.50p 95.00p 89.57p 94.50p 23541
24/02/2016 90.50p 93.00p 89.57p 91.50p 25905
23/02/2016 82.50p 92.50p 81.10p 90.50p 575084
22/02/2016 86.50p 87.75p 83.50p 84.50p 6023
19/02/2016 86.50p 87.99p 86.50p 86.50p 275
18/02/2016 86.50p 86.50p 84.50p 86.50p 4625
17/02/2016 86.50p 86.50p 84.50p 86.50p 0
16/02/2016 86.50p 87.25p 86.50p 86.50p 18000
15/02/2016 86.50p 87.40p 85.00p 86.50p 37443
12/02/2016 86.50p 86.50p 85.01p 86.50p 855
11/02/2016 86.50p 86.50p 85.01p 86.50p 69559
10/02/2016 86.50p 86.50p 85.50p 86.50p 24000
09/02/2016 86.50p 86.50p 85.01p 86.50p 19990
08/02/2016 87.00p 87.99p 86.50p 86.50p 9545
05/02/2016 87.00p 87.00p 85.00p 87.00p 72910
04/02/2016 87.00p 87.00p 85.00p 87.00p 5000
03/02/2016 87.00p 87.00p 85.00p 87.00p 27010
02/02/2016 88.00p 88.00p 87.00p 88.00p 38000
01/02/2016 88.00p 88.00p 87.00p 88.00p 36000
29/01/2016 88.00p 88.99p 87.00p 88.00p 6082
28/01/2016 88.00p 88.00p 87.01p 88.00p 29884
27/01/2016 88.00p 88.00p 85.50p 88.00p 69000
26/01/2016 87.50p 88.00p 85.50p 88.00p 1500
25/01/2016 87.50p 87.50p 84.50p 87.50p 29499
22/01/2016 87.50p 87.50p 87.50p 87.50p 0
21/01/2016 87.50p 87.99p 87.00p 87.50p 1595
20/01/2016 89.00p 89.00p 86.00p 87.50p 79575
19/01/2016 90.00p 90.00p 88.00p 89.00p 43520

*Close Price adjusted for both dividends and splits