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
01/04/2015 96.50p 97.15p 95.10p 97.00p 56992
31/03/2015 96.50p 98.50p 95.00p 96.50p 22846
30/03/2015 96.50p 97.00p 96.50p 96.50p 36743
27/03/2015 96.50p 97.65p 94.50p 96.50p 114518
26/03/2015 96.50p 96.50p 94.50p 96.50p 3500
25/03/2015 99.50p 99.50p 94.00p 96.50p 30729
24/03/2015 100.00p 101.00p 98.00p 99.50p 22622
23/03/2015 98.50p 101.99p 97.65p 100.00p 122562
20/03/2015 97.50p 98.50p 95.01p 97.50p 294922
19/03/2015 97.50p 97.50p 95.00p 97.50p 3242
18/03/2015 99.00p 99.75p 97.00p 97.50p 12162
17/03/2015 100.00p 100.00p 98.00p 99.00p 4197
16/03/2015 100.00p 101.50p 98.75p 100.00p 16744
13/03/2015 99.00p 101.00p 98.64p 100.00p 14866
12/03/2015 100.00p 100.00p 98.25p 99.00p 110070
11/03/2015 100.50p 103.00p 100.50p 101.50p 4359
10/03/2015 99.00p 102.75p 99.00p 100.50p 41999
09/03/2015 95.00p 100.00p 95.00p 99.00p 18768
06/03/2015 95.00p 97.00p 93.00p 95.00p 107695
05/03/2015 95.50p 96.99p 93.25p 95.00p 37065
04/03/2015 97.00p 97.00p 94.60p 95.50p 23143
03/03/2015 95.00p 99.00p 95.00p 97.00p 34161
02/03/2015 93.50p 96.99p 87.10p 95.00p 102782
27/02/2015 93.50p 94.50p 92.00p 93.50p 30348
26/02/2015 93.50p 93.50p 93.50p 93.50p 0
25/02/2015 93.50p 94.00p 92.00p 93.50p 23012
24/02/2015 92.50p 93.88p 92.50p 93.50p 147008
23/02/2015 95.00p 95.00p 92.00p 92.50p 42043
20/02/2015 84.00p 95.01p 84.00p 95.00p 76597
19/02/2015 83.50p 85.00p 83.50p 84.00p 12500
18/02/2015 83.50p 85.00p 82.05p 83.50p 10903
17/02/2015 83.50p 84.50p 82.01p 83.50p 3692
16/02/2015 82.50p 85.00p 81.25p 83.50p 46982
13/02/2015 82.50p 82.50p 82.50p 82.50p 5000
12/02/2015 82.50p 82.50p 81.66p 82.50p 5000
11/02/2015 82.50p 82.50p 81.10p 82.50p 87601
10/02/2015 82.50p 83.99p 82.50p 82.50p 3214
09/02/2015 82.50p 82.50p 81.61p 82.50p 90643
06/02/2015 82.50p 83.00p 81.61p 82.50p 53300
05/02/2015 82.50p 82.50p 81.61p 82.50p 53811
04/02/2015 82.50p 82.50p 81.60p 82.50p 12523
03/02/2015 82.50p 83.00p 81.20p 82.50p 47009
02/02/2015 82.50p 82.50p 81.20p 82.50p 24814
30/01/2015 82.50p 83.00p 81.20p 82.50p 53607
29/01/2015 82.50p 82.50p 81.55p 82.50p 61152
28/01/2015 82.50p 83.00p 81.55p 82.50p 60903
27/01/2015 82.50p 82.50p 81.55p 82.50p 4727
26/01/2015 82.50p 82.50p 81.50p 82.50p 24961
23/01/2015 82.00p 83.99p 81.35p 82.50p 89502
22/01/2015 82.00p 83.00p 81.65p 82.00p 11508
21/01/2015 82.00p 82.00p 80.75p 82.00p 27050
20/01/2015 81.50p 82.00p 80.75p 82.00p 39125
19/01/2015 81.50p 81.50p 81.50p 81.50p 0
16/01/2015 81.50p 81.50p 80.75p 81.50p 7836
15/01/2015 81.50p 82.12p 80.75p 81.50p 107331
14/01/2015 81.50p 81.50p 81.50p 81.50p 0
13/01/2015 81.50p 81.50p 80.75p 81.50p 5050
12/01/2015 83.00p 83.00p 79.00p 81.50p 124070
09/01/2015 86.00p 86.00p 82.00p 83.00p 18325
08/01/2015 90.00p 90.00p 85.00p 86.00p 53757
07/01/2015 90.00p 90.00p 88.01p 90.00p 1100
06/01/2015 90.00p 90.00p 88.50p 90.00p 10042
05/01/2015 91.00p 91.50p 87.00p 90.00p 70632
02/01/2015 91.50p 91.50p 89.00p 91.00p 12695
31/12/2014 91.50p 91.50p 91.50p 91.50p 0
30/12/2014 92.00p 92.00p 90.00p 91.50p 9471
29/12/2014 92.00p 92.00p 91.25p 92.00p 3000
24/12/2014 91.50p 93.00p 91.10p 92.00p 14311
23/12/2014 91.50p 92.50p 90.06p 91.50p 42804
22/12/2014 91.50p 92.94p 91.50p 91.50p 8
19/12/2014 91.50p 92.50p 91.50p 91.50p 0
18/12/2014 90.50p 92.99p 90.50p 91.50p 2150
17/12/2014 90.50p 90.50p 90.50p 90.50p 0
16/12/2014 90.50p 90.50p 90.50p 90.50p 0
15/12/2014 90.50p 92.90p 89.00p 90.50p 15399
12/12/2014 90.50p 91.50p 88.10p 90.50p 41721
11/12/2014 92.50p 92.50p 88.00p 90.50p 35364
10/12/2014 91.00p 92.50p 90.65p 92.50p 25000
09/12/2014 90.00p 92.00p 90.00p 91.00p 9319
08/12/2014 89.00p 91.99p 87.80p 90.00p 19813
05/12/2014 89.00p 90.00p 87.60p 89.00p 32850
04/12/2014 89.00p 90.99p 87.50p 89.00p 25480
03/12/2014 87.50p 94.70p 79.00p 89.50p 343528
02/12/2014 94.50p 96.00p 94.50p 94.50p 4600
01/12/2014 94.50p 96.00p 93.15p 94.50p 10983
28/11/2014 95.00p 95.81p 93.00p 94.50p 5503
27/11/2014 96.50p 96.50p 93.00p 95.00p 9027
26/11/2014 99.00p 99.00p 95.00p 96.50p 9436
25/11/2014 99.00p 99.00p 97.50p 99.00p 1372
24/11/2014 99.00p 99.50p 98.00p 99.00p 8864
21/11/2014 99.00p 99.00p 99.00p 99.00p 0
20/11/2014 99.00p 99.59p 99.00p 99.00p 88
19/11/2014 102.00p 102.00p 98.00p 99.00p 20136
18/11/2014 103.00p 105.00p 101.25p 102.00p 16250
17/11/2014 103.00p 104.50p 103.00p 103.00p 12250
14/11/2014 100.50p 104.00p 99.25p 102.00p 50125
13/11/2014 99.00p 102.00p 99.00p 100.50p 11281
12/11/2014 97.00p 100.00p 97.00p 98.50p 6687
11/11/2014 97.00p 97.90p 96.00p 97.00p 75500
10/11/2014 97.00p 97.00p 97.00p 97.00p 0
07/11/2014 97.00p 97.00p 96.00p 97.00p 943
06/11/2014 97.00p 97.90p 96.00p 97.00p 12500
05/11/2014 97.00p 97.00p 97.00p 97.00p 0
04/11/2014 96.50p 98.00p 96.50p 97.00p 18500
03/11/2014 96.50p 97.00p 96.50p 96.50p 510
31/10/2014 95.50p 96.75p 95.50p 96.50p 4722
30/10/2014 95.50p 95.50p 95.50p 95.50p 0
29/10/2014 95.50p 96.10p 95.50p 95.50p 92
28/10/2014 95.50p 95.50p 95.50p 95.50p 0
27/10/2014 96.50p 96.75p 95.00p 95.50p 5700
24/10/2014 96.50p 97.00p 95.00p 96.50p 9127
23/10/2014 96.50p 97.50p 96.50p 96.50p 4505
22/10/2014 90.00p 97.85p 90.00p 96.50p 42354
21/10/2014 90.00p 91.96p 89.00p 90.00p 1536
20/10/2014 90.00p 90.14p 89.00p 90.00p 20000
17/10/2014 90.00p 91.94p 89.00p 90.00p 3329
16/10/2014 90.00p 90.88p 89.00p 90.00p 22936
15/10/2014 90.00p 91.50p 90.00p 90.00p 24682
14/10/2014 90.00p 92.00p 88.10p 90.00p 23422
13/10/2014 90.00p 92.00p 88.00p 90.00p 64030
10/10/2014 91.00p 91.00p 86.00p 90.00p 79468
09/10/2014 97.00p 97.00p 89.50p 92.00p 41264
08/10/2014 100.00p 100.00p 95.00p 97.00p 33970
07/10/2014 100.50p 101.25p 98.00p 100.00p 17662
06/10/2014 106.00p 106.00p 98.00p 100.50p 81143
03/10/2014 108.00p 108.00p 106.00p 106.00p 5948
02/10/2014 108.00p 108.00p 107.00p 108.00p 379
01/10/2014 108.00p 108.00p 107.25p 108.00p 1460
30/09/2014 108.50p 108.50p 107.00p 108.00p 3552
29/09/2014 108.50p 108.50p 107.10p 108.50p 2912
26/09/2014 108.50p 108.50p 107.10p 108.50p 1672
25/09/2014 109.50p 109.50p 107.00p 108.50p 46213
24/09/2014 110.00p 110.00p 107.00p 109.50p 6300
23/09/2014 110.00p 110.95p 108.00p 110.00p 20063
22/09/2014 110.00p 111.00p 108.00p 110.00p 73730
19/09/2014 110.00p 110.00p 108.40p 110.00p 7721
18/09/2014 110.00p 110.00p 109.00p 110.00p 40000
17/09/2014 110.00p 110.00p 108.40p 110.00p 49139
16/09/2014 110.00p 110.00p 108.40p 110.00p 10679
15/09/2014 110.00p 110.00p 110.00p 110.00p 0
12/09/2014 110.00p 111.50p 109.55p 110.00p 12567
11/09/2014 110.00p 110.00p 108.30p 110.00p 17211
10/09/2014 110.50p 111.00p 109.60p 110.50p 83624
09/09/2014 110.00p 110.50p 109.10p 110.50p 30192
08/09/2014 110.50p 111.70p 109.10p 110.00p 70145
05/09/2014 111.00p 111.00p 111.00p 111.00p 0
04/09/2014 111.50p 111.50p 110.00p 111.00p 16000
03/09/2014 112.00p 112.50p 110.00p 111.50p 22009
02/09/2014 111.50p 113.00p 110.00p 112.00p 58441
01/09/2014 115.50p 115.50p 110.00p 111.50p 36162
29/08/2014 114.50p 116.00p 114.00p 115.00p 20185
28/08/2014 114.50p 114.50p 114.50p 114.50p 0
27/08/2014 115.50p 115.50p 114.00p 114.50p 5000
26/08/2014 116.00p 116.00p 114.00p 115.50p 9731
22/08/2014 116.00p 117.00p 114.00p 116.00p 5687
21/08/2014 116.00p 116.00p 116.00p 116.00p 213
20/08/2014 116.00p 116.00p 114.50p 116.00p 4495
19/08/2014 115.00p 116.00p 115.00p 116.00p 4608
18/08/2014 116.00p 116.00p 114.00p 115.00p 16669
15/08/2014 116.50p 118.75p 114.25p 116.00p 6000
14/08/2014 113.50p 118.75p 113.00p 116.50p 65874
13/08/2014 113.50p 113.85p 111.10p 113.50p 16780
12/08/2014 113.50p 114.00p 112.00p 113.50p 16256
11/08/2014 113.50p 115.00p 112.00p 113.50p 13281
08/08/2014 120.00p 120.00p 112.00p 113.50p 40259
07/08/2014 120.00p 120.07p 120.00p 120.00p 5250
06/08/2014 121.00p 123.00p 119.00p 120.00p 15006
05/08/2014 121.00p 122.45p 121.00p 121.00p 10624
04/08/2014 121.00p 122.45p 119.12p 121.00p 38057
01/08/2014 124.00p 124.00p 119.00p 121.00p 29661
31/07/2014 127.00p 128.85p 122.00p 124.00p 69309
30/07/2014 126.50p 130.00p 125.64p 127.00p 38649
29/07/2014 125.00p 130.00p 125.00p 126.50p 77762
28/07/2014 118.00p 127.00p 118.00p 125.00p 113530
25/07/2014 115.50p 121.00p 115.00p 118.00p 79303
24/07/2014 116.00p 117.33p 114.00p 115.50p 61660
23/07/2014 114.50p 117.50p 114.00p 116.00p 46042
22/07/2014 112.00p 116.00p 112.00p 114.50p 46004
21/07/2014 113.00p 113.20p 106.00p 112.00p 235766
18/07/2014 111.00p 111.00p 109.25p 111.00p 46373
17/07/2014 111.00p 111.00p 109.25p 111.00p 3000
16/07/2014 111.50p 112.00p 109.25p 111.00p 1279
15/07/2014 111.00p 112.00p 110.00p 111.00p 0
14/07/2014 112.00p 112.00p 110.00p 111.00p 10955
11/07/2014 112.00p 112.00p 110.00p 112.00p 5799
10/07/2014 112.00p 112.00p 110.00p 112.00p 4416
09/07/2014 112.00p 112.00p 110.00p 112.00p 781
08/07/2014 112.00p 112.00p 110.00p 112.00p 105310
07/07/2014 112.00p 112.00p 110.00p 112.00p 15787
04/07/2014 112.00p 113.00p 110.25p 112.00p 10208
03/07/2014 112.00p 114.00p 110.25p 112.00p 18533
02/07/2014 112.00p 113.00p 110.00p 112.00p 4865
01/07/2014 113.00p 113.00p 110.00p 112.00p 4000
30/06/2014 113.00p 113.50p 112.00p 113.00p 0
27/06/2014 113.50p 113.50p 112.00p 113.00p 10534
26/06/2014 113.50p 113.50p 112.00p 113.50p 4534
25/06/2014 113.50p 114.00p 112.02p 113.50p 1027
24/06/2014 113.50p 115.00p 111.00p 113.50p 0
23/06/2014 111.00p 115.00p 111.00p 113.50p 27098
20/06/2014 109.00p 110.90p 108.32p 109.00p 2916

*Close Price adjusted for both dividends and splits