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
15/11/2012 64.50p 65.75p 64.00p 65.00p 0
14/11/2012 64.00p 65.75p 64.00p 64.50p 5000
13/11/2012 64.00p 65.00p 59.50p 64.00p 0
12/11/2012 64.00p 65.00p 59.50p 64.00p 0
09/11/2012 63.50p 65.00p 59.50p 63.50p 0
08/11/2012 59.50p 65.00p 59.50p 63.50p 34111
07/11/2012 59.50p 60.15p 58.05p 59.50p 0
06/11/2012 59.50p 60.15p 58.05p 59.50p 38325
05/11/2012 59.50p 60.00p 57.00p 59.50p 29421
02/11/2012 59.50p 60.50p 58.00p 59.50p 0
01/11/2012 59.50p 60.50p 59.50p 59.50p 0
31/10/2012 59.50p 60.50p 59.50p 59.50p 0
30/10/2012 60.50p 60.50p 59.50p 59.50p 1595
29/10/2012 61.00p 61.00p 60.00p 60.50p 13000
26/10/2012 61.00p 62.50p 60.00p 61.00p 0
25/10/2012 62.50p 62.50p 60.00p 61.00p 23500
24/10/2012 62.50p 62.50p 61.00p 62.50p 0
23/10/2012 62.50p 62.50p 61.00p 62.50p 2866
22/10/2012 62.50p 63.45p 62.50p 62.50p 6598
19/10/2012 63.50p 63.50p 62.00p 62.50p 5000
18/10/2012 59.50p 64.50p 59.50p 63.50p 67175
17/10/2012 63.00p 63.48p 58.00p 59.50p 36191
16/10/2012 69.00p 69.00p 62.00p 63.00p 24163
15/10/2012 69.00p 71.00p 67.00p 69.00p 16350
12/10/2012 69.00p 69.00p 67.00p 69.00p 0
11/10/2012 69.00p 69.00p 67.00p 69.00p 583
10/10/2012 69.00p 69.00p 67.18p 69.00p 0
09/10/2012 69.00p 69.00p 67.18p 69.00p 0
08/10/2012 69.00p 69.00p 67.18p 69.00p 5828
05/10/2012 69.00p 71.00p 69.00p 69.00p 0
04/10/2012 69.00p 71.00p 69.00p 69.00p 0
03/10/2012 70.00p 71.00p 69.00p 69.00p 0
02/10/2012 70.00p 71.00p 70.00p 70.00p 5596
01/10/2012 70.00p 70.00p 68.00p 70.00p 0
28/09/2012 69.50p 70.00p 68.00p 70.00p 0
27/09/2012 68.50p 70.00p 68.00p 70.00p 56656
26/09/2012 68.50p 68.50p 66.00p 68.50p 0
25/09/2012 68.50p 68.50p 66.00p 68.50p 2500
24/09/2012 68.50p 71.00p 68.50p 68.50p 34494
21/09/2012 68.50p 68.50p 66.00p 68.50p 0
20/09/2012 68.50p 68.50p 66.00p 68.50p 15204
19/09/2012 68.50p 68.50p 66.55p 68.50p 221
18/09/2012 68.50p 68.50p 66.00p 68.50p 15000
17/09/2012 68.50p 70.00p 65.50p 68.50p 0
14/09/2012 68.50p 70.00p 65.50p 68.50p 0
13/09/2012 68.50p 70.00p 65.50p 68.50p 0
12/09/2012 65.50p 70.00p 65.50p 68.50p 111081
11/09/2012 65.50p 67.00p 65.00p 66.50p 12328
10/09/2012 65.50p 66.50p 65.00p 66.50p 0
07/09/2012 65.00p 66.50p 65.00p 66.50p 3378
06/09/2012 65.00p 67.00p 65.00p 66.00p 0
05/09/2012 65.00p 67.00p 65.00p 66.00p 15000
04/09/2012 66.50p 66.50p 65.00p 66.00p 9500
03/09/2012 66.50p 66.50p 65.00p 66.50p 6155
31/08/2012 66.50p 66.90p 66.50p 66.50p 0
30/08/2012 66.50p 66.90p 66.50p 66.50p 3000
29/08/2012 66.50p 66.50p 65.50p 66.50p 0
28/08/2012 66.50p 66.50p 65.50p 66.50p 0
24/08/2012 66.50p 66.50p 65.50p 66.50p 7498
23/08/2012 66.50p 68.00p 66.10p 66.50p 10000
22/08/2012 68.00p 68.00p 66.00p 66.50p 2800
21/08/2012 68.50p 69.50p 68.00p 68.00p 0
20/08/2012 69.50p 69.50p 68.00p 68.50p 13000
17/08/2012 69.50p 71.00p 69.50p 69.50p 5000
16/08/2012 65.50p 70.00p 65.50p 69.50p 558244
15/08/2012 66.00p 66.50p 65.00p 66.50p 14750
14/08/2012 67.00p 67.00p 65.00p 66.00p 22707
13/08/2012 60.00p 68.00p 60.00p 67.00p 49501
10/08/2012 57.00p 62.00p 57.00p 60.00p 35000
09/08/2012 56.50p 60.25p 55.00p 57.00p 137364
08/08/2012 56.50p 57.25p 56.50p 56.50p 20407
07/08/2012 56.50p 57.00p 56.50p 56.50p 1700
06/08/2012 58.50p 58.50p 55.00p 56.50p 14754
03/08/2012 61.00p 61.00p 57.00p 58.50p 12970
02/08/2012 61.00p 61.25p 60.00p 61.00p 0
01/08/2012 60.00p 61.25p 60.00p 61.00p 7000
31/07/2012 60.00p 60.67p 58.00p 60.00p 0
30/07/2012 60.00p 60.67p 58.00p 60.00p 9127
27/07/2012 61.00p 61.00p 59.00p 60.00p 11594
26/07/2012 61.00p 61.00p 58.00p 61.00p 10000
25/07/2012 63.00p 63.00p 59.00p 61.00p 15000
24/07/2012 64.00p 64.00p 63.00p 63.00p 3150
23/07/2012 69.00p 69.00p 63.49p 63.50p 25919
20/07/2012 71.50p 71.50p 66.74p 69.00p 28722
19/07/2012 72.50p 72.50p 70.00p 71.50p 1496
18/07/2012 73.50p 74.45p 72.50p 72.50p 0
17/07/2012 73.50p 74.45p 73.50p 73.50p 0
16/07/2012 73.50p 74.45p 73.50p 73.50p 0
13/07/2012 73.50p 74.45p 73.50p 73.50p 6299
12/07/2012 73.50p 74.00p 73.20p 74.00p 1014
11/07/2012 73.50p 75.00p 73.50p 74.00p 0
10/07/2012 73.50p 75.00p 73.50p 74.00p 870
09/07/2012 73.50p 74.00p 73.50p 74.00p 5000
06/07/2012 73.50p 74.00p 73.50p 74.00p 3356
05/07/2012 73.50p 74.00p 73.50p 74.00p 0
04/07/2012 73.50p 74.00p 73.50p 74.00p 2000
03/07/2012 73.50p 74.33p 70.00p 74.00p 0
02/07/2012 70.00p 74.33p 70.00p 74.00p 38786
29/06/2012 69.50p 69.65p 69.50p 69.50p 2000
28/06/2012 76.50p 76.50p 69.50p 69.50p 57372
27/06/2012 77.50p 77.50p 70.00p 77.50p 12000
26/06/2012 77.50p 77.50p 76.00p 77.50p 5000
25/06/2012 78.50p 79.40p 77.50p 77.50p 7000
22/06/2012 78.50p 78.50p 77.00p 78.50p 2500
21/06/2012 78.50p 78.50p 77.00p 78.50p 5000
20/06/2012 78.50p 79.80p 78.00p 78.50p 0
19/06/2012 78.00p 79.80p 78.00p 78.50p 4000
18/06/2012 78.00p 78.00p 76.50p 78.00p 0
15/06/2012 78.00p 78.00p 76.50p 78.00p 1197
14/06/2012 78.50p 78.50p 77.00p 78.00p 3506
13/06/2012 78.50p 78.50p 77.00p 78.50p 3941
12/06/2012 78.50p 80.00p 77.00p 78.50p 0
11/06/2012 78.50p 80.00p 77.00p 78.50p 0
08/06/2012 77.00p 80.00p 77.00p 78.50p 14573
07/06/2012 77.00p 78.00p 77.00p 77.00p 3000
06/06/2012 77.00p 77.77p 76.00p 77.00p 7000
01/06/2012 77.00p 77.00p 76.00p 77.00p 36
31/05/2012 77.00p 83.00p 73.00p 77.00p 0
30/05/2012 77.00p 83.00p 73.00p 77.00p 0
29/05/2012 82.50p 83.00p 73.00p 77.00p 52629
28/05/2012 82.50p 83.50p 81.00p 83.00p 0
25/05/2012 82.50p 83.50p 81.00p 83.00p 0
24/05/2012 83.50p 83.50p 81.00p 83.00p 321
23/05/2012 84.50p 85.00p 82.00p 83.50p 3399
22/05/2012 84.50p 85.50p 82.00p 84.50p 0
21/05/2012 84.50p 85.50p 82.00p 84.50p 0
18/05/2012 84.50p 85.50p 82.00p 84.50p 0
17/05/2012 85.50p 85.50p 82.00p 84.50p 31340
16/05/2012 90.50p 90.50p 85.00p 85.50p 15820
15/05/2012 93.50p 93.50p 90.50p 90.50p 3821
14/05/2012 95.00p 97.00p 93.00p 93.50p 50320
11/05/2012 95.00p 96.20p 95.00p 95.00p 1200
10/05/2012 95.00p 96.00p 95.00p 95.00p 18620
09/05/2012 101.00p 101.00p 95.00p 95.00p 26357
08/05/2012 102.00p 102.80p 101.00p 101.00p 34927
04/05/2012 101.50p 103.00p 100.03p 102.00p 49576
03/05/2012 97.00p 104.75p 97.00p 101.50p 161971
02/05/2012 96.00p 97.00p 96.00p 97.00p 23014
01/05/2012 96.00p 97.00p 96.00p 96.00p 34219
30/04/2012 96.00p 97.00p 94.00p 96.00p 49116
27/04/2012 94.00p 96.80p 94.00p 96.00p 78920
26/04/2012 94.00p 96.00p 94.00p 94.00p 2000
25/04/2012 95.00p 95.20p 92.00p 94.00p 101824
24/04/2012 87.00p 96.00p 85.50p 94.00p 104413
23/04/2012 87.00p 87.00p 85.00p 87.00p 9350
20/04/2012 87.00p 88.00p 87.00p 87.00p 2809
19/04/2012 87.00p 87.00p 85.00p 87.00p 12000
18/04/2012 87.00p 87.00p 85.00p 87.00p 0
17/04/2012 87.00p 87.00p 85.00p 87.00p 4736
16/04/2012 88.00p 88.00p 86.00p 87.00p 13000
13/04/2012 88.00p 89.00p 87.00p 88.00p 0
12/04/2012 88.00p 89.00p 87.00p 88.00p 28911
11/04/2012 88.00p 88.00p 85.00p 88.00p 484473
10/04/2012 88.00p 88.00p 87.00p 88.00p 22087
05/04/2012 88.00p 89.00p 87.00p 88.00p 16688
04/04/2012 87.00p 89.00p 87.00p 88.00p 35624
03/04/2012 84.00p 89.00p 84.00p 87.00p 38504
02/04/2012 82.00p 85.00p 82.00p 84.00p 7503
30/03/2012 82.00p 82.00p 81.50p 82.00p 1056
29/03/2012 82.00p 84.00p 81.50p 82.00p 742
28/03/2012 82.50p 85.00p 81.00p 82.00p 28332
27/03/2012 82.50p 85.00p 82.50p 82.50p 50500
26/03/2012 82.50p 84.35p 80.62p 82.50p 7738
23/03/2012 82.50p 82.50p 80.62p 82.50p 3200
22/03/2012 83.00p 88.00p 82.00p 83.00p 19159
21/03/2012 83.00p 85.00p 81.50p 83.00p 1336
20/03/2012 83.00p 83.00p 81.50p 83.00p 0
19/03/2012 83.00p 83.00p 81.50p 83.00p 9910
16/03/2012 83.00p 84.35p 83.00p 83.00p 0
15/03/2012 83.00p 84.35p 83.00p 83.00p 0
14/03/2012 83.00p 84.35p 83.00p 83.00p 0
13/03/2012 83.00p 84.35p 83.00p 83.00p 9234
12/03/2012 83.50p 84.35p 81.00p 83.00p 282313
09/03/2012 83.50p 84.35p 82.00p 83.50p 0
08/03/2012 84.00p 84.35p 82.00p 83.50p 20233
07/03/2012 84.50p 84.50p 83.00p 84.00p 175012
06/03/2012 83.00p 84.50p 82.00p 83.00p 0
05/03/2012 84.50p 84.50p 82.00p 83.00p 18147
02/03/2012 84.50p 86.14p 83.00p 84.50p 86253
01/03/2012 78.00p 84.00p 78.00p 83.50p 58131
29/02/2012 76.50p 80.00p 76.50p 78.00p 7333
28/02/2012 76.00p 78.00p 76.00p 76.50p 8109
27/02/2012 76.00p 77.00p 76.00p 76.00p 4080
24/02/2012 76.00p 78.00p 76.00p 76.00p 10702
23/02/2012 76.00p 78.00p 76.00p 76.00p 150
22/02/2012 76.00p 76.00p 75.80p 76.00p 1500
21/02/2012 76.00p 78.25p 75.20p 76.00p 0
20/02/2012 76.00p 78.25p 75.20p 76.00p 2927
17/02/2012 76.00p 77.96p 75.00p 76.00p 0
16/02/2012 76.00p 77.96p 75.00p 76.00p 6193
15/02/2012 76.00p 77.60p 76.00p 76.00p 46683
14/02/2012 76.00p 76.00p 75.80p 76.00p 7000
13/02/2012 75.50p 77.00p 75.50p 76.00p 2854
10/02/2012 75.50p 77.00p 75.50p 75.50p 0
09/02/2012 75.50p 77.00p 75.50p 75.50p 402500
08/02/2012 75.25p 76.50p 75.25p 75.50p 5000
07/02/2012 76.50p 77.50p 74.30p 75.25p 39838
06/02/2012 72.50p 77.92p 71.50p 76.50p 63041
03/02/2012 71.00p 72.96p 71.00p 72.50p 23001
02/02/2012 72.00p 72.00p 70.20p 71.00p 36613

*Close Price adjusted for both dividends and splits