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
01/02/2012 71.00p 71.80p 70.20p 71.00p 14539
31/01/2012 67.50p 72.00p 67.50p 71.00p 62642
30/01/2012 68.50p 70.00p 66.85p 67.50p 58508
27/01/2012 68.50p 69.50p 68.50p 68.50p 0
26/01/2012 69.50p 69.50p 68.50p 68.50p 19545
25/01/2012 67.50p 70.00p 67.50p 69.50p 55728
24/01/2012 67.50p 67.50p 65.00p 67.50p 0
23/01/2012 65.00p 67.50p 65.00p 67.50p 18400
20/01/2012 65.00p 65.00p 64.00p 64.00p 9066
19/01/2012 65.00p 65.00p 64.00p 64.00p 100000
18/01/2012 65.00p 65.00p 64.00p 64.00p 900
17/01/2012 64.50p 64.50p 62.00p 64.00p 22581
16/01/2012 64.50p 64.50p 63.50p 63.50p 0
13/01/2012 64.50p 64.50p 63.50p 63.50p 0
12/01/2012 64.50p 64.50p 63.50p 63.50p 1565
11/01/2012 64.50p 65.00p 63.50p 63.50p 4259
10/01/2012 64.50p 65.00p 63.50p 63.50p 0
09/01/2012 64.50p 65.00p 63.50p 63.50p 0
06/01/2012 64.50p 65.00p 63.50p 63.50p 134
05/01/2012 64.50p 65.00p 63.50p 63.50p 1128
04/01/2012 63.50p 65.00p 62.75p 63.50p 16384
03/01/2012 63.50p 65.00p 63.50p 63.50p 27360
30/12/2011 63.50p 63.50p 62.60p 63.50p 22000
29/12/2011 63.50p 63.50p 62.60p 63.50p 0
28/12/2011 63.50p 63.50p 62.60p 63.50p 3000
23/12/2011 63.50p 64.70p 63.50p 63.50p 10000
22/12/2011 65.00p 65.00p 62.75p 63.50p 11900
21/12/2011 64.00p 66.00p 63.75p 64.00p 31831
20/12/2011 63.00p 66.00p 63.00p 64.00p 7500
19/12/2011 59.00p 63.00p 59.00p 63.00p 39750
16/12/2011 58.50p 61.00p 58.25p 59.00p 71600
15/12/2011 58.50p 59.25p 58.50p 58.50p 70000
14/12/2011 58.50p 58.50p 58.00p 58.50p 10000
13/12/2011 58.00p 60.00p 58.00p 58.50p 18000
12/12/2011 58.00p 58.00p 56.50p 58.00p 0
09/12/2011 57.50p 58.00p 56.50p 58.00p 40000
08/12/2011 56.50p 57.50p 55.50p 57.50p 0
07/12/2011 56.50p 56.50p 55.50p 56.50p 371880
06/12/2011 57.00p 57.00p 55.45p 56.50p 32600
05/12/2011 57.00p 58.00p 55.00p 57.00p 8000
02/12/2011 57.00p 59.00p 57.00p 57.00p 1500
01/12/2011 52.50p 57.00p 52.50p 57.00p 88958
30/11/2011 52.50p 52.50p 50.00p 52.50p 1950
29/11/2011 51.50p 52.50p 50.30p 52.50p 0
28/11/2011 51.50p 51.50p 50.30p 50.50p 40900
25/11/2011 49.50p 50.00p 49.00p 50.00p 0
24/11/2011 49.50p 49.50p 49.00p 49.50p 21240
23/11/2011 49.50p 49.50p 49.30p 49.50p 879
22/11/2011 51.00p 51.00p 49.00p 49.50p 50043
21/11/2011 51.00p 51.00p 49.20p 50.00p 24666
18/11/2011 51.00p 51.00p 49.00p 50.00p 2500
17/11/2011 51.50p 51.50p 49.00p 49.50p 72500
16/11/2011 51.00p 51.50p 50.00p 51.50p 2000
15/11/2011 51.00p 52.25p 45.00p 51.00p 0
14/11/2011 52.00p 52.25p 45.00p 51.00p 31157
11/11/2011 52.00p 54.50p 50.50p 52.00p 0
10/11/2011 54.50p 54.50p 50.50p 52.00p 19421
09/11/2011 54.50p 55.25p 53.30p 54.50p 101916
08/11/2011 54.00p 54.50p 53.00p 54.50p 50000
07/11/2011 51.00p 54.00p 50.40p 54.00p 52089
04/11/2011 54.50p 54.50p 48.00p 51.00p 136339
03/11/2011 56.50p 56.50p 54.00p 54.50p 11000
02/11/2011 56.50p 57.50p 56.50p 56.50p 0
01/11/2011 57.50p 57.50p 57.00p 57.00p 0
31/10/2011 57.50p 57.50p 57.05p 57.50p 700
28/10/2011 58.50p 58.50p 57.00p 57.50p 2500
27/10/2011 59.50p 59.50p 57.00p 58.50p 0
26/10/2011 59.50p 59.50p 57.00p 59.50p 19498
25/10/2011 59.50p 59.50p 57.00p 59.50p 0
24/10/2011 59.50p 59.50p 57.00p 59.50p 0
21/10/2011 59.50p 59.50p 57.00p 59.50p 0
20/10/2011 59.50p 59.50p 57.00p 59.50p 0
19/10/2011 59.50p 59.50p 57.00p 59.50p 0
18/10/2011 59.50p 59.50p 57.00p 59.50p 0
17/10/2011 59.50p 59.50p 57.00p 59.50p 0
14/10/2011 59.50p 59.50p 57.00p 59.50p 0
13/10/2011 60.50p 60.50p 58.00p 59.50p 10000
12/10/2011 60.50p 60.50p 54.50p 60.50p 450000
11/10/2011 60.50p 60.50p 59.75p 60.50p 900
10/10/2011 60.50p 60.50p 59.30p 60.50p 12411
07/10/2011 60.50p 60.50p 59.30p 60.50p 0
06/10/2011 60.50p 60.50p 59.30p 60.50p 0
05/10/2011 60.50p 60.50p 59.30p 60.50p 0
04/10/2011 60.50p 60.50p 59.30p 60.50p 0
03/10/2011 60.50p 60.50p 59.30p 60.50p 1270
30/09/2011 60.50p 60.50p 58.50p 60.50p 0
29/09/2011 60.50p 60.50p 58.50p 60.50p 0
28/09/2011 60.50p 60.50p 58.50p 60.50p 0
27/09/2011 58.50p 60.50p 58.50p 60.50p 55200
26/09/2011 60.00p 60.00p 57.00p 58.50p 35800
23/09/2011 62.50p 62.50p 59.02p 60.00p 16200
22/09/2011 66.00p 66.00p 62.00p 63.00p 31674
21/09/2011 66.50p 66.50p 65.50p 66.00p 10000
20/09/2011 65.50p 67.00p 65.50p 66.50p 0
19/09/2011 66.25p 66.25p 65.50p 65.50p 7319
16/09/2011 66.50p 67.50p 66.25p 66.25p 0
15/09/2011 67.50p 67.50p 66.45p 66.50p 2271
14/09/2011 68.00p 68.00p 65.00p 67.50p 13222
13/09/2011 69.50p 69.50p 66.00p 68.00p 27339
12/09/2011 69.50p 69.50p 68.00p 69.50p 9839
09/09/2011 69.00p 69.50p 68.00p 69.50p 7700
08/09/2011 69.00p 69.00p 67.00p 69.00p 0
07/09/2011 67.00p 69.00p 67.00p 69.00p 8000
06/09/2011 68.00p 68.00p 66.00p 67.00p 6800
05/09/2011 70.00p 70.00p 66.00p 68.00p 66605
02/09/2011 70.00p 70.50p 69.75p 70.00p 0
01/09/2011 70.00p 70.50p 69.75p 70.00p 0
31/08/2011 69.75p 70.50p 69.75p 70.00p 0
30/08/2011 69.75p 70.50p 69.75p 69.75p 10000
26/08/2011 69.75p 70.38p 69.75p 69.75p 1400
25/08/2011 69.75p 70.20p 68.75p 69.75p 15000
24/08/2011 69.75p 70.00p 68.75p 69.75p 7181
23/08/2011 69.75p 69.75p 68.75p 69.75p 1000
22/08/2011 69.75p 70.00p 68.62p 69.75p 4665
19/08/2011 69.75p 69.75p 68.75p 69.75p 3000
18/08/2011 70.00p 70.00p 68.75p 69.75p 38123
17/08/2011 70.00p 70.00p 70.00p 70.00p 0
16/08/2011 70.00p 70.00p 70.00p 70.00p 3343
15/08/2011 70.00p 70.00p 69.00p 70.00p 162701
12/08/2011 70.00p 70.50p 69.80p 70.00p 20721
11/08/2011 69.50p 70.70p 68.75p 70.00p 103962
10/08/2011 68.50p 70.56p 67.00p 69.50p 58976
09/08/2011 70.25p 70.25p 66.00p 68.50p 65580
08/08/2011 70.00p 72.00p 68.00p 70.25p 105007
05/08/2011 73.50p 73.50p 68.00p 70.00p 57611
04/08/2011 75.75p 75.75p 72.00p 73.50p 62248
03/08/2011 76.00p 76.00p 74.50p 75.75p 10000
02/08/2011 76.25p 78.50p 73.50p 76.00p 121113
01/08/2011 68.50p 76.25p 68.50p 76.25p 355453
29/07/2011 68.50p 70.00p 67.75p 68.50p 10200
28/07/2011 68.00p 69.50p 68.00p 68.50p 23901
27/07/2011 67.50p 68.50p 67.50p 68.00p 32904
26/07/2011 67.50p 68.00p 66.50p 67.50p 0
25/07/2011 66.50p 68.00p 66.50p 67.50p 21500
22/07/2011 65.00p 68.00p 64.00p 66.50p 17663
21/07/2011 65.00p 67.00p 64.30p 65.00p 100733
20/07/2011 63.50p 65.00p 63.50p 64.00p 1970084
19/07/2011 62.50p 63.50p 61.00p 63.50p 0
18/07/2011 62.50p 62.75p 61.00p 62.50p 83570
15/07/2011 62.00p 62.50p 60.00p 62.00p 0
14/07/2011 61.50p 62.50p 60.00p 61.50p 51000
13/07/2011 61.50p 61.50p 60.00p 61.50p 0
12/07/2011 61.50p 61.50p 60.00p 61.50p 18000
11/07/2011 61.50p 61.50p 61.25p 61.50p 0
08/07/2011 61.50p 61.50p 61.25p 61.50p 15000
07/07/2011 61.50p 61.50p 60.00p 61.50p 0
06/07/2011 61.50p 61.50p 60.00p 61.50p 8410
05/07/2011 61.50p 62.35p 61.50p 61.50p 10000
04/07/2011 61.50p 61.50p 61.00p 61.50p 0
01/07/2011 61.50p 61.50p 61.00p 61.50p 2000
30/06/2011 62.00p 62.00p 61.00p 61.50p 3570
29/06/2011 62.00p 62.35p 62.00p 62.00p 777
28/06/2011 62.00p 62.25p 61.50p 62.00p 0
27/06/2011 62.25p 62.25p 61.50p 62.00p 5000
24/06/2011 62.25p 62.25p 61.03p 62.25p 0
23/06/2011 62.25p 62.25p 61.03p 62.25p 0
22/06/2011 62.25p 62.25p 61.03p 62.25p 11783
21/06/2011 62.25p 62.25p 61.00p 62.25p 0
20/06/2011 62.25p 62.25p 61.00p 62.25p 4000
17/06/2011 62.25p 62.25p 61.03p 62.25p 562
16/06/2011 62.25p 62.25p 61.00p 62.25p 0
15/06/2011 62.25p 62.25p 61.00p 62.25p 3981
14/06/2011 62.25p 62.25p 62.00p 62.25p 4000
13/06/2011 62.50p 63.00p 62.00p 62.25p 207877
10/06/2011 62.50p 63.25p 61.00p 62.50p 19970
09/06/2011 62.50p 62.50p 61.30p 62.50p 1633
08/06/2011 62.50p 62.50p 61.45p 62.50p 0
07/06/2011 62.50p 62.50p 61.45p 62.50p 0
06/06/2011 62.50p 62.50p 61.45p 62.50p 4150
03/06/2011 62.50p 62.50p 61.00p 62.50p 332500
02/06/2011 61.00p 62.00p 60.00p 61.50p 73125
01/06/2011 61.00p 62.00p 60.50p 61.00p 25007
31/05/2011 61.00p 62.00p 61.00p 61.00p 10000
27/05/2011 61.00p 62.00p 61.00p 61.00p 0
26/05/2011 61.00p 62.00p 61.00p 61.00p 0
25/05/2011 61.00p 62.00p 61.00p 61.00p 0
24/05/2011 61.00p 62.00p 61.00p 61.00p 0
23/05/2011 61.50p 62.00p 61.00p 61.00p 0
20/05/2011 61.50p 61.50p 61.50p 61.50p 0
19/05/2011 61.50p 64.00p 61.00p 61.50p 0
18/05/2011 62.00p 64.00p 61.00p 61.50p 44625
17/05/2011 62.00p 62.00p 62.00p 62.00p 0
16/05/2011 62.00p 62.00p 62.00p 62.00p 410000
13/05/2011 62.00p 63.33p 62.00p 62.00p 4000
12/05/2011 62.00p 63.20p 62.00p 62.00p 0
11/05/2011 62.00p 63.20p 62.00p 62.00p 11000
10/05/2011 62.00p 63.20p 62.00p 62.00p 1003
09/05/2011 63.00p 63.00p 61.00p 62.00p 20000
06/05/2011 63.00p 63.00p 63.00p 63.00p 0
05/05/2011 64.50p 64.50p 63.00p 63.00p 80000
04/05/2011 64.50p 66.25p 63.15p 64.50p 0
03/05/2011 65.75p 66.25p 63.15p 64.50p 40778
28/04/2011 65.75p 66.20p 65.00p 65.75p 0
27/04/2011 66.00p 66.20p 65.00p 65.75p 16582
26/04/2011 66.00p 66.25p 65.00p 66.00p 71283
21/04/2011 66.00p 66.35p 66.00p 66.00p 16371
20/04/2011 65.00p 65.50p 65.00p 65.00p 3000
19/04/2011 65.00p 66.50p 63.81p 65.00p 94843
18/04/2011 65.00p 66.00p 64.50p 65.00p 88619
15/04/2011 63.50p 65.00p 63.50p 65.00p 25993

*Close Price adjusted for both dividends and splits