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
28/10/2010 42.00p 42.50p 41.30p 42.50p 2214
27/10/2010 42.00p 42.00p 42.00p 42.00p 0
26/10/2010 42.50p 42.50p 41.30p 42.50p 102000
25/10/2010 42.50p 42.50p 40.00p 42.50p 155000
22/10/2010 42.50p 42.50p 42.50p 42.50p 0
21/10/2010 42.50p 42.50p 41.08p 42.50p 113135
20/10/2010 42.50p 42.50p 41.48p 42.50p 24300
19/10/2010 42.50p 43.00p 42.50p 42.50p 25000
18/10/2010 42.50p 42.50p 42.50p 42.50p 0
15/10/2010 42.00p 42.50p 42.00p 42.50p 12000
14/10/2010 41.00p 42.00p 40.00p 42.00p 173750
13/10/2010 40.50p 42.00p 40.00p 41.00p 14779
12/10/2010 40.50p 40.50p 40.00p 40.50p 225000
11/10/2010 40.00p 40.50p 39.15p 40.50p 1000
08/10/2010 40.00p 40.00p 38.00p 40.00p 5000
07/10/2010 40.00p 40.00p 37.00p 40.00p 8000
06/10/2010 40.50p 40.50p 38.00p 40.00p 10000
05/10/2010 41.00p 41.00p 38.50p 40.50p 4839
04/10/2010 41.00p 41.00p 39.00p 41.00p 5000
01/10/2010 42.00p 42.00p 40.00p 41.00p 5000
30/09/2010 42.00p 42.00p 40.00p 42.00p 5000
29/09/2010 42.00p 42.00p 40.00p 42.00p 8045
28/09/2010 42.00p 42.00p 40.00p 42.00p 7297
27/09/2010 42.00p 42.00p 41.00p 42.00p 2500
24/09/2010 42.50p 42.50p 42.00p 42.00p 0
23/09/2010 42.00p 42.00p 42.00p 42.00p 0
22/09/2010 42.00p 42.00p 41.00p 42.00p 7265
21/09/2010 42.00p 42.00p 42.00p 42.00p 0
20/09/2010 43.00p 43.00p 42.00p 43.00p 7500
17/09/2010 43.00p 43.50p 41.00p 43.00p 20645
16/09/2010 43.00p 43.00p 43.00p 43.00p 12500
15/09/2010 42.00p 43.50p 42.00p 43.00p 157319
14/09/2010 40.50p 43.00p 39.25p 42.00p 42936
13/09/2010 40.00p 42.50p 38.00p 40.50p 207500
10/09/2010 38.50p 41.00p 38.50p 40.00p 44115
09/09/2010 37.00p 38.50p 37.00p 38.50p 50000
08/09/2010 37.00p 37.00p 37.00p 37.00p 0
07/09/2010 37.00p 37.00p 37.00p 37.00p 0
06/09/2010 37.00p 37.00p 37.00p 37.00p 0
03/09/2010 37.00p 37.00p 37.00p 37.00p 0
02/09/2010 37.00p 37.00p 37.00p 37.00p 0
01/09/2010 37.00p 37.00p 37.00p 37.00p 0
31/08/2010 37.00p 37.50p 37.00p 37.00p 50000
27/08/2010 37.00p 37.00p 37.00p 37.00p 0
26/08/2010 37.00p 37.00p 36.00p 37.00p 60166
25/08/2010 37.00p 37.00p 37.00p 37.00p 370000
24/08/2010 37.00p 37.00p 35.04p 37.00p 1000
23/08/2010 37.00p 37.00p 37.00p 37.00p 0
20/08/2010 37.00p 37.00p 37.00p 37.00p 0
19/08/2010 37.50p 37.50p 36.75p 37.00p 5000
18/08/2010 37.50p 37.50p 37.50p 37.50p 0
17/08/2010 37.50p 37.50p 37.50p 37.50p 50000
16/08/2010 38.25p 38.70p 37.50p 37.50p 14550
13/08/2010 38.25p 38.25p 38.25p 38.25p 17000
12/08/2010 38.25p 38.75p 37.50p 38.25p 94145
11/08/2010 38.25p 38.25p 38.25p 38.25p 0
10/08/2010 38.50p 38.50p 38.50p 38.50p 0
09/08/2010 38.50p 38.50p 38.50p 38.50p 7500
06/08/2010 38.50p 38.50p 38.50p 38.50p 0
05/08/2010 39.00p 39.00p 38.50p 38.50p 0
04/08/2010 39.50p 39.50p 38.00p 39.00p 6500
03/08/2010 39.50p 40.25p 39.50p 39.50p 562
02/08/2010 40.00p 40.00p 40.00p 40.00p 0
30/07/2010 40.00p 40.00p 40.00p 40.00p 0
29/07/2010 40.00p 40.00p 40.00p 40.00p 0
28/07/2010 41.50p 43.00p 40.00p 40.00p 12945
27/07/2010 40.50p 42.00p 40.03p 41.50p 76040
26/07/2010 40.50p 40.50p 39.15p 40.50p 47027
23/07/2010 36.25p 41.00p 36.25p 40.50p 1011110
22/07/2010 36.75p 36.75p 36.75p 36.75p 0
21/07/2010 37.00p 37.50p 36.25p 36.75p 74000
20/07/2010 37.00p 37.00p 37.00p 37.00p 0
19/07/2010 37.25p 37.44p 37.00p 37.00p 141
16/07/2010 37.75p 37.75p 37.25p 37.25p 0
15/07/2010 38.25p 38.25p 37.75p 37.75p 0
14/07/2010 38.25p 38.25p 36.54p 38.25p 596
13/07/2010 38.25p 38.25p 38.25p 38.25p 0
12/07/2010 38.25p 38.25p 38.25p 38.25p 0
09/07/2010 38.25p 38.25p 38.25p 38.25p 0
08/07/2010 38.25p 38.25p 38.25p 38.25p 0
07/07/2010 38.25p 38.25p 36.00p 38.25p 10350
06/07/2010 38.25p 38.25p 38.25p 38.25p 0
05/07/2010 38.50p 38.50p 37.00p 38.25p 10000
02/07/2010 39.50p 39.50p 35.00p 38.50p 17000
01/07/2010 40.00p 40.00p 38.00p 39.50p 4000
30/06/2010 40.00p 41.00p 40.00p 40.00p 30000
29/06/2010 40.00p 40.00p 40.00p 40.00p 0
28/06/2010 40.00p 40.00p 38.00p 40.00p 2000
25/06/2010 40.00p 40.00p 40.00p 40.00p 0
24/06/2010 40.00p 40.00p 39.00p 40.00p 5000
23/06/2010 40.00p 40.00p 40.00p 40.00p 0
22/06/2010 40.00p 40.00p 38.04p 40.00p 89
21/06/2010 40.00p 40.00p 40.00p 40.00p 0
18/06/2010 40.00p 40.00p 40.00p 40.00p 0
17/06/2010 40.00p 40.50p 40.00p 40.00p 1232
16/06/2010 40.00p 40.00p 38.00p 40.00p 1000
15/06/2010 40.00p 40.00p 40.00p 40.00p 0
14/06/2010 40.00p 40.00p 40.00p 40.00p 0
11/06/2010 40.00p 40.00p 40.00p 40.00p 0
10/06/2010 40.00p 40.00p 40.00p 40.00p 0
09/06/2010 41.00p 41.00p 38.00p 40.00p 10000
08/06/2010 41.50p 41.50p 39.00p 41.00p 8933
07/06/2010 41.00p 41.00p 41.00p 41.00p 0
04/06/2010 41.00p 41.00p 41.00p 41.00p 0
03/06/2010 41.00p 41.00p 41.00p 41.00p 0
02/06/2010 41.00p 41.00p 41.00p 41.00p 0
01/06/2010 41.00p 41.00p 41.00p 41.00p 0
28/05/2010 41.50p 41.50p 41.00p 41.00p 0
27/05/2010 43.00p 43.00p 38.00p 41.00p 50585
26/05/2010 42.00p 43.00p 42.00p 43.00p 4750
25/05/2010 43.00p 43.50p 40.00p 42.00p 13526
24/05/2010 44.00p 44.00p 44.00p 44.00p 0
21/05/2010 44.00p 44.00p 44.00p 44.00p 9714
20/05/2010 45.00p 45.00p 40.00p 45.00p 32805
19/05/2010 47.00p 47.00p 45.00p 45.00p 10000
18/05/2010 47.00p 47.00p 47.00p 47.00p 0
17/05/2010 47.00p 47.00p 47.00p 47.00p 0
14/05/2010 47.00p 47.00p 47.00p 47.00p 0
13/05/2010 47.00p 47.00p 46.50p 47.00p 5471
12/05/2010 47.00p 47.00p 47.00p 47.00p 0
11/05/2010 47.00p 47.00p 47.00p 47.00p 0
10/05/2010 47.50p 47.50p 47.00p 47.00p 2496
07/05/2010 47.50p 47.50p 47.50p 47.50p 1982
06/05/2010 50.50p 50.50p 47.00p 48.00p 75000
05/05/2010 51.00p 51.00p 49.00p 50.50p 17000
04/05/2010 51.50p 51.50p 50.00p 51.00p 10000
30/04/2010 51.50p 51.50p 50.50p 51.50p 6000
29/04/2010 51.50p 51.50p 51.50p 51.50p 0
28/04/2010 51.50p 52.00p 50.00p 51.50p 5381
27/04/2010 51.50p 51.50p 50.00p 51.50p 50000
26/04/2010 51.50p 53.00p 51.50p 51.50p 750
23/04/2010 51.50p 52.50p 51.50p 51.50p 53808
22/04/2010 50.50p 52.00p 50.00p 51.50p 280000
21/04/2010 49.00p 51.00p 49.00p 50.50p 2500
20/04/2010 47.50p 49.70p 47.33p 49.00p 587459
19/04/2010 48.50p 48.50p 47.45p 48.50p 7333
16/04/2010 43.00p 48.50p 43.00p 48.50p 60500
15/04/2010 43.00p 43.80p 42.50p 43.00p 20712
14/04/2010 43.00p 43.80p 42.50p 43.00p 71243
13/04/2010 42.00p 44.00p 42.00p 43.00p 33612
12/04/2010 42.00p 43.60p 41.00p 42.00p 76990
09/04/2010 39.25p 42.70p 39.25p 42.00p 5306
08/04/2010 38.75p 40.50p 38.75p 39.25p 26972
07/04/2010 38.50p 40.00p 37.00p 38.75p 198450
06/04/2010 38.50p 40.00p 38.50p 38.50p 216982
01/04/2010 38.50p 38.90p 38.50p 38.50p 2295
31/03/2010 38.50p 40.00p 37.00p 38.50p 132490
30/03/2010 38.50p 38.50p 37.00p 38.50p 4355
29/03/2010 38.00p 40.00p 37.75p 37.75p 50000
26/03/2010 37.75p 40.00p 37.75p 37.75p 25000
25/03/2010 36.50p 37.75p 36.00p 37.75p 150640
24/03/2010 36.50p 36.92p 35.00p 36.50p 745
23/03/2010 36.50p 36.50p 36.00p 36.50p 2353
22/03/2010 36.50p 36.50p 36.50p 36.50p 0
19/03/2010 37.50p 37.50p 35.50p 36.50p 23000
18/03/2010 37.50p 38.00p 35.50p 37.50p 9500
17/03/2010 37.50p 37.50p 35.00p 37.50p 17000
16/03/2010 37.50p 37.50p 37.50p 37.50p 0
15/03/2010 37.50p 39.00p 37.50p 37.50p 16000
12/03/2010 37.50p 37.50p 36.00p 37.50p 262321
11/03/2010 39.00p 39.50p 37.50p 37.50p 2500
10/03/2010 37.50p 40.00p 37.50p 39.00p 22224
09/03/2010 36.50p 37.50p 36.00p 37.50p 890
08/03/2010 36.50p 37.90p 36.50p 36.50p 1250
05/03/2010 36.50p 38.00p 30.00p 36.50p 1014014
04/03/2010 36.50p 37.00p 36.50p 36.50p 10000
03/03/2010 36.50p 38.00p 36.50p 36.50p 10000
02/03/2010 39.00p 39.00p 35.00p 36.50p 116641
01/03/2010 42.50p 45.00p 40.00p 42.50p 14128
26/02/2010 42.50p 42.50p 42.50p 42.50p 0
25/02/2010 42.50p 42.50p 40.00p 42.50p 236
24/02/2010 42.50p 42.50p 42.50p 42.50p 0
23/02/2010 42.50p 42.50p 42.50p 42.50p 0
22/02/2010 42.50p 42.50p 42.50p 42.50p 0
19/02/2010 42.50p 42.50p 42.50p 42.50p 0
18/02/2010 43.00p 43.00p 41.00p 42.50p 5000
17/02/2010 43.00p 43.00p 43.00p 43.00p 0
16/02/2010 43.00p 43.00p 41.00p 43.00p 640
15/02/2010 43.00p 43.00p 42.00p 43.00p 2813
12/02/2010 43.00p 43.00p 42.00p 43.00p 3188
11/02/2010 43.00p 43.00p 43.00p 43.00p 0
10/02/2010 43.00p 43.00p 43.00p 43.00p 0
09/02/2010 43.00p 43.00p 43.00p 43.00p 0
08/02/2010 43.00p 43.00p 43.00p 43.00p 0
05/02/2010 43.00p 43.00p 43.00p 43.00p 0
04/02/2010 43.00p 43.00p 43.00p 43.00p 0
03/02/2010 43.00p 43.00p 43.00p 43.00p 0
02/02/2010 43.00p 43.00p 40.99p 43.00p 1186
01/02/2010 43.00p 43.00p 40.99p 43.00p 1000
29/01/2010 43.00p 43.00p 43.00p 43.00p 400000
28/01/2010 43.00p 43.00p 43.00p 43.00p 0
27/01/2010 43.00p 43.00p 43.00p 43.00p 0
26/01/2010 43.00p 43.00p 42.50p 43.00p 913
25/01/2010 44.00p 44.00p 41.00p 43.00p 5000
22/01/2010 44.00p 44.00p 43.00p 44.00p 5000
21/01/2010 45.00p 45.00p 41.00p 44.00p 313500
20/01/2010 45.00p 45.00p 45.00p 45.00p 0
19/01/2010 45.00p 45.00p 42.00p 45.00p 442260
18/01/2010 45.00p 45.00p 44.80p 45.00p 1000
15/01/2010 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits