Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Stelrad Group (SRAD) by Steve Moore in ShareProphets
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Buy Catenai (CTAI) by Hot Stock Rockets in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Hold Taylor Wimpey (TW.) by Stifel
- Buy SSE (SSE) by Deutsche Bank
- Hold Severn Trent (SVT) by Deutsche Bank
- Buy Pennon Group (PNN) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Rentokil Initial (RTO) by Citi
- Add Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Overweight Reckitt Benckiser Group (RKT) by Morgan Stanley
- Underweight Sage Group (SGE) by Barclays
- Buy Savills (SVS) by Peel Hunt
- Buy Haleon (HLN) by Berenberg
- Watch International Consolidated Airlines Group SA (CDI) (IAG) by John Fieldsend in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Goldman Sachs
- Buy Lancashire Holdings Limited (LRE) by Goldman Sachs
- Buy Halma (HLMA) by Goldman Sachs
W H Ireland Group (WHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/08/2024 | 3.25p | 3.70p | 3.25p | 3.45p | 40000 |
| 19/08/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 16/08/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 15/08/2024 | 3.25p | 3.25p | 3.15p | 3.25p | 1019 |
| 14/08/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 180000 |
| 13/08/2024 | 3.25p | 3.50p | 3.25p | 3.25p | 550000 |
| 12/08/2024 | 3.25p | 3.40p | 3.00p | 3.40p | 168373 |
| 09/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/08/2024 | 3.25p | 3.25p | 2.50p | 2.50p | 5000 |
| 06/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 14280 |
| 05/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/08/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/08/2024 | 3.25p | 3.38p | 3.25p | 3.25p | 1 |
| 31/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 3700000 |
| 26/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 1300000 |
| 25/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/07/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/07/2024 | 3.25p | 3.25p | 3.22p | 3.25p | 10000 |
| 16/07/2024 | 3.25p | 3.35p | 3.20p | 3.25p | 1479534 |
| 15/07/2024 | 3.20p | 3.59p | 3.20p | 3.25p | 50000 |
| 12/07/2024 | 3.15p | 3.50p | 3.15p | 3.15p | 4010000 |
| 11/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/07/2024 | 3.10p | 3.15p | 3.15p | 3.15p | 0 |
| 08/07/2024 | 3.15p | 3.48p | 3.15p | 3.15p | 10 |
| 05/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 04/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 03/07/2024 | 3.15p | 3.25p | 3.15p | 3.15p | 10000 |
| 02/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 01/07/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 28/06/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 27/06/2024 | 3.15p | 3.20p | 3.15p | 3.15p | 2000000 |
| 26/06/2024 | 3.10p | 3.20p | 3.10p | 3.15p | 10703771 |
| 25/06/2024 | 3.10p | 3.10p | 3.10p | 3.10p | 32332896 |
| 24/06/2024 | 3.10p | 3.10p | 2.90p | 3.10p | 4 |
| 21/06/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 832125 |
| 20/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 19/06/2024 | 3.10p | 3.25p | 3.10p | 3.10p | 95000 |
| 18/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 17/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 14/06/2024 | 3.10p | 3.49p | 3.10p | 3.10p | 505243 |
| 13/06/2024 | 3.10p | 3.10p | 2.97p | 3.10p | 0 |
| 12/06/2024 | 3.10p | 3.10p | 2.77p | 3.10p | 2020000 |
| 11/06/2024 | 2.95p | 3.35p | 2.95p | 3.10p | 39079 |
| 10/06/2024 | 3.75p | 3.75p | 2.75p | 2.95p | 355502 |
| 07/06/2024 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 06/06/2024 | 3.75p | 3.75p | 3.66p | 3.75p | 9293 |
| 05/06/2024 | 3.75p | 3.85p | 3.75p | 3.75p | 20120 |
| 04/06/2024 | 3.75p | 3.85p | 3.75p | 3.75p | 25801 |
| 03/06/2024 | 4.00p | 4.50p | 3.50p | 3.75p | 410722 |
| 31/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/05/2024 | 4.00p | 4.20p | 4.00p | 4.00p | 95 |
| 28/05/2024 | 4.00p | 4.00p | 3.65p | 4.00p | 8000 |
| 24/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/05/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/05/2024 | 4.00p | 4.25p | 3.62p | 4.00p | 45423 |
| 20/05/2024 | 4.00p | 4.40p | 4.00p | 4.00p | 126829 |
| 17/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 16/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 15/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 14/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 13/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 10/05/2024 | 4.00p | 4.17p | 4.00p | 4.00p | 0 |
| 09/05/2024 | 4.25p | 4.25p | 4.00p | 4.00p | 8839 |
| 08/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 07/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 03/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 02/05/2024 | 4.25p | 4.39p | 4.00p | 4.25p | 300000 |
| 01/05/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 30/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 29/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 26/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 25/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 24/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 23/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 22/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 19/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 18/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 59171 |
| 17/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 16/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 15/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 12/04/2024 | 4.00p | 4.33p | 4.00p | 4.25p | 0 |
| 11/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 10/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 7598 |
| 09/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 08/04/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 4 |
| 05/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 04/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 9727 |
| 03/04/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 24000 |
| 02/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 6581 |
| 28/03/2024 | 4.25p | 4.25p | 4.16p | 4.25p | 2650 |
| 27/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 4615 |
| 26/03/2024 | 4.25p | 4.25p | 4.16p | 4.25p | 3615 |
| 25/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 22/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 21/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 20/03/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 18/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 15/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 14/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 13/03/2024 | 4.25p | 4.25p | 4.05p | 4.25p | 700 |
| 12/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 11/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1636 |
| 08/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 07/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 06/03/2024 | 4.25p | 4.50p | 4.17p | 4.25p | 1119 |
| 05/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 04/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 01/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 29/02/2024 | 4.25p | 4.30p | 4.20p | 4.25p | 75832 |
| 28/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 27/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 26/02/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 23389 |
| 23/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 22/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 238 |
| 21/02/2024 | 4.25p | 4.25p | 3.50p | 4.25p | 27000 |
| 20/02/2024 | 4.25p | 4.29p | 4.25p | 4.25p | 93 |
| 19/02/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 16/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 19925 |
| 15/02/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 14/02/2024 | 4.50p | 4.50p | 4.25p | 4.25p | 175000 |
| 13/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 7500 |
| 12/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 09/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 08/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 07/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 38 |
| 06/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 21912 |
| 05/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 02/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 01/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 31/01/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 5136 |
| 30/01/2024 | 5.25p | 5.25p | 4.00p | 4.50p | 233596 |
| 29/01/2024 | 5.25p | 5.50p | 4.80p | 5.50p | 0 |
| 26/01/2024 | 5.25p | 5.50p | 4.60p | 5.50p | 25000 |
| 25/01/2024 | 5.25p | 5.50p | 4.60p | 5.50p | 1000 |
| 24/01/2024 | 5.25p | 5.50p | 4.50p | 5.50p | 2000 |
| 23/01/2024 | 5.25p | 5.50p | 5.25p | 5.50p | 3003 |
| 22/01/2024 | 5.25p | 5.25p | 4.50p | 5.25p | 85808 |
| 19/01/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 43104 |
| 18/01/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 25624 |
| 17/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/01/2024 | 5.50p | 5.90p | 5.10p | 5.50p | 9685 |
| 12/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/01/2024 | 5.50p | 5.93p | 5.50p | 5.50p | 60700 |
| 08/01/2024 | 5.50p | 5.93p | 5.00p | 5.50p | 335560 |
| 05/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/01/2024 | 5.75p | 5.75p | 4.65p | 5.50p | 75000 |
| 29/12/2023 | 5.50p | 5.95p | 5.40p | 5.75p | 138123 |
| 28/12/2023 | 3.75p | 6.00p | 3.75p | 5.50p | 154521 |
| 27/12/2023 | 3.50p | 4.20p | 3.38p | 3.75p | 145000 |
| 22/12/2023 | 3.50p | 3.50p | 3.18p | 3.50p | 0 |
| 21/12/2023 | 3.50p | 3.75p | 3.50p | 3.50p | 20000 |
| 20/12/2023 | 3.50p | 3.50p | 3.00p | 3.50p | 1400 |
| 19/12/2023 | 3.50p | 3.50p | 3.18p | 3.50p | 0 |
| 18/12/2023 | 3.50p | 3.50p | 3.05p | 3.50p | 9065 |
| 15/12/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 632000 |
| 14/12/2023 | 3.50p | 3.88p | 3.05p | 3.50p | 10083 |
| 13/12/2023 | 3.75p | 3.75p | 3.16p | 3.50p | 0 |
| 12/12/2023 | 3.75p | 3.75p | 3.20p | 3.75p | 0 |
| 11/12/2023 | 3.75p | 3.75p | 3.25p | 3.75p | 2400 |
| 08/12/2023 | 4.50p | 4.50p | 3.75p | 3.75p | 20676 |
| 07/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 06/12/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 7000 |
| 05/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 04/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 01/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 30/11/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 8942 |
| 29/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 28/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 27/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 24/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 23/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 22/11/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 8942 |
| 21/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 20/11/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 1500 |
| 17/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 16/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 15/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 14/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 13/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 10/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 09/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 08/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 07/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 06/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits