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
31/05/2023 22.00p 22.33p 22.00p 22.00p 0
30/05/2023 22.00p 22.33p 22.00p 22.00p 0
26/05/2023 22.00p 22.00p 21.50p 22.00p 10000
25/05/2023 21.50p 22.00p 21.03p 22.00p 23
24/05/2023 21.50p 21.55p 21.05p 21.50p 67598
23/05/2023 21.00p 23.00p 21.00p 21.50p 10000
22/05/2023 21.00p 21.16p 21.00p 21.00p 0
19/05/2023 21.00p 21.16p 21.00p 21.00p 0
18/05/2023 21.00p 21.33p 21.00p 21.00p 0
17/05/2023 21.00p 21.68p 21.00p 21.00p 0
16/05/2023 21.00p 21.68p 21.00p 21.00p 0
15/05/2023 20.50p 21.70p 20.50p 21.00p 34959
12/05/2023 19.00p 21.00p 19.00p 20.50p 48676
11/05/2023 19.00p 19.06p 19.00p 19.00p 0
10/05/2023 19.00p 20.00p 19.00p 19.00p 40000
09/05/2023 18.50p 20.00p 18.50p 19.00p 50000
05/05/2023 18.50p 18.65p 18.50p 18.50p 10000
04/05/2023 18.50p 18.61p 18.50p 18.50p 15055
03/05/2023 18.50p 18.50p 18.50p 18.50p 0
02/05/2023 18.50p 18.50p 18.50p 18.50p 8000
28/04/2023 18.50p 18.90p 18.50p 18.50p 18000
27/04/2023 18.50p 18.50p 18.50p 18.50p 0
26/04/2023 18.50p 18.50p 18.50p 18.50p 0
25/04/2023 18.50p 18.50p 18.50p 18.50p 0
24/04/2023 18.50p 18.50p 18.50p 18.50p 0
21/04/2023 18.50p 18.90p 18.25p 18.50p 4605
20/04/2023 18.50p 19.00p 18.25p 18.50p 91974
19/04/2023 18.50p 18.50p 18.27p 18.50p 0
18/04/2023 18.50p 18.50p 18.20p 18.50p 2000
17/04/2023 18.50p 18.50p 18.27p 18.50p 0
14/04/2023 18.50p 18.50p 18.27p 18.50p 0
13/04/2023 18.50p 18.50p 18.20p 18.50p 2414
12/04/2023 18.50p 18.50p 18.20p 18.50p 1880
11/04/2023 18.50p 18.50p 18.27p 18.50p 0
06/04/2023 18.50p 18.50p 18.15p 18.50p 4868
05/04/2023 18.50p 18.50p 18.27p 18.50p 0
04/04/2023 18.50p 18.90p 18.50p 18.50p 800015
03/04/2023 17.50p 18.90p 17.50p 18.50p 42676
31/03/2023 19.50p 19.90p 18.00p 19.00p 121293
30/03/2023 19.50p 19.50p 19.27p 19.50p 0
29/03/2023 19.50p 19.50p 19.27p 19.50p 0
28/03/2023 19.50p 19.90p 19.50p 19.50p 21043
27/03/2023 20.50p 20.50p 19.27p 19.50p 0
24/03/2023 20.50p 20.50p 20.00p 20.50p 3071
23/03/2023 20.50p 20.50p 20.03p 20.50p 1094
22/03/2023 20.50p 20.50p 20.50p 20.50p 200000
21/03/2023 21.00p 21.00p 19.30p 20.50p 8739
20/03/2023 21.00p 21.00p 20.06p 21.00p 100
17/03/2023 21.00p 21.00p 21.00p 21.00p 35000
16/03/2023 21.00p 21.90p 20.60p 21.00p 18700
15/03/2023 21.00p 21.45p 21.00p 21.00p 0
14/03/2023 21.00p 21.14p 21.00p 21.00p 0
13/03/2023 21.00p 21.00p 20.00p 21.00p 70000
10/03/2023 21.00p 21.14p 21.00p 21.00p 0
09/03/2023 21.00p 21.00p 20.32p 21.00p 500
08/03/2023 21.50p 21.50p 19.00p 21.00p 25000
07/03/2023 21.00p 21.00p 20.91p 21.00p 0
06/03/2023 21.50p 21.71p 20.91p 21.00p 0
03/03/2023 21.50p 21.50p 20.02p 21.00p 6750
02/03/2023 21.00p 21.00p 20.32p 21.00p 2450
01/03/2023 21.00p 21.40p 21.00p 21.00p 14000
28/02/2023 21.00p 21.00p 20.30p 21.00p 5524
27/02/2023 21.00p 21.00p 20.91p 21.00p 0
24/02/2023 21.00p 21.90p 20.00p 21.00p 93278
23/02/2023 21.00p 21.90p 21.00p 21.00p 45
22/02/2023 21.00p 21.00p 19.50p 21.00p 10077
21/02/2023 21.00p 21.45p 21.00p 21.00p 0
20/02/2023 21.00p 21.45p 21.00p 21.00p 0
17/02/2023 21.00p 21.45p 21.00p 21.00p 0
16/02/2023 21.00p 21.00p 20.00p 21.00p 17541
15/02/2023 21.00p 21.45p 21.00p 21.00p 0
14/02/2023 21.00p 21.00p 20.00p 21.00p 6673
13/02/2023 21.50p 21.50p 20.00p 21.00p 2564
10/02/2023 22.00p 22.00p 20.25p 21.50p 21500
09/02/2023 22.00p 22.00p 21.00p 22.00p 16523
08/02/2023 22.00p 22.00p 21.46p 22.00p 0
07/02/2023 22.00p 22.00p 19.00p 22.00p 50482
06/02/2023 24.00p 24.00p 21.00p 22.00p 35659
03/02/2023 24.00p 24.00p 23.25p 24.00p 8000
02/02/2023 24.00p 24.00p 24.00p 24.00p 0
01/02/2023 24.00p 24.00p 24.00p 24.00p 0
31/01/2023 24.50p 24.50p 23.00p 24.00p 58050
30/01/2023 24.50p 24.50p 23.00p 24.50p 14000
27/01/2023 24.50p 24.50p 24.00p 24.50p 0
26/01/2023 24.50p 24.50p 23.00p 24.50p 10000
25/01/2023 24.50p 24.50p 24.00p 24.50p 0
24/01/2023 24.50p 24.50p 24.00p 24.50p 0
23/01/2023 24.50p 24.50p 24.00p 24.50p 0
20/01/2023 25.00p 25.00p 24.00p 24.50p 10000
19/01/2023 25.00p 25.00p 24.00p 25.00p 12708
18/01/2023 25.00p 25.00p 24.20p 25.00p 15000
17/01/2023 24.00p 26.00p 23.00p 25.00p 145924
16/01/2023 23.00p 24.00p 23.00p 24.00p 80000
13/01/2023 24.00p 24.00p 23.75p 24.00p 0
12/01/2023 24.00p 24.00p 23.75p 24.00p 0
11/01/2023 24.00p 24.00p 23.10p 24.00p 1500
10/01/2023 24.00p 24.00p 23.75p 24.00p 0
09/01/2023 23.00p 24.35p 23.00p 24.00p 7128
06/01/2023 24.00p 24.40p 24.00p 24.00p 13750
05/01/2023 23.50p 24.00p 23.13p 24.00p 0
04/01/2023 23.00p 23.50p 21.71p 23.50p 0
03/01/2023 23.00p 23.00p 21.71p 23.00p 0
30/12/2022 23.00p 23.00p 21.71p 23.00p 0
29/12/2022 23.00p 23.00p 22.00p 23.00p 1
28/12/2022 23.00p 24.40p 23.00p 23.00p 1212
23/12/2022 23.00p 23.00p 21.40p 23.00p 8474
22/12/2022 23.00p 24.40p 23.00p 23.00p 197
21/12/2022 23.00p 23.00p 21.71p 23.00p 0
20/12/2022 23.00p 24.00p 23.00p 23.00p 2416
19/12/2022 23.00p 24.00p 23.00p 23.00p 2389
16/12/2022 25.00p 25.00p 16.00p 23.00p 6060000
15/12/2022 27.50p 27.74p 26.94p 27.50p 0
14/12/2022 27.50p 27.50p 27.36p 27.50p 0
13/12/2022 27.50p 27.50p 27.36p 27.50p 0
12/12/2022 27.50p 28.90p 27.50p 27.50p 10
09/12/2022 27.50p 27.50p 27.36p 27.50p 0
08/12/2022 27.50p 27.50p 27.36p 27.50p 0
07/12/2022 27.50p 27.50p 27.36p 27.50p 0
06/12/2022 27.50p 29.00p 27.50p 27.50p 50000
05/12/2022 27.50p 27.50p 27.36p 27.50p 0
02/12/2022 27.50p 27.50p 25.25p 27.50p 1200
01/12/2022 28.00p 28.00p 26.12p 27.50p 1466
30/11/2022 28.00p 29.29p 28.00p 28.00p 0
29/11/2022 28.00p 29.29p 28.00p 28.00p 0
28/11/2022 28.00p 28.00p 26.01p 28.00p 21700
25/11/2022 28.00p 29.29p 28.00p 28.00p 0
24/11/2022 28.00p 29.29p 28.00p 28.00p 0
23/11/2022 28.00p 29.29p 28.00p 28.00p 0
22/11/2022 28.00p 28.00p 26.40p 28.00p 11521
21/11/2022 28.00p 29.29p 28.00p 28.00p 0
18/11/2022 25.00p 29.95p 25.00p 28.00p 84919
17/11/2022 25.00p 25.40p 23.40p 25.00p 112446
16/11/2022 26.50p 26.50p 24.00p 25.00p 38000
15/11/2022 27.50p 28.06p 27.50p 27.50p 0
14/11/2022 27.50p 28.55p 27.50p 27.50p 0
11/11/2022 27.50p 27.50p 22.00p 27.50p 33333
10/11/2022 28.00p 28.00p 26.00p 27.50p 44000
09/11/2022 29.00p 29.50p 26.25p 28.00p 81927
08/11/2022 29.50p 29.50p 28.00p 29.00p 8000
07/11/2022 29.50p 31.00p 28.00p 29.50p 196250
04/11/2022 29.50p 29.50p 28.00p 29.50p 414
03/11/2022 29.50p 29.50p 28.03p 29.50p 58000
02/11/2022 30.00p 30.00p 29.00p 29.50p 3000
01/11/2022 30.00p 30.25p 30.00p 30.00p 0
31/10/2022 30.00p 30.25p 30.00p 30.00p 0
28/10/2022 30.00p 30.25p 30.00p 30.00p 0
27/10/2022 30.00p 30.25p 30.00p 30.00p 0
26/10/2022 30.00p 30.00p 29.50p 30.00p 650
25/10/2022 30.00p 30.00p 29.00p 30.00p 10000
24/10/2022 29.50p 30.25p 30.00p 30.00p 0
21/10/2022 31.00p 31.00p 30.00p 30.00p 2319
20/10/2022 31.00p 31.00p 30.75p 31.00p 0
19/10/2022 31.00p 31.00p 30.75p 31.00p 0
18/10/2022 31.00p 31.00p 30.75p 31.00p 0
17/10/2022 31.00p 31.00p 30.75p 31.00p 0
14/10/2022 31.00p 31.00p 30.75p 31.00p 0
13/10/2022 31.00p 31.00p 30.75p 31.00p 0
12/10/2022 31.00p 31.00p 30.75p 31.00p 0
11/10/2022 31.00p 31.00p 30.75p 31.00p 0
10/10/2022 31.00p 31.00p 30.75p 31.00p 0
07/10/2022 31.00p 31.00p 31.00p 31.00p 0
06/10/2022 31.00p 31.00p 31.00p 31.00p 0
05/10/2022 31.00p 31.00p 31.00p 31.00p 0
04/10/2022 31.00p 31.00p 30.00p 31.00p 1181
03/10/2022 30.50p 31.00p 29.85p 31.00p 50000
30/09/2022 31.00p 31.00p 31.00p 31.00p 0
29/09/2022 33.00p 33.00p 30.00p 31.00p 24000
28/09/2022 33.50p 33.50p 32.00p 33.00p 9000
27/09/2022 34.00p 34.00p 33.00p 33.50p 3000
26/09/2022 34.50p 34.50p 34.00p 34.00p 3000
23/09/2022 34.50p 34.50p 34.00p 34.50p 5000
22/09/2022 34.50p 34.50p 34.50p 34.50p 0
21/09/2022 34.50p 34.50p 34.50p 34.50p 0
20/09/2022 34.50p 34.50p 34.00p 34.50p 10000
19/09/2022 34.50p 34.50p 34.50p 34.50p 0
16/09/2022 34.50p 34.50p 34.50p 34.50p 0
15/09/2022 34.50p 34.50p 34.00p 34.50p 25000
14/09/2022 34.50p 34.50p 34.50p 34.50p 0
13/09/2022 34.50p 34.50p 34.50p 34.50p 0
12/09/2022 34.50p 34.50p 34.50p 34.50p 0
09/09/2022 34.50p 34.50p 34.50p 34.50p 0
08/09/2022 34.50p 34.50p 34.50p 34.50p 0
07/09/2022 34.50p 34.50p 34.15p 34.50p 50010
06/09/2022 34.50p 34.50p 34.50p 34.50p 0
05/09/2022 34.50p 34.50p 34.50p 34.50p 0
02/09/2022 35.00p 35.00p 35.00p 35.00p 0
01/09/2022 36.00p 36.00p 35.00p 35.00p 0
31/08/2022 36.00p 36.00p 35.00p 36.00p 137
30/08/2022 36.00p 36.00p 33.60p 36.00p 17500
29/08/2022 36.00p 36.00p 35.00p 36.00p 5000
26/08/2022 36.00p 36.00p 35.00p 36.00p 5000
25/08/2022 36.00p 36.00p 36.00p 36.00p 0
24/08/2022 36.00p 36.00p 36.00p 36.00p 0
23/08/2022 36.00p 36.00p 36.00p 36.00p 0
22/08/2022 36.00p 36.00p 35.89p 36.00p 41
19/08/2022 36.00p 36.00p 36.00p 36.00p 0
18/08/2022 36.00p 36.00p 36.00p 36.00p 0
17/08/2022 36.00p 36.00p 36.00p 36.00p 0
16/08/2022 36.00p 36.00p 35.10p 36.00p 1510
15/08/2022 36.00p 36.00p 35.50p 36.00p 50000

*Close Price adjusted for both dividends and splits