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 |
|---|---|---|---|---|---|
| 03/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 02/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 01/11/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 94000 |
| 31/10/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 30/10/2023 | 4.00p | 4.50p | 4.00p | 4.50p | 5000 |
| 27/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/10/2023 | 5.50p | 5.50p | 4.25p | 4.50p | 69909 |
| 20/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2023 | 5.50p | 5.62p | 3.80p | 5.50p | 0 |
| 18/10/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 1 |
| 17/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 35000 |
| 11/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 1355 |
| 09/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/09/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 21348 |
| 28/09/2023 | 5.50p | 5.50p | 5.35p | 5.50p | 18373 |
| 27/09/2023 | 5.50p | 5.78p | 5.50p | 5.50p | 50000 |
| 26/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 25/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 22/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 21/09/2023 | 7.00p | 7.00p | 5.00p | 5.50p | 85618 |
| 20/09/2023 | 7.00p | 7.00p | 6.10p | 7.00p | 15000 |
| 19/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 18/09/2023 | 7.00p | 7.00p | 6.10p | 7.00p | 1111 |
| 15/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 14/09/2023 | 7.00p | 7.00p | 6.25p | 7.00p | 4597 |
| 13/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 12/09/2023 | 7.00p | 7.50p | 6.80p | 7.00p | 70792 |
| 11/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 08/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 07/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 06/09/2023 | 7.00p | 7.00p | 6.72p | 7.00p | 32030 |
| 05/09/2023 | 7.00p | 7.00p | 6.83p | 7.00p | 26000 |
| 04/09/2023 | 7.00p | 7.50p | 6.83p | 7.00p | 93720 |
| 01/09/2023 | 7.00p | 7.00p | 6.83p | 7.00p | 585 |
| 31/08/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 30/08/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 1470 |
| 29/08/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 202666 |
| 25/08/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 612000 |
| 24/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/08/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 5556 |
| 18/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/08/2023 | 7.00p | 7.52p | 6.80p | 7.00p | 320637 |
| 15/08/2023 | 7.00p | 7.00p | 3.00p | 7.00p | 18545564 |
| 14/08/2023 | 7.00p | 7.89p | 6.62p | 7.00p | 11121 |
| 11/08/2023 | 7.00p | 7.00p | 6.55p | 7.00p | 112500 |
| 10/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/08/2023 | 7.00p | 7.90p | 7.00p | 7.00p | 50000 |
| 08/08/2023 | 7.00p | 7.10p | 7.00p | 7.00p | 22515 |
| 07/08/2023 | 7.00p | 7.90p | 7.00p | 7.00p | 25 |
| 04/08/2023 | 7.00p | 7.10p | 6.00p | 7.00p | 5820 |
| 03/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/08/2023 | 7.50p | 7.50p | 6.00p | 7.00p | 10940 |
| 01/08/2023 | 8.00p | 8.00p | 6.55p | 7.50p | 54289 |
| 31/07/2023 | 7.50p | 8.97p | 7.00p | 8.00p | 30856 |
| 28/07/2023 | 4.50p | 8.90p | 4.50p | 7.50p | 365291 |
| 27/07/2023 | 22.50p | 22.50p | 21.00p | 22.50p | 3302 |
| 26/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 25/07/2023 | 22.50p | 22.50p | 21.09p | 22.50p | 20 |
| 24/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 21/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 20/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 19/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 18/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 17/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 14/07/2023 | 22.50p | 22.50p | 21.10p | 22.50p | 2000 |
| 13/07/2023 | 23.00p | 23.00p | 22.00p | 22.50p | 10000 |
| 12/07/2023 | 23.00p | 23.00p | 22.05p | 23.00p | 5000 |
| 11/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 10/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 07/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 06/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 05/07/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 112 |
| 04/07/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 03/07/2023 | 23.00p | 23.00p | 22.05p | 23.00p | 2000 |
| 30/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 29/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 28/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 27/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 26/06/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 1 |
| 23/06/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 22/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 21/06/2023 | 23.00p | 23.57p | 23.00p | 23.00p | 0 |
| 20/06/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 106820 |
| 19/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 16/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 15/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 14/06/2023 | 23.00p | 23.16p | 23.00p | 23.00p | 0 |
| 13/06/2023 | 23.00p | 23.00p | 22.70p | 23.00p | 2886 |
| 12/06/2023 | 23.00p | 23.10p | 22.70p | 23.00p | 20000 |
| 09/06/2023 | 22.50p | 24.00p | 22.50p | 23.00p | 11000 |
| 08/06/2023 | 22.50p | 22.50p | 22.27p | 22.50p | 0 |
| 07/06/2023 | 22.50p | 22.50p | 22.27p | 22.50p | 0 |
| 06/06/2023 | 22.50p | 22.67p | 22.27p | 22.50p | 0 |
| 05/06/2023 | 22.50p | 22.67p | 22.50p | 22.50p | 0 |
| 02/06/2023 | 22.00p | 23.00p | 22.00p | 22.50p | 20689 |
| 01/06/2023 | 22.00p | 22.33p | 22.00p | 22.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits