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
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
12/08/2022 36.50p 36.50p 35.89p 36.00p 30000
11/08/2022 36.00p 36.00p 36.00p 36.00p 0
10/08/2022 36.50p 36.50p 35.00p 36.00p 8137
09/08/2022 36.50p 36.50p 36.50p 36.50p 0
08/08/2022 36.50p 36.50p 36.50p 36.50p 27250
05/08/2022 36.50p 36.50p 35.03p 36.50p 61000
04/08/2022 36.50p 36.50p 36.50p 36.50p 50000
03/08/2022 36.50p 36.50p 36.50p 36.50p 0
02/08/2022 36.50p 36.50p 35.15p 36.50p 4302
01/08/2022 37.00p 37.00p 35.20p 36.50p 32093
29/07/2022 37.00p 37.00p 36.00p 37.00p 101342
28/07/2022 36.50p 37.00p 36.50p 37.00p 0
27/07/2022 37.00p 37.00p 35.15p 36.50p 25174
26/07/2022 38.00p 38.40p 37.00p 38.00p 11953
25/07/2022 38.00p 38.00p 38.00p 38.00p 0
22/07/2022 38.00p 38.40p 38.00p 38.00p 60000
21/07/2022 38.00p 38.00p 37.00p 38.00p 4013
20/07/2022 38.00p 38.00p 38.00p 38.00p 0
19/07/2022 38.00p 38.00p 38.00p 38.00p 0
18/07/2022 38.00p 38.00p 38.00p 38.00p 0
15/07/2022 38.00p 38.00p 38.00p 38.00p 0
14/07/2022 38.00p 38.40p 38.00p 38.00p 1507
13/07/2022 38.00p 38.00p 37.10p 38.00p 20000
12/07/2022 38.00p 38.00p 38.00p 38.00p 100000
11/07/2022 38.00p 38.00p 38.00p 38.00p 0
08/07/2022 38.00p 38.00p 38.00p 38.00p 30000
07/07/2022 38.00p 38.45p 38.00p 38.00p 50000
06/07/2022 38.00p 38.00p 37.20p 38.00p 2800
05/07/2022 38.00p 38.00p 38.00p 38.00p 0
04/07/2022 38.00p 38.50p 38.00p 38.00p 27000
01/07/2022 38.00p 38.00p 38.00p 38.00p 0
30/06/2022 38.00p 38.00p 38.00p 38.00p 0
29/06/2022 38.00p 38.50p 37.50p 38.00p 35000
28/06/2022 38.00p 38.00p 38.00p 38.00p 0
27/06/2022 38.00p 39.00p 37.01p 38.00p 31557
24/06/2022 38.00p 38.00p 38.00p 38.00p 6000
23/06/2022 38.00p 38.00p 38.00p 38.00p 0
22/06/2022 38.50p 38.50p 37.04p 38.00p 16500
21/06/2022 38.50p 38.50p 38.50p 38.50p 0
20/06/2022 38.50p 38.50p 38.12p 38.50p 4500
17/06/2022 39.50p 39.50p 38.50p 38.50p 65000
16/06/2022 39.50p 39.50p 39.50p 39.50p 0
15/06/2022 39.50p 39.50p 39.50p 39.50p 0
14/06/2022 39.50p 39.50p 39.03p 39.50p 500
13/06/2022 40.00p 40.00p 39.02p 39.50p 8000
10/06/2022 40.00p 40.00p 40.00p 40.00p 0
09/06/2022 40.00p 40.00p 40.00p 40.00p 1235
08/06/2022 40.00p 40.02p 39.02p 40.00p 27181
07/06/2022 42.00p 42.00p 39.00p 40.00p 82500
06/06/2022 39.50p 42.40p 39.50p 42.00p 213937
03/06/2022 37.00p 37.00p 37.00p 37.00p 0
02/06/2022 37.00p 37.00p 37.00p 37.00p 0
01/06/2022 37.00p 37.00p 37.00p 37.00p 0
31/05/2022 37.00p 37.00p 37.00p 37.00p 0
30/05/2022 37.00p 37.00p 37.00p 37.00p 0
27/05/2022 37.00p 37.00p 37.00p 37.00p 0
26/05/2022 37.00p 37.00p 37.00p 37.00p 0
25/05/2022 37.00p 37.00p 37.00p 37.00p 0
24/05/2022 37.00p 37.00p 37.00p 37.00p 0
23/05/2022 38.00p 38.00p 36.00p 37.00p 5000
20/05/2022 39.50p 39.50p 38.00p 38.00p 7932
19/05/2022 39.50p 39.50p 38.00p 39.50p 5000
18/05/2022 39.50p 39.50p 39.50p 39.50p 0
17/05/2022 39.50p 39.50p 39.50p 39.50p 0
16/05/2022 39.50p 39.50p 39.50p 39.50p 0
13/05/2022 39.50p 39.50p 39.00p 39.50p 10739
12/05/2022 41.00p 41.00p 38.00p 39.50p 38000
11/05/2022 41.00p 41.00p 41.00p 41.00p 0
10/05/2022 41.00p 41.00p 41.00p 41.00p 0
09/05/2022 41.50p 41.50p 41.00p 41.00p 3000
06/05/2022 42.00p 42.00p 41.75p 42.00p 50000
05/05/2022 42.00p 42.00p 42.00p 42.00p 50000
04/05/2022 42.00p 42.00p 42.00p 42.00p 0
03/05/2022 42.00p 42.00p 42.00p 42.00p 0
02/05/2022 42.00p 42.00p 41.00p 42.00p 3750
29/04/2022 42.00p 42.00p 41.00p 42.00p 3750
28/04/2022 43.50p 43.50p 40.00p 42.00p 25999
27/04/2022 43.50p 43.50p 43.50p 43.50p 0
26/04/2022 43.50p 43.50p 43.50p 43.50p 0
25/04/2022 44.00p 44.00p 42.00p 43.50p 10931
22/04/2022 44.00p 44.00p 43.00p 44.00p 105000
21/04/2022 44.50p 44.50p 44.00p 44.00p 0
20/04/2022 44.50p 44.50p 44.50p 44.50p 0
19/04/2022 44.50p 44.50p 43.15p 44.50p 2000
18/04/2022 45.00p 45.00p 44.00p 44.50p 2500
15/04/2022 45.00p 45.00p 44.00p 44.50p 2500
14/04/2022 45.00p 45.00p 44.00p 44.50p 2500
13/04/2022 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits