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
02/07/2021 58.00p 58.00p 57.00p 58.00p 10000
01/07/2021 58.00p 58.00p 57.00p 58.00p 1349
30/06/2021 58.00p 58.00p 57.60p 58.00p 2225
29/06/2021 58.00p 58.00p 58.00p 58.00p 0
28/06/2021 58.00p 58.00p 56.20p 58.00p 13369
25/06/2021 58.00p 58.00p 58.00p 58.00p 0
24/06/2021 58.00p 58.00p 58.00p 58.00p 0
23/06/2021 58.00p 58.00p 50.00p 58.00p 469959
22/06/2021 58.00p 58.00p 58.00p 58.00p 0
21/06/2021 58.00p 58.00p 58.00p 58.00p 0
18/06/2021 58.00p 58.00p 58.00p 58.00p 0
17/06/2021 58.00p 58.00p 57.75p 58.00p 2597
16/06/2021 58.00p 58.00p 58.00p 58.00p 0
15/06/2021 58.00p 58.00p 58.00p 58.00p 0
14/06/2021 58.00p 58.00p 58.00p 58.00p 0
11/06/2021 58.00p 58.04p 58.00p 58.00p 5000
10/06/2021 57.50p 58.00p 57.50p 58.00p 0
09/06/2021 58.00p 58.00p 58.00p 58.00p 0
08/06/2021 58.00p 58.00p 58.00p 58.00p 0
07/06/2021 58.00p 58.00p 57.00p 58.00p 2121
04/06/2021 58.00p 58.00p 56.50p 58.00p 489500
03/06/2021 58.00p 58.00p 57.50p 58.00p 100
02/06/2021 58.00p 58.00p 56.00p 58.00p 10000
01/06/2021 58.00p 58.00p 56.00p 58.00p 17867
31/05/2021 58.00p 59.88p 57.50p 58.00p 1338
28/05/2021 58.00p 59.88p 57.50p 58.00p 1338
27/05/2021 58.00p 59.80p 58.00p 58.00p 2257
26/05/2021 58.00p 58.00p 56.80p 58.00p 167
25/05/2021 58.00p 59.80p 58.00p 58.00p 4160
24/05/2021 58.00p 59.90p 58.00p 58.00p 8576
21/05/2021 58.00p 59.88p 57.10p 58.00p 23027
20/05/2021 58.00p 58.00p 58.00p 58.00p 45000
19/05/2021 58.00p 58.90p 58.00p 58.00p 70356
18/05/2021 58.50p 58.50p 57.00p 58.00p 255061
17/05/2021 58.50p 58.50p 57.09p 58.50p 39225
14/05/2021 58.50p 58.50p 57.00p 58.50p 73448
13/05/2021 58.50p 58.50p 57.25p 58.50p 19270
12/05/2021 58.25p 58.50p 58.25p 58.50p 0
11/05/2021 58.25p 58.25p 57.25p 58.25p 2000
10/05/2021 58.25p 58.25p 57.85p 58.25p 16250
07/05/2021 58.25p 58.25p 57.25p 58.25p 2000
06/05/2021 58.25p 58.25p 57.99p 58.25p 26036
05/05/2021 58.25p 58.25p 57.50p 58.25p 26724
04/05/2021 58.50p 58.50p 57.13p 58.25p 9457
03/05/2021 57.00p 57.00p 57.00p 57.00p 0
30/04/2021 57.00p 57.00p 57.00p 57.00p 0
29/04/2021 57.00p 57.00p 57.00p 57.00p 0
28/04/2021 57.00p 57.00p 57.00p 57.00p 0
27/04/2021 57.00p 57.00p 55.60p 57.00p 6038
26/04/2021 57.00p 57.00p 56.30p 57.00p 10000
23/04/2021 57.00p 57.00p 57.00p 57.00p 0
22/04/2021 57.00p 57.00p 57.00p 57.00p 0
21/04/2021 57.00p 57.00p 57.00p 57.00p 20000
20/04/2021 57.50p 58.50p 56.02p 57.00p 165003
19/04/2021 57.50p 59.00p 56.10p 57.50p 22366
16/04/2021 51.00p 59.00p 51.00p 57.50p 181408
15/04/2021 51.00p 52.00p 51.00p 51.00p 6000
14/04/2021 51.00p 51.90p 50.10p 51.00p 4000
13/04/2021 51.00p 51.00p 50.50p 51.00p 1129
12/04/2021 51.00p 52.00p 50.00p 51.00p 60750
09/04/2021 51.00p 51.00p 50.00p 51.00p 120177
08/04/2021 51.00p 51.00p 50.00p 51.00p 4039
07/04/2021 51.00p 51.00p 51.00p 51.00p 0
06/04/2021 51.00p 51.00p 51.00p 51.00p 0
05/04/2021 51.00p 51.10p 51.00p 51.00p 4868
02/04/2021 51.00p 51.10p 51.00p 51.00p 4868
01/04/2021 51.00p 51.10p 51.00p 51.00p 4868
31/03/2021 51.00p 51.00p 51.00p 51.00p 0
30/03/2021 51.00p 51.00p 51.00p 51.00p 10000
29/03/2021 51.00p 51.40p 51.00p 51.00p 38
26/03/2021 51.00p 51.40p 50.06p 51.00p 2337
25/03/2021 51.00p 51.40p 50.06p 51.00p 1288
24/03/2021 51.00p 51.00p 50.00p 51.00p 5000
23/03/2021 47.50p 51.00p 47.50p 51.00p 83000
22/03/2021 47.50p 47.50p 47.50p 47.50p 0
19/03/2021 47.50p 47.50p 47.50p 47.50p 0
18/03/2021 47.00p 48.00p 47.00p 47.50p 5000
17/03/2021 47.00p 47.94p 47.00p 47.00p 208
16/03/2021 46.50p 47.91p 45.75p 47.00p 320201
15/03/2021 46.50p 47.00p 46.50p 46.50p 10638
12/03/2021 46.50p 47.93p 45.15p 46.50p 10784
11/03/2021 46.50p 46.50p 45.07p 46.50p 8
10/03/2021 46.00p 46.50p 44.50p 46.50p 1884504
09/03/2021 46.00p 46.00p 44.00p 46.00p 135000
08/03/2021 46.00p 46.00p 44.50p 46.00p 5367
05/03/2021 46.00p 46.00p 46.00p 46.00p 10853
04/03/2021 46.00p 46.00p 45.60p 46.00p 2192
03/03/2021 46.00p 46.00p 46.00p 46.00p 0
02/03/2021 46.00p 46.00p 46.00p 46.00p 0
01/03/2021 46.00p 46.00p 46.00p 46.00p 0
26/02/2021 46.00p 46.00p 46.00p 46.00p 0
25/02/2021 46.00p 46.00p 46.00p 46.00p 0
24/02/2021 46.00p 46.00p 44.00p 46.00p 10508
23/02/2021 46.00p 46.00p 46.00p 46.00p 0
22/02/2021 46.00p 46.00p 43.00p 46.00p 100000
19/02/2021 46.00p 46.00p 44.00p 46.00p 9693
18/02/2021 46.00p 46.00p 46.00p 46.00p 0
17/02/2021 46.00p 46.00p 46.00p 46.00p 0
16/02/2021 46.00p 46.00p 46.00p 46.00p 0
15/02/2021 46.00p 46.00p 46.00p 46.00p 1086
12/02/2021 46.00p 46.25p 44.00p 46.00p 6568
11/02/2021 46.00p 46.00p 46.00p 46.00p 0
10/02/2021 46.00p 46.00p 46.00p 46.00p 0
09/02/2021 46.50p 46.50p 45.00p 46.00p 6504
08/02/2021 46.50p 46.60p 45.00p 46.50p 17947
05/02/2021 46.50p 47.70p 45.00p 46.50p 25000
04/02/2021 46.50p 46.50p 46.50p 46.50p 17774
03/02/2021 46.50p 46.50p 46.50p 46.50p 0
02/02/2021 46.50p 47.91p 46.50p 46.50p 10
01/02/2021 46.50p 46.60p 45.10p 46.50p 3323
29/01/2021 46.00p 46.70p 45.00p 46.50p 46408
28/01/2021 46.00p 46.00p 44.50p 46.00p 10000
27/01/2021 46.00p 46.70p 46.00p 46.00p 60
26/01/2021 46.00p 46.00p 44.50p 46.00p 8038
25/01/2021 46.00p 46.00p 46.00p 46.00p 0
22/01/2021 46.00p 46.00p 44.20p 46.00p 21200
21/01/2021 46.00p 46.00p 46.00p 46.00p 0
20/01/2021 46.00p 46.00p 46.00p 46.00p 0
19/01/2021 46.00p 46.00p 44.50p 46.00p 1922
18/01/2021 46.00p 46.00p 44.50p 46.00p 32988
15/01/2021 46.00p 46.75p 45.30p 46.20p 7581
14/01/2021 46.00p 46.95p 46.00p 46.00p 6
13/01/2021 46.00p 46.00p 45.30p 46.00p 467
12/01/2021 45.50p 49.64p 45.50p 46.00p 10000
11/01/2021 45.50p 45.50p 45.50p 45.50p 0
08/01/2021 45.00p 45.50p 45.00p 45.50p 332000
07/01/2021 45.00p 45.50p 45.00p 45.00p 4395
06/01/2021 44.50p 48.00p 43.50p 45.00p 256270
05/01/2021 44.50p 45.85p 44.50p 44.50p 5000
04/01/2021 44.00p 44.50p 43.10p 44.50p 509098
01/01/2021 43.50p 43.50p 42.30p 43.50p 79075
31/12/2020 43.50p 43.50p 42.30p 43.50p 79075
30/12/2020 43.50p 43.50p 42.25p 43.50p 471
29/12/2020 43.50p 43.50p 43.20p 43.50p 15600
28/12/2020 43.50p 43.50p 42.25p 43.50p 5681
25/12/2020 43.50p 43.50p 42.25p 43.50p 5681
24/12/2020 43.50p 43.50p 42.25p 43.50p 5681
23/12/2020 43.50p 43.50p 42.20p 43.50p 22000
22/12/2020 43.00p 43.00p 42.00p 43.00p 12693
21/12/2020 43.00p 43.00p 42.00p 43.00p 142050
18/12/2020 43.00p 43.00p 40.00p 43.00p 500000
17/12/2020 43.00p 43.00p 43.00p 43.00p 1162
16/12/2020 43.00p 43.00p 43.00p 43.00p 0
15/12/2020 43.00p 43.00p 42.06p 43.00p 520
14/12/2020 43.00p 43.00p 42.06p 43.00p 100
11/12/2020 43.00p 43.00p 43.00p 43.00p 0
10/12/2020 42.50p 43.00p 41.60p 43.00p 5257
09/12/2020 42.50p 42.50p 42.50p 42.50p 0
08/12/2020 42.50p 42.50p 42.50p 42.50p 0
07/12/2020 42.50p 44.00p 42.50p 42.50p 500
04/12/2020 42.50p 42.50p 42.50p 42.50p 0
03/12/2020 42.50p 43.40p 41.40p 42.50p 5091
02/12/2020 43.00p 43.60p 41.30p 42.50p 12793
01/12/2020 43.50p 43.70p 42.10p 43.00p 42001
30/11/2020 41.50p 43.75p 41.50p 43.50p 50257
27/11/2020 41.50p 41.50p 40.00p 41.50p 7500
26/11/2020 41.50p 42.50p 41.50p 41.50p 4677
25/11/2020 41.50p 41.50p 41.50p 41.50p 0
24/11/2020 41.50p 42.00p 41.50p 41.50p 10000
23/11/2020 41.50p 41.50p 41.50p 41.50p 0
20/11/2020 41.50p 41.90p 41.50p 41.50p 3433
19/11/2020 41.50p 41.50p 41.50p 41.50p 0
18/11/2020 41.50p 41.50p 41.50p 41.50p 0
17/11/2020 41.50p 41.50p 40.25p 41.50p 8500
16/11/2020 41.50p 42.00p 40.00p 41.50p 10967
13/11/2020 41.50p 42.75p 41.50p 41.50p 8207
12/11/2020 42.00p 42.00p 39.00p 41.50p 18782
10/11/2020 42.00p 42.00p 42.00p 42.00p 0
09/11/2020 42.00p 42.00p 42.00p 42.00p 0
06/11/2020 42.00p 42.00p 42.00p 42.00p 0
05/11/2020 42.00p 42.00p 42.00p 42.00p 0
04/11/2020 42.00p 42.00p 42.00p 42.00p 0
03/11/2020 42.00p 42.00p 42.00p 42.00p 0
02/11/2020 41.50p 42.00p 41.50p 42.00p 6000
30/10/2020 41.50p 41.50p 41.50p 41.50p 0
29/10/2020 41.50p 41.50p 41.50p 41.50p 0
28/10/2020 40.50p 41.50p 40.50p 41.50p 1200
27/10/2020 40.50p 40.50p 40.50p 40.50p 0
26/10/2020 38.00p 40.80p 38.00p 40.50p 24292
23/10/2020 37.00p 38.60p 35.12p 37.00p 3797
22/10/2020 37.00p 37.00p 36.50p 37.00p 0
21/10/2020 37.00p 37.00p 35.00p 37.00p 5000
20/10/2020 37.00p 37.00p 37.00p 37.00p 0
19/10/2020 37.00p 37.00p 37.00p 37.00p 0
16/10/2020 37.00p 37.00p 35.12p 37.00p 80
15/10/2020 37.00p 37.00p 37.00p 37.00p 0
14/10/2020 37.00p 37.00p 37.00p 37.00p 0
13/10/2020 37.00p 37.00p 37.00p 37.00p 0
12/10/2020 37.00p 38.60p 37.00p 37.00p 500
09/10/2020 37.00p 37.00p 37.00p 37.00p 0
08/10/2020 36.00p 37.00p 36.00p 37.00p 10000
07/10/2020 36.00p 36.94p 36.00p 36.00p 644
06/10/2020 36.00p 36.00p 36.00p 36.00p 0
05/10/2020 36.00p 36.00p 35.06p 36.00p 3500
02/10/2020 36.00p 36.00p 36.00p 36.00p 0
01/10/2020 36.00p 36.00p 36.00p 36.00p 0
30/09/2020 36.00p 36.00p 36.00p 36.00p 0
29/09/2020 36.00p 36.00p 36.00p 36.00p 52083
28/09/2020 36.00p 36.00p 35.50p 36.00p 0
25/09/2020 35.50p 36.91p 35.50p 36.00p 3359

*Close Price adjusted for both dividends and splits