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
23/12/2019 49.00p 49.40p 49.00p 49.00p 7500
20/12/2019 49.00p 49.00p 49.00p 49.00p 10000
19/12/2019 49.00p 49.00p 49.00p 49.00p 0
18/12/2019 49.00p 49.25p 48.00p 49.00p 26100
17/12/2019 49.00p 49.00p 49.00p 49.00p 0
16/12/2019 49.00p 49.50p 48.00p 49.00p 30381
13/12/2019 48.50p 49.80p 48.50p 49.00p 34500
12/12/2019 48.50p 48.50p 48.50p 48.50p 0
11/12/2019 48.50p 48.50p 48.50p 48.50p 0
10/12/2019 48.50p 48.50p 48.50p 48.50p 0
09/12/2019 48.50p 48.85p 48.00p 48.50p 124094
06/12/2019 48.50p 48.50p 48.50p 48.50p 0
05/12/2019 48.50p 48.50p 48.50p 48.50p 0
04/12/2019 48.50p 48.50p 48.50p 48.50p 0
03/12/2019 48.50p 48.50p 48.00p 48.50p 2980
02/12/2019 48.50p 48.50p 48.00p 48.50p 4000
29/11/2019 49.00p 49.00p 47.00p 48.50p 4120
28/11/2019 49.00p 49.00p 48.90p 49.00p 10946
27/11/2019 49.00p 49.00p 48.00p 49.00p 5535
26/11/2019 49.00p 49.00p 48.90p 49.00p 0
25/11/2019 49.00p 49.00p 48.00p 49.00p 10001
22/11/2019 49.00p 49.00p 48.90p 49.00p 10000
21/11/2019 49.00p 49.00p 48.00p 49.00p 110166
20/11/2019 49.00p 49.00p 48.00p 49.00p 1464
19/11/2019 49.00p 49.00p 48.00p 48.00p 204165
18/11/2019 49.00p 49.00p 49.00p 49.00p 0
15/11/2019 49.00p 49.00p 48.00p 49.00p 4587
14/11/2019 49.00p 49.00p 49.00p 49.00p 0
13/11/2019 49.00p 49.40p 48.00p 49.00p 38024
12/11/2019 49.00p 49.00p 49.00p 49.00p 0
11/11/2019 49.00p 49.00p 48.16p 49.00p 5000
08/11/2019 49.00p 49.00p 48.00p 49.00p 230
07/11/2019 49.00p 49.00p 49.00p 49.00p 0
06/11/2019 49.00p 49.80p 49.00p 49.00p 30000
05/11/2019 49.00p 49.00p 49.00p 49.00p 0
04/11/2019 49.00p 49.00p 49.00p 49.00p 0
01/11/2019 49.00p 49.00p 49.00p 49.00p 0
31/10/2019 49.00p 49.00p 49.00p 49.00p 0
30/10/2019 49.00p 49.00p 48.10p 49.00p 2961
29/10/2019 49.00p 49.00p 49.00p 49.00p 0
28/10/2019 49.00p 49.00p 48.10p 49.00p 1447
25/10/2019 49.00p 49.00p 48.15p 49.00p 6260
24/10/2019 49.00p 49.00p 48.00p 49.00p 20000
23/10/2019 49.00p 50.00p 49.00p 49.00p 11027
22/10/2019 49.00p 49.00p 49.00p 49.00p 0
21/10/2019 49.00p 49.00p 49.00p 49.00p 0
18/10/2019 49.00p 49.00p 49.00p 49.00p 0
17/10/2019 49.50p 49.50p 48.11p 49.00p 14655
16/10/2019 49.50p 49.50p 49.50p 49.50p 0
15/10/2019 49.50p 49.50p 49.50p 49.50p 0
14/10/2019 49.50p 49.50p 49.50p 49.50p 0
11/10/2019 49.50p 49.60p 48.16p 49.50p 3205
10/10/2019 49.50p 49.50p 49.50p 49.50p 0
09/10/2019 49.50p 49.50p 49.50p 49.50p 0
08/10/2019 50.00p 50.00p 49.50p 49.50p 0
07/10/2019 50.00p 50.00p 49.10p 50.00p 27105
04/10/2019 50.00p 50.00p 48.10p 50.00p 67658
03/10/2019 50.00p 50.00p 50.00p 50.00p 0
02/10/2019 50.00p 50.00p 50.00p 50.00p 0
01/10/2019 50.00p 50.00p 50.00p 50.00p 0
30/09/2019 50.00p 50.00p 50.00p 50.00p 0
27/09/2019 50.00p 50.00p 48.20p 50.00p 1248
26/09/2019 50.00p 50.00p 50.00p 50.00p 0
25/09/2019 50.00p 50.00p 48.50p 50.00p 52500
24/09/2019 50.00p 50.00p 49.15p 50.00p 19970
23/09/2019 49.50p 50.00p 49.50p 50.00p 0
20/09/2019 50.00p 50.00p 50.00p 50.00p 0
19/09/2019 50.00p 50.00p 50.00p 50.00p 0
18/09/2019 50.00p 50.00p 49.15p 50.00p 12552
17/09/2019 50.00p 50.00p 50.00p 50.00p 0
16/09/2019 50.00p 50.00p 48.00p 50.00p 36965
13/09/2019 50.00p 50.00p 50.00p 50.00p 0
12/09/2019 50.00p 50.00p 50.00p 50.00p 0
11/09/2019 50.00p 50.00p 50.00p 50.00p 0
10/09/2019 50.00p 50.00p 50.00p 50.00p 0
09/09/2019 50.00p 50.00p 50.00p 50.00p 2158
06/09/2019 50.00p 50.00p 50.00p 50.00p 0
05/09/2019 50.00p 50.00p 50.00p 50.00p 0
04/09/2019 50.00p 51.25p 50.00p 50.00p 3100
03/09/2019 50.00p 50.00p 50.00p 50.00p 0
02/09/2019 50.00p 50.00p 50.00p 50.00p 0
30/08/2019 50.00p 50.00p 48.00p 50.00p 5000
29/08/2019 50.00p 51.25p 48.00p 50.00p 7322
28/08/2019 50.00p 50.00p 50.00p 50.00p 0
27/08/2019 50.00p 50.00p 50.00p 50.00p 0
23/08/2019 50.00p 51.00p 50.00p 50.00p 686
22/08/2019 49.50p 50.00p 48.00p 50.00p 5000
21/08/2019 49.00p 49.50p 49.00p 49.50p 0
20/08/2019 49.00p 49.00p 49.00p 49.00p 0
19/08/2019 49.50p 49.50p 47.00p 49.00p 12692
16/08/2019 49.50p 49.50p 47.00p 49.50p 6408
15/08/2019 49.50p 49.50p 49.50p 49.50p 0
14/08/2019 49.50p 49.50p 49.50p 49.50p 0
13/08/2019 49.50p 49.50p 47.00p 49.50p 144
12/08/2019 49.50p 50.50p 47.00p 49.50p 19287
09/08/2019 49.50p 49.50p 47.25p 49.50p 5000
08/08/2019 49.50p 49.50p 49.50p 49.50p 0
07/08/2019 49.50p 50.20p 49.00p 49.50p 15000
06/08/2019 49.50p 51.60p 49.50p 49.50p 325
05/08/2019 51.00p 51.60p 49.50p 49.50p 22388
02/08/2019 50.00p 51.75p 50.00p 51.00p 64317
01/08/2019 48.50p 51.50p 47.50p 50.00p 110772
31/07/2019 35.00p 48.50p 35.00p 48.50p 754236
30/07/2019 41.50p 41.50p 41.50p 41.50p 0
29/07/2019 41.50p 41.80p 40.00p 41.50p 9225
26/07/2019 41.50p 41.50p 41.50p 41.50p 0
25/07/2019 41.00p 41.50p 41.00p 41.50p 17439
24/07/2019 41.50p 41.50p 40.20p 41.00p 1601
23/07/2019 41.50p 41.90p 41.50p 41.50p 3820
22/07/2019 42.50p 44.00p 40.13p 41.50p 37969
19/07/2019 46.50p 46.50p 43.00p 44.00p 34000
18/07/2019 46.50p 46.50p 46.50p 46.50p 0
17/07/2019 47.50p 49.49p 45.25p 47.50p 37361
16/07/2019 48.50p 48.50p 48.50p 48.50p 0
15/07/2019 47.50p 48.50p 47.50p 48.50p 0
12/07/2019 49.00p 49.00p 48.10p 48.50p 1727
11/07/2019 49.00p 49.00p 49.00p 49.00p 0
10/07/2019 47.50p 50.00p 47.50p 49.00p 35000
09/07/2019 47.50p 47.50p 46.75p 47.50p 1785
08/07/2019 47.50p 47.50p 46.75p 47.50p 80
05/07/2019 47.50p 47.50p 47.50p 47.50p 0
04/07/2019 47.50p 47.50p 47.50p 47.50p 0
03/07/2019 47.50p 48.00p 46.75p 47.50p 8135
02/07/2019 47.50p 49.50p 46.75p 47.50p 2063
01/07/2019 47.50p 49.90p 47.50p 47.50p 5543
28/06/2019 47.50p 47.50p 47.50p 47.50p 0
27/06/2019 47.50p 47.50p 47.50p 47.50p 0
26/06/2019 47.50p 47.50p 46.75p 47.50p 100
25/06/2019 47.50p 47.50p 46.10p 47.50p 3736
24/06/2019 47.50p 50.00p 47.50p 47.50p 13327
21/06/2019 43.50p 47.50p 43.50p 47.50p 34649
20/06/2019 43.50p 44.00p 43.50p 43.50p 5000
19/06/2019 44.00p 44.00p 43.02p 43.50p 4700
18/06/2019 46.50p 46.50p 43.02p 44.00p 2834
17/06/2019 46.50p 46.50p 46.50p 46.50p 0
14/06/2019 46.50p 46.50p 45.00p 46.50p 1500
13/06/2019 46.50p 46.50p 46.50p 46.50p 0
12/06/2019 46.50p 46.50p 45.00p 46.50p 21935
11/06/2019 46.50p 46.50p 45.03p 46.50p 11010
10/06/2019 46.50p 46.90p 45.03p 46.50p 4259
07/06/2019 46.50p 46.50p 46.50p 46.50p 0
06/06/2019 46.50p 46.50p 46.50p 46.50p 0
05/06/2019 46.50p 46.50p 46.50p 46.50p 0
04/06/2019 46.50p 46.90p 45.00p 46.50p 8000
03/06/2019 46.50p 46.50p 46.50p 46.50p 0
31/05/2019 46.50p 46.50p 46.50p 46.50p 0
30/05/2019 46.50p 47.00p 46.50p 46.50p 6382
29/05/2019 47.00p 47.00p 46.00p 46.50p 6000
28/05/2019 47.00p 47.00p 47.00p 47.00p 0
24/05/2019 47.00p 47.50p 46.04p 47.00p 3371
23/05/2019 48.00p 48.00p 46.04p 47.00p 9913
22/05/2019 48.50p 48.50p 47.00p 47.00p 7300
21/05/2019 48.50p 48.50p 48.50p 48.50p 0
20/05/2019 48.50p 48.50p 47.00p 48.50p 4365
17/05/2019 48.50p 48.50p 48.50p 48.50p 0
16/05/2019 48.50p 48.50p 48.50p 48.50p 0
15/05/2019 48.50p 48.50p 47.06p 48.50p 1000
14/05/2019 48.50p 48.50p 48.50p 48.50p 0
13/05/2019 48.50p 48.50p 48.50p 48.50p 0
10/05/2019 48.50p 48.50p 47.62p 48.50p 15000
09/05/2019 48.50p 50.00p 47.56p 48.50p 38967
08/05/2019 48.50p 48.50p 48.50p 48.50p 0
07/05/2019 48.50p 48.50p 48.50p 48.50p 0
03/05/2019 48.50p 48.50p 47.00p 48.50p 5000
02/05/2019 48.50p 48.50p 48.50p 48.50p 0
01/05/2019 48.50p 48.50p 47.56p 48.50p 456
30/04/2019 48.00p 48.50p 48.00p 48.50p 1600
29/04/2019 48.00p 48.00p 48.00p 48.00p 0
26/04/2019 48.00p 49.72p 46.11p 48.00p 12134
25/04/2019 48.00p 48.00p 46.60p 48.00p 1046
24/04/2019 48.00p 49.72p 48.00p 48.00p 368
23/04/2019 48.00p 48.00p 47.07p 48.00p 3945
18/04/2019 48.00p 48.00p 47.07p 48.00p 1680
17/04/2019 48.00p 48.00p 48.00p 48.00p 94880
16/04/2019 48.00p 48.00p 47.05p 48.00p 5000
15/04/2019 48.00p 48.94p 47.05p 47.50p 316
12/04/2019 49.50p 49.50p 47.50p 47.50p 1410
11/04/2019 48.00p 48.94p 47.50p 47.50p 1410
10/04/2019 47.00p 48.00p 47.00p 47.50p 45556
09/04/2019 46.00p 48.00p 45.66p 47.00p 248438
08/04/2019 45.00p 47.00p 45.00p 46.00p 154000
05/04/2019 45.00p 45.50p 45.00p 45.00p 0
04/04/2019 45.50p 45.50p 44.55p 45.50p 91332
03/04/2019 44.50p 48.00p 43.45p 45.50p 15152
02/04/2019 40.00p 45.50p 39.00p 44.50p 77990
01/04/2019 39.00p 42.00p 37.50p 39.00p 29148
29/03/2019 38.00p 39.50p 38.00p 39.00p 13633
28/03/2019 38.00p 39.50p 37.00p 38.00p 1036
27/03/2019 38.00p 38.00p 38.00p 38.00p 10000
26/03/2019 38.00p 38.00p 37.90p 38.00p 3000
25/03/2019 38.00p 38.00p 36.51p 38.00p 15562
22/03/2019 38.00p 39.80p 36.51p 38.00p 13098
21/03/2019 33.50p 38.92p 33.50p 37.50p 52500
20/03/2019 34.00p 34.00p 33.13p 34.00p 10203
19/03/2019 36.00p 36.00p 34.00p 34.00p 20000
18/03/2019 36.00p 36.00p 36.00p 36.00p 7812
15/03/2019 36.50p 36.50p 35.04p 36.00p 33362
14/03/2019 36.50p 36.90p 36.50p 36.50p 2693
13/03/2019 38.00p 38.00p 36.50p 36.50p 10530
12/03/2019 37.50p 38.00p 37.04p 38.00p 15708

*Close Price adjusted for both dividends and splits