Wilmington (WIL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wilmington

Date Open High Low Close* Volume
14/02/2017 264.00p 264.00p 256.25p 259.88p 471
13/02/2017 262.25p 262.25p 254.59p 257.25p 5204
10/02/2017 255.25p 260.00p 252.00p 255.00p 15186
09/02/2017 255.25p 258.00p 255.25p 257.38p 1618
08/02/2017 255.25p 259.75p 255.25p 257.38p 105
07/02/2017 257.00p 259.75p 252.75p 256.00p 347610
06/02/2017 258.00p 258.80p 258.00p 258.00p 399
03/02/2017 255.00p 257.00p 255.00p 255.25p 72493
02/02/2017 255.00p 258.75p 255.00p 256.25p 53307
01/02/2017 260.25p 264.25p 256.00p 257.87p 17434
31/01/2017 261.25p 265.97p 257.00p 257.50p 111891
30/01/2017 264.00p 267.75p 260.00p 260.00p 11072
27/01/2017 264.00p 265.88p 264.00p 265.88p 876
26/01/2017 264.25p 267.50p 262.25p 265.75p 6372
25/01/2017 265.00p 265.79p 265.00p 265.00p 501
24/01/2017 274.75p 274.75p 265.00p 265.00p 16249
23/01/2017 271.00p 275.00p 268.00p 268.00p 14994
20/01/2017 270.00p 271.01p 270.00p 270.00p 2766
19/01/2017 270.00p 277.00p 269.76p 270.00p 28672
18/01/2017 264.00p 269.75p 264.00p 267.37p 429
17/01/2017 265.00p 270.00p 263.00p 263.00p 9006
16/01/2017 259.25p 265.00p 252.50p 260.25p 13903708
13/01/2017 252.00p 258.50p 252.00p 258.50p 10824
12/01/2017 260.25p 260.38p 250.00p 250.00p 24332
11/01/2017 265.00p 269.50p 265.00p 269.50p 479
10/01/2017 274.75p 274.75p 266.00p 269.37p 11267
09/01/2017 268.25p 274.75p 268.00p 271.50p 213730
06/01/2017 268.00p 272.00p 266.00p 268.00p 10331
05/01/2017 268.00p 271.50p 268.00p 271.50p 2405
04/01/2017 268.00p 271.50p 268.00p 271.50p 865
03/01/2017 268.00p 271.62p 271.50p 271.50p 0
30/12/2016 268.00p 271.62p 267.00p 271.62p 0
29/12/2016 268.00p 268.00p 267.00p 267.00p 1500
28/12/2016 273.75p 273.75p 268.00p 268.00p 198
23/12/2016 274.75p 274.75p 268.00p 268.00p 1935
22/12/2016 270.00p 272.00p 268.00p 268.00p 5847
21/12/2016 268.25p 274.75p 268.00p 270.50p 5207
20/12/2016 268.25p 274.75p 268.25p 271.50p 12295
19/12/2016 273.75p 273.75p 271.00p 271.00p 5
16/12/2016 280.00p 280.00p 268.00p 271.50p 3075
15/12/2016 272.00p 276.00p 272.00p 276.00p 4138
14/12/2016 268.25p 275.00p 268.00p 271.50p 15185
13/12/2016 268.25p 274.75p 268.25p 271.50p 1305
12/12/2016 274.75p 274.75p 271.50p 271.50p 13
09/12/2016 272.00p 275.00p 268.00p 270.00p 4169
08/12/2016 271.00p 273.00p 272.00p 273.00p 0
07/12/2016 271.00p 275.00p 271.00p 272.00p 2530
06/12/2016 277.00p 277.00p 271.50p 271.50p 1761
05/12/2016 268.25p 277.04p 268.25p 274.00p 1218
02/12/2016 278.27p 278.27p 277.50p 277.50p 500
01/12/2016 272.00p 276.00p 272.00p 276.00p 414
30/11/2016 283.00p 283.00p 274.75p 274.75p 1293
29/11/2016 274.25p 277.00p 274.00p 277.00p 436
28/11/2016 273.00p 278.00p 273.00p 277.50p 105
25/11/2016 274.25p 280.00p 273.00p 276.50p 3134
24/11/2016 276.25p 278.63p 276.25p 278.50p 1815
23/11/2016 273.25p 282.75p 273.25p 278.00p 5579
22/11/2016 273.25p 279.75p 273.00p 277.50p 6475
21/11/2016 277.25p 283.83p 272.75p 272.75p 10008
18/11/2016 274.25p 283.14p 274.25p 280.63p 47
17/11/2016 280.00p 287.75p 277.00p 280.00p 30444
16/11/2016 279.00p 279.75p 275.00p 275.00p 8016
15/11/2016 265.00p 278.78p 265.00p 272.00p 5015
14/11/2016 278.00p 279.75p 276.00p 276.00p 2089
11/11/2016 272.25p 277.50p 272.00p 275.25p 5031
10/11/2016 272.00p 285.00p 271.95p 272.62p 353054
09/11/2016 260.25p 272.00p 260.25p 263.25p 15349
08/11/2016 262.00p 266.00p 262.00p 266.00p 3741
07/11/2016 262.25p 267.00p 262.25p 264.75p 11586
04/11/2016 265.00p 267.00p 264.79p 265.00p 191858
03/11/2016 264.00p 269.75p 262.65p 264.12p 16331
02/11/2016 265.00p 274.00p 265.00p 267.00p 15473
01/11/2016 262.30p 264.00p 261.37p 264.00p 0
31/10/2016 262.30p 262.30p 261.37p 261.37p 152
28/10/2016 255.25p 265.00p 255.25p 262.50p 7599
27/10/2016 255.25p 263.44p 255.25p 256.00p 5995
26/10/2016 260.00p 261.00p 260.00p 260.50p 45614
25/10/2016 255.75p 266.09p 255.00p 255.00p 15133
24/10/2016 260.00p 265.18p 256.50p 264.12p 1871
21/10/2016 261.75p 266.60p 260.00p 260.00p 6187
20/10/2016 252.50p 272.00p 252.50p 260.25p 8131
19/10/2016 257.25p 268.91p 257.25p 264.75p 3618
18/10/2016 269.00p 269.00p 256.00p 256.00p 2023
17/10/2016 259.00p 266.91p 259.00p 262.88p 891
14/10/2016 255.00p 267.16p 255.00p 260.25p 6716
13/10/2016 255.25p 264.50p 255.25p 264.50p 1
12/10/2016 255.25p 262.25p 255.25p 262.25p 1
11/10/2016 255.00p 269.00p 255.00p 255.00p 31719
10/10/2016 263.50p 267.30p 262.25p 262.25p 5734
07/10/2016 255.25p 267.00p 255.25p 265.12p 1603257
06/10/2016 259.25p 265.00p 259.25p 260.12p 7439
05/10/2016 255.25p 269.00p 255.25p 261.50p 55781
04/10/2016 261.40p 266.40p 261.40p 264.00p 5618
03/10/2016 253.50p 268.00p 252.25p 255.00p 47878
30/09/2016 255.25p 260.00p 255.00p 255.00p 2279
29/09/2016 254.50p 263.00p 252.25p 252.25p 1169
28/09/2016 259.50p 262.75p 255.25p 259.75p 7122
27/09/2016 256.00p 259.50p 252.25p 256.25p 11637
26/09/2016 252.00p 256.00p 252.00p 252.75p 2194
23/09/2016 255.75p 258.50p 252.00p 252.00p 7640
22/09/2016 258.25p 258.50p 255.75p 255.75p 608
21/09/2016 252.25p 257.00p 252.00p 252.00p 47926
20/09/2016 248.00p 253.75p 248.00p 253.75p 389293
19/09/2016 251.25p 258.50p 251.25p 256.00p 5019
16/09/2016 250.00p 259.00p 249.94p 256.75p 22820
15/09/2016 249.50p 252.21p 243.00p 246.62p 23449
14/09/2016 243.25p 247.75p 241.41p 245.50p 11026
13/09/2016 238.00p 248.00p 238.00p 248.00p 4548
12/09/2016 246.00p 246.00p 239.41p 243.00p 44938
09/09/2016 245.75p 246.00p 245.75p 246.00p 495
08/09/2016 238.25p 240.00p 238.00p 238.00p 28751
07/09/2016 246.00p 246.00p 238.00p 238.00p 127199
06/09/2016 246.00p 246.00p 238.00p 238.00p 686
05/09/2016 241.75p 246.00p 238.00p 238.00p 2737
02/09/2016 238.25p 242.00p 238.25p 242.00p 199
01/09/2016 237.00p 242.13p 237.00p 242.13p 1511
31/08/2016 243.00p 243.25p 236.00p 240.25p 1469
30/08/2016 240.00p 240.41p 233.50p 233.50p 6643
26/08/2016 234.75p 241.40p 234.75p 238.88p 956916
25/08/2016 233.25p 237.00p 233.00p 233.00p 8467
24/08/2016 233.25p 239.63p 233.00p 233.00p 13711
23/08/2016 238.00p 240.00p 232.00p 233.25p 559630
22/08/2016 236.75p 236.75p 230.25p 231.25p 38870
19/08/2016 240.00p 240.00p 236.50p 237.00p 12877
18/08/2016 245.00p 247.82p 240.00p 240.00p 9768
17/08/2016 248.25p 250.00p 243.00p 250.00p 21341
16/08/2016 253.25p 253.50p 248.00p 248.00p 7451
15/08/2016 255.63p 255.63p 255.38p 255.38p 50135
12/08/2016 254.71p 255.50p 254.00p 255.50p 6568
11/08/2016 254.30p 255.38p 254.30p 255.38p 773
10/08/2016 252.25p 257.75p 252.00p 252.00p 4217
09/08/2016 256.56p 256.56p 255.38p 255.38p 1500
08/08/2016 250.25p 254.50p 249.75p 254.50p 0
05/08/2016 250.25p 255.59p 249.75p 249.75p 8370
04/08/2016 248.25p 258.05p 248.25p 258.00p 693501
03/08/2016 248.00p 258.00p 248.00p 253.25p 2009341
02/08/2016 246.25p 252.00p 246.25p 250.00p 24024
01/08/2016 244.25p 249.50p 244.25p 248.00p 15829
29/07/2016 242.25p 251.75p 242.25p 248.00p 43
28/07/2016 242.00p 252.00p 242.00p 244.00p 6016
27/07/2016 244.00p 248.00p 244.00p 244.50p 1688
26/07/2016 244.00p 250.00p 244.00p 244.25p 695
25/07/2016 244.00p 247.00p 244.00p 247.00p 5210
22/07/2016 245.00p 250.00p 244.25p 247.00p 4258
21/07/2016 243.25p 249.00p 243.25p 246.50p 2558
20/07/2016 240.25p 249.75p 240.25p 248.50p 118164
19/07/2016 245.00p 247.00p 240.25p 243.00p 504613
18/07/2016 245.25p 249.75p 245.25p 247.87p 101998
15/07/2016 245.25p 249.50p 245.25p 247.50p 1195
14/07/2016 245.00p 248.00p 245.00p 245.00p 2138
13/07/2016 248.25p 250.00p 245.25p 248.75p 20299
12/07/2016 248.00p 260.75p 248.00p 251.00p 10924
11/07/2016 248.25p 258.00p 248.25p 258.00p 1223
08/07/2016 248.25p 257.25p 248.00p 248.00p 80672
07/07/2016 248.25p 255.00p 248.25p 255.00p 515
06/07/2016 252.00p 261.25p 248.00p 248.00p 6880
05/07/2016 261.25p 261.25p 252.00p 258.00p 4719
04/07/2016 261.25p 261.25p 259.00p 259.00p 304
01/07/2016 252.25p 261.75p 252.25p 253.50p 30803
30/06/2016 252.25p 261.75p 252.25p 252.25p 8108
29/06/2016 252.25p 261.75p 252.00p 252.00p 426271
28/06/2016 252.25p 261.00p 252.00p 252.00p 7200
27/06/2016 259.75p 265.00p 250.00p 262.00p 20763
24/06/2016 250.50p 260.00p 250.25p 260.00p 8560
23/06/2016 253.75p 265.00p 253.75p 263.00p 13092
22/06/2016 252.25p 261.25p 252.25p 261.25p 3083
21/06/2016 260.75p 260.75p 251.00p 251.25p 48972
20/06/2016 262.75p 262.75p 255.54p 260.00p 2637
17/06/2016 251.75p 259.50p 247.25p 259.50p 141782
16/06/2016 250.25p 260.00p 250.25p 260.00p 7932
15/06/2016 245.50p 260.00p 245.50p 260.00p 45381
14/06/2016 254.75p 255.00p 247.25p 255.00p 5441
13/06/2016 247.25p 251.00p 245.25p 247.25p 5438
10/06/2016 247.25p 254.75p 247.25p 254.25p 7515
09/06/2016 247.25p 254.75p 247.25p 252.87p 1237
08/06/2016 250.25p 254.75p 249.25p 249.75p 8142
07/06/2016 250.25p 253.75p 250.00p 250.00p 150210
06/06/2016 248.50p 252.00p 246.23p 252.00p 59460
03/06/2016 248.75p 251.38p 248.75p 249.25p 3725
02/06/2016 251.00p 251.38p 251.00p 251.38p 150331
01/06/2016 248.00p 250.25p 248.00p 250.00p 4578
31/05/2016 250.00p 252.00p 248.00p 248.00p 259494
27/05/2016 254.00p 254.00p 254.00p 254.00p 140
26/05/2016 253.00p 255.00p 250.97p 251.87p 13727
25/05/2016 252.50p 254.75p 250.00p 250.00p 55661
24/05/2016 248.25p 257.75p 248.25p 249.50p 7687
23/05/2016 252.25p 252.25p 247.50p 247.50p 80771
20/05/2016 252.75p 253.00p 248.25p 248.75p 148375
19/05/2016 250.25p 255.00p 250.00p 250.00p 36948
18/05/2016 255.00p 257.50p 250.00p 250.00p 42180
17/05/2016 257.75p 257.75p 255.00p 255.00p 2559
16/05/2016 250.00p 255.73p 250.00p 254.00p 116410
13/05/2016 255.00p 255.00p 250.25p 251.38p 504221
12/05/2016 250.25p 253.00p 247.85p 250.50p 220362
11/05/2016 252.00p 254.75p 252.00p 254.00p 4845
10/05/2016 252.25p 259.75p 252.25p 254.12p 2016
09/05/2016 260.00p 260.00p 250.75p 260.00p 4682
06/05/2016 255.25p 260.00p 255.25p 257.50p 18
05/05/2016 250.25p 259.75p 250.25p 255.00p 2947
04/05/2016 259.75p 259.75p 255.92p 257.25p 6037

*Close Price adjusted for both dividends and splits