Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/03/2013 160.00p 160.00p 157.50p 158.00p 46325
28/02/2013 162.15p 162.15p 158.10p 159.50p 8064
27/02/2013 158.00p 160.00p 157.00p 160.00p 21136
26/02/2013 160.00p 162.10p 156.20p 158.00p 42392
25/02/2013 160.00p 160.00p 160.00p 160.00p 2474
22/02/2013 163.19p 163.19p 160.00p 160.00p 2754
21/02/2013 163.00p 164.00p 160.25p 160.25p 6716
20/02/2013 158.00p 168.00p 158.00p 164.00p 48392
19/02/2013 158.00p 159.40p 156.00p 158.00p 57302
18/02/2013 158.00p 158.00p 156.00p 156.00p 7277
15/02/2013 158.00p 158.00p 156.35p 157.00p 1542
14/02/2013 158.00p 158.00p 156.50p 157.00p 5134
13/02/2013 157.50p 157.50p 156.60p 157.00p 8448
12/02/2013 157.00p 157.50p 155.40p 157.50p 3245
11/02/2013 157.00p 157.50p 155.00p 157.00p 3929
08/02/2013 155.00p 157.50p 154.44p 157.50p 30260
07/02/2013 151.50p 154.00p 148.25p 153.50p 14479
06/02/2013 146.00p 150.00p 146.00p 147.25p 20288
05/02/2013 147.00p 148.50p 147.00p 147.00p 3670
04/02/2013 147.21p 148.50p 147.21p 148.50p 2163
01/02/2013 148.00p 148.00p 148.00p 148.00p 50
31/01/2013 146.25p 148.00p 146.25p 148.00p 0
30/01/2013 146.25p 148.00p 146.25p 148.00p 9057
29/01/2013 146.25p 149.25p 146.25p 149.25p 24019
28/01/2013 150.75p 152.87p 146.00p 149.50p 41470
25/01/2013 154.00p 155.50p 150.96p 152.87p 62007
24/01/2013 154.00p 157.00p 153.00p 154.00p 131675
23/01/2013 158.50p 158.50p 155.50p 157.00p 737
22/01/2013 155.08p 158.75p 154.00p 158.75p 8773
21/01/2013 157.00p 158.00p 154.00p 154.00p 24711
18/01/2013 162.25p 162.25p 157.00p 159.12p 18891
17/01/2013 158.31p 159.63p 158.31p 159.63p 1465
16/01/2013 156.00p 160.00p 156.00p 157.00p 51685
15/01/2013 159.95p 160.00p 157.00p 160.00p 55410
14/01/2013 157.00p 158.50p 157.00p 158.50p 3841
11/01/2013 162.25p 162.25p 157.00p 157.25p 15230
10/01/2013 161.00p 161.99p 157.78p 160.00p 8062
09/01/2013 161.00p 162.00p 158.36p 158.50p 40630
08/01/2013 160.00p 162.00p 158.00p 158.00p 45769
07/01/2013 160.00p 160.00p 155.00p 156.75p 19654
04/01/2013 157.00p 159.25p 156.25p 159.25p 102186
03/01/2013 156.00p 159.30p 156.00p 158.75p 13985
02/01/2013 154.75p 155.85p 153.00p 154.50p 9464
31/12/2012 155.00p 155.00p 153.50p 153.50p 3844
28/12/2012 154.75p 157.00p 153.50p 153.50p 11982
27/12/2012 156.00p 156.00p 152.25p 153.50p 4563
24/12/2012 150.75p 155.50p 150.75p 151.00p 10854
21/12/2012 149.00p 157.00p 145.00p 152.75p 60278
20/12/2012 142.00p 149.85p 142.00p 143.00p 1592
19/12/2012 149.85p 149.85p 144.00p 149.75p 3523
18/12/2012 142.00p 150.00p 142.00p 150.00p 6626
17/12/2012 149.31p 149.85p 146.25p 146.25p 13580
14/12/2012 143.00p 144.56p 140.94p 144.25p 25244
13/12/2012 143.00p 143.00p 141.88p 141.88p 3138
12/12/2012 142.60p 143.00p 142.50p 142.50p 5700
11/12/2012 143.00p 143.56p 140.50p 142.25p 27036
10/12/2012 143.96p 143.96p 143.00p 143.00p 12964
07/12/2012 140.00p 143.75p 140.00p 143.00p 25534
06/12/2012 141.21p 143.50p 140.65p 142.00p 89451
05/12/2012 140.00p 143.75p 140.00p 143.75p 17911
04/12/2012 142.00p 144.00p 141.00p 144.00p 18362
03/12/2012 140.25p 143.33p 140.25p 142.12p 2577
30/11/2012 144.00p 144.00p 141.00p 143.50p 2623
29/11/2012 143.56p 143.56p 142.00p 142.00p 4
28/11/2012 143.00p 144.00p 140.00p 142.00p 13410
27/11/2012 143.00p 143.00p 141.00p 141.50p 12129
26/11/2012 143.00p 143.00p 141.13p 141.50p 4020
23/11/2012 141.00p 142.42p 140.00p 141.25p 120309
22/11/2012 141.00p 141.00p 139.50p 139.50p 2288
21/11/2012 141.00p 141.00p 139.00p 140.00p 12977
20/11/2012 141.00p 143.00p 138.85p 143.00p 29493
19/11/2012 140.00p 141.17p 136.25p 140.00p 1627402
16/11/2012 137.50p 138.00p 135.80p 138.00p 12310
15/11/2012 135.00p 138.00p 135.00p 137.50p 33812
14/11/2012 135.00p 138.33p 135.00p 136.50p 31681
13/11/2012 138.00p 138.68p 134.00p 137.75p 48319
12/11/2012 133.00p 138.00p 132.50p 137.75p 120719
09/11/2012 135.00p 137.00p 132.00p 135.50p 89507
08/11/2012 135.00p 135.00p 131.00p 134.00p 10306
07/11/2012 135.00p 135.00p 131.00p 131.50p 29410
06/11/2012 133.50p 135.00p 131.00p 135.00p 7853
05/11/2012 133.50p 135.00p 131.05p 135.00p 2669
02/11/2012 133.50p 133.50p 131.80p 133.00p 3372
01/11/2012 134.75p 134.75p 130.98p 132.75p 42459
31/10/2012 130.75p 135.00p 127.75p 127.75p 267779
30/10/2012 132.00p 134.75p 132.00p 133.12p 43424
29/10/2012 128.00p 129.80p 128.00p 129.75p 18657
26/10/2012 130.00p 130.25p 128.82p 130.00p 83771
25/10/2012 134.00p 134.10p 129.25p 132.00p 254474
24/10/2012 134.00p 138.18p 134.00p 135.00p 15223
23/10/2012 136.00p 136.00p 134.00p 134.25p 29264
22/10/2012 135.00p 137.80p 134.00p 134.75p 34449
19/10/2012 135.00p 137.50p 135.00p 136.50p 18750
18/10/2012 135.00p 138.19p 134.50p 135.50p 43657
17/10/2012 138.00p 141.25p 134.00p 134.00p 35014
16/10/2012 145.75p 146.00p 139.00p 139.00p 68782
15/10/2012 142.00p 146.00p 138.00p 138.00p 90474
12/10/2012 142.00p 142.00p 137.96p 141.75p 94892
11/10/2012 136.00p 140.00p 133.48p 134.00p 606670
10/10/2012 132.00p 132.75p 129.14p 132.50p 3229412
09/10/2012 137.50p 138.00p 130.00p 130.00p 35768
08/10/2012 137.00p 137.27p 133.00p 135.50p 25204
05/10/2012 131.75p 138.00p 131.75p 133.00p 34203
04/10/2012 130.00p 132.00p 129.00p 129.50p 15044
03/10/2012 127.50p 130.00p 124.50p 130.00p 20313
02/10/2012 123.00p 127.00p 123.00p 125.00p 7783
01/10/2012 123.00p 126.88p 123.00p 125.00p 1823
28/09/2012 124.00p 126.98p 123.00p 124.00p 99511
27/09/2012 121.25p 124.00p 121.00p 123.25p 67683
26/09/2012 122.25p 124.63p 120.50p 121.00p 38970
25/09/2012 122.00p 126.00p 121.40p 122.25p 43397
24/09/2012 122.00p 122.00p 117.49p 120.00p 14104
21/09/2012 121.50p 121.77p 117.25p 121.75p 40185
20/09/2012 116.25p 119.00p 116.25p 119.00p 10677
19/09/2012 116.00p 121.00p 116.00p 116.25p 25198
18/09/2012 114.00p 120.00p 113.48p 117.00p 221880
17/09/2012 108.00p 114.00p 108.00p 108.50p 83457
14/09/2012 107.00p 110.00p 106.44p 109.25p 174188
13/09/2012 109.00p 109.50p 107.25p 107.25p 37092
12/09/2012 108.00p 108.74p 105.46p 108.00p 66909
11/09/2012 105.00p 107.00p 104.63p 106.50p 7146
10/09/2012 105.00p 107.00p 103.11p 106.75p 6228
07/09/2012 105.00p 108.00p 103.00p 108.00p 283572
06/09/2012 105.00p 106.00p 104.00p 104.25p 9617
05/09/2012 107.25p 107.25p 103.00p 106.38p 63500
04/09/2012 108.00p 108.00p 105.75p 106.50p 975
03/09/2012 105.00p 107.39p 105.00p 106.50p 3879
31/08/2012 105.00p 108.00p 103.30p 108.00p 25760
30/08/2012 106.00p 106.62p 103.00p 106.50p 0
29/08/2012 106.00p 106.62p 103.00p 105.75p 22351
28/08/2012 104.79p 104.79p 102.65p 103.75p 3872
24/08/2012 101.50p 105.00p 101.50p 103.63p 9772
23/08/2012 102.75p 103.50p 102.75p 103.50p 383
22/08/2012 103.00p 103.00p 103.00p 103.00p 333
21/08/2012 104.00p 105.09p 104.00p 104.00p 7814
20/08/2012 103.85p 105.25p 103.85p 104.00p 43352
17/08/2012 103.00p 104.85p 102.52p 104.75p 343857
16/08/2012 105.00p 105.00p 103.00p 103.00p 21223
15/08/2012 101.86p 104.00p 101.86p 104.00p 5328
14/08/2012 104.00p 105.00p 101.03p 102.00p 485388
13/08/2012 104.00p 105.00p 102.00p 102.50p 142691
10/08/2012 102.00p 103.00p 102.00p 103.00p 304208
09/08/2012 101.00p 104.00p 100.66p 104.00p 21645
08/08/2012 102.00p 102.94p 100.00p 102.00p 254993
07/08/2012 102.88p 102.88p 100.00p 100.00p 43084
06/08/2012 102.75p 103.00p 98.14p 103.00p 246192
03/08/2012 101.18p 102.00p 98.43p 102.00p 11987
02/08/2012 100.92p 102.88p 99.50p 99.50p 10258
01/08/2012 98.00p 100.00p 96.15p 97.00p 576021
31/07/2012 88.00p 97.00p 88.00p 97.00p 31157
30/07/2012 94.30p 94.30p 93.00p 93.00p 1128
27/07/2012 90.75p 95.00p 90.12p 95.00p 6378
26/07/2012 95.00p 95.00p 90.00p 91.50p 0
25/07/2012 95.00p 95.00p 90.00p 91.25p 8874
24/07/2012 88.00p 88.00p 88.00p 88.00p 213
23/07/2012 89.00p 91.00p 89.00p 91.00p 1325
20/07/2012 88.00p 95.00p 88.00p 89.00p 533773
19/07/2012 93.00p 95.00p 88.50p 91.00p 13631
18/07/2012 82.00p 89.00p 82.00p 87.50p 58944
17/07/2012 82.50p 87.40p 82.00p 82.00p 62917
16/07/2012 82.50p 87.73p 82.50p 82.50p 36209
13/07/2012 82.50p 88.00p 82.50p 85.00p 15719
12/07/2012 82.50p 87.45p 82.50p 82.50p 2982
11/07/2012 83.00p 87.45p 82.50p 82.50p 9685
10/07/2012 83.00p 86.00p 83.00p 83.00p 1272
09/07/2012 83.00p 86.00p 83.00p 83.00p 4831
06/07/2012 82.50p 86.65p 82.50p 83.00p 26419
05/07/2012 84.00p 87.50p 82.50p 82.50p 97815
04/07/2012 82.50p 87.99p 82.50p 84.00p 48682
03/07/2012 83.00p 86.00p 83.00p 84.00p 11670
02/07/2012 83.00p 88.25p 83.00p 83.00p 19750
29/06/2012 88.25p 88.25p 86.50p 86.50p 3840
28/06/2012 83.38p 83.38p 83.00p 83.00p 904
27/06/2012 83.00p 83.00p 83.00p 83.00p 123
26/06/2012 84.50p 88.00p 84.00p 86.50p 0
25/06/2012 84.50p 88.00p 84.00p 86.50p 0
22/06/2012 84.50p 88.00p 84.00p 86.62p 17234
21/06/2012 85.00p 88.00p 84.50p 84.50p 61195
20/06/2012 89.75p 89.75p 85.00p 85.75p 526677
19/06/2012 90.50p 90.75p 85.00p 87.50p 0
18/06/2012 90.50p 90.75p 85.00p 86.25p 14972
15/06/2012 92.00p 92.75p 85.00p 90.00p 81300
14/06/2012 90.00p 91.00p 86.00p 88.50p 30128
13/06/2012 92.00p 93.50p 89.63p 89.63p 6541
12/06/2012 86.00p 90.00p 86.00p 86.75p 40073
11/06/2012 86.00p 90.00p 86.00p 86.75p 24592
08/06/2012 86.00p 86.00p 86.00p 86.00p 317
07/06/2012 91.25p 91.25p 86.00p 87.25p 18688
06/06/2012 90.00p 91.08p 90.00p 90.75p 7400
01/06/2012 90.50p 93.50p 90.50p 92.12p 13970
31/05/2012 94.50p 94.50p 92.50p 92.50p 14637
30/05/2012 92.50p 95.19p 92.50p 93.00p 13249
29/05/2012 92.50p 95.50p 92.50p 94.25p 28154
28/05/2012 92.50p 96.90p 92.50p 94.25p 8244
25/05/2012 92.50p 96.50p 92.50p 95.25p 9667
24/05/2012 92.50p 96.00p 92.50p 95.13p 7621
23/05/2012 92.50p 94.75p 92.50p 93.25p 26864
22/05/2012 93.00p 95.00p 93.00p 95.00p 79148
21/05/2012 93.00p 96.25p 93.00p 94.13p 34755
18/05/2012 95.00p 97.50p 92.75p 94.00p 70087

*Close Price adjusted for both dividends and splits