Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/08/2011 112.25p 112.25p 107.03p 110.75p 3252
01/08/2011 113.25p 113.25p 107.75p 107.75p 94
29/07/2011 114.75p 114.75p 111.00p 111.00p 1024
28/07/2011 111.00p 115.00p 110.00p 115.00p 7728
27/07/2011 114.75p 114.75p 111.00p 112.37p 5544
26/07/2011 115.00p 117.50p 115.00p 116.38p 13037
25/07/2011 115.00p 117.50p 114.39p 117.50p 14485
22/07/2011 114.75p 117.50p 113.26p 117.50p 14365
21/07/2011 112.00p 112.00p 112.00p 112.00p 297
20/07/2011 111.14p 112.50p 111.14p 112.50p 2000
19/07/2011 113.00p 113.00p 113.00p 113.00p 145
18/07/2011 113.50p 115.50p 111.75p 113.50p 138326
15/07/2011 115.00p 118.00p 114.50p 115.50p 10641
14/07/2011 118.00p 118.00p 114.50p 114.50p 513
13/07/2011 117.00p 117.75p 116.25p 116.50p 2347
12/07/2011 116.50p 116.50p 114.00p 115.75p 12567
11/07/2011 116.25p 117.00p 115.63p 117.00p 516
08/07/2011 119.50p 119.50p 115.00p 116.50p 34400
07/07/2011 116.00p 119.00p 116.00p 118.75p 5225
06/07/2011 119.00p 120.00p 119.00p 119.00p 24903
05/07/2011 118.00p 118.00p 117.00p 117.50p 7930
04/07/2011 118.25p 118.25p 117.88p 117.88p 10000
01/07/2011 118.75p 119.75p 117.00p 117.00p 3023
30/06/2011 117.75p 120.75p 117.00p 117.00p 142710
29/06/2011 117.75p 117.75p 116.75p 117.00p 6003
28/06/2011 121.75p 121.75p 118.75p 118.75p 28033
27/06/2011 120.75p 120.75p 119.00p 119.00p 107
24/06/2011 121.75p 121.75p 119.25p 119.25p 2188
23/06/2011 122.25p 122.25p 120.00p 120.75p 11258
22/06/2011 121.75p 121.75p 119.00p 119.00p 86
21/06/2011 120.00p 120.00p 119.00p 119.00p 306479
20/06/2011 120.50p 124.23p 120.00p 120.00p 16915
17/06/2011 123.25p 125.00p 120.25p 124.00p 556692
16/06/2011 123.75p 125.00p 120.00p 120.00p 36496
15/06/2011 120.00p 125.00p 117.25p 122.25p 38780
14/06/2011 117.50p 119.75p 115.29p 117.50p 8003
13/06/2011 114.75p 117.50p 114.75p 117.50p 2368
10/06/2011 115.75p 119.75p 115.75p 116.50p 22371
09/06/2011 115.25p 115.25p 110.26p 114.50p 0
08/06/2011 115.25p 115.25p 110.26p 114.00p 172040
07/06/2011 117.77p 119.00p 117.77p 119.00p 896
06/06/2011 119.00p 119.00p 118.50p 119.00p 29479
03/06/2011 120.00p 122.00p 118.00p 121.00p 41087
02/06/2011 119.00p 119.75p 118.50p 119.75p 6351
01/06/2011 120.25p 120.25p 120.00p 120.25p 2418
31/05/2011 121.50p 122.75p 118.72p 121.50p 12500
27/05/2011 118.50p 121.43p 118.50p 120.00p 1639
26/05/2011 118.00p 120.50p 118.00p 120.50p 34860
25/05/2011 121.00p 122.87p 119.75p 120.25p 465861
24/05/2011 122.00p 122.16p 121.00p 121.50p 11381
23/05/2011 125.00p 125.00p 121.00p 122.00p 202940
20/05/2011 124.50p 125.00p 124.50p 124.75p 3872
19/05/2011 124.00p 124.00p 121.59p 122.75p 49172
18/05/2011 140.00p 147.00p 122.00p 124.00p 326355
17/05/2011 150.00p 151.50p 147.00p 147.00p 336558
16/05/2011 149.00p 151.00p 147.00p 150.00p 274173
13/05/2011 149.00p 151.00p 147.00p 149.75p 55370
12/05/2011 151.75p 152.00p 147.00p 150.00p 82819
11/05/2011 148.00p 152.00p 148.00p 151.00p 136968
10/05/2011 150.00p 151.00p 150.00p 151.00p 12311
09/05/2011 151.00p 151.00p 150.00p 150.00p 9580
06/05/2011 150.00p 151.00p 150.00p 151.00p 40537
05/05/2011 150.00p 151.80p 150.00p 150.00p 66516
04/05/2011 152.00p 152.00p 150.00p 150.00p 63109
03/05/2011 150.25p 151.00p 150.00p 151.00p 2254
28/04/2011 150.00p 152.00p 150.00p 150.25p 86504
27/04/2011 150.00p 150.00p 149.00p 150.00p 12679
26/04/2011 150.00p 150.87p 148.37p 150.87p 4403
21/04/2011 150.00p 150.00p 148.00p 148.00p 44455
20/04/2011 150.00p 150.75p 150.00p 150.75p 53088
19/04/2011 152.00p 152.00p 151.00p 151.00p 82441
18/04/2011 152.00p 152.00p 150.00p 150.00p 32527
15/04/2011 152.00p 152.00p 151.00p 151.00p 18551
14/04/2011 152.00p 156.50p 152.00p 152.00p 12402
13/04/2011 155.58p 155.58p 154.00p 154.75p 0
12/04/2011 155.58p 155.58p 154.00p 154.00p 154
11/04/2011 155.58p 155.58p 150.40p 153.50p 0
08/04/2011 155.58p 155.58p 150.40p 154.00p 20816
07/04/2011 156.00p 156.00p 154.50p 154.50p 51409
06/04/2011 153.00p 154.50p 150.04p 154.50p 0
05/04/2011 153.00p 153.00p 150.04p 151.75p 403517
04/04/2011 154.25p 154.25p 150.21p 152.13p 62400
01/04/2011 150.00p 155.25p 150.00p 153.25p 10467
31/03/2011 153.00p 153.00p 148.50p 148.50p 9214
30/03/2011 150.40p 157.00p 150.35p 157.00p 6444
29/03/2011 152.37p 152.37p 151.25p 151.25p 5000
28/03/2011 150.40p 154.25p 150.40p 154.25p 1091
25/03/2011 152.50p 155.00p 150.00p 152.00p 465568
24/03/2011 152.50p 157.00p 152.50p 155.25p 56729
23/03/2011 155.75p 155.75p 155.75p 155.75p 250
22/03/2011 156.00p 156.00p 152.50p 154.25p 2501253
21/03/2011 150.00p 153.50p 150.00p 152.75p 43029
18/03/2011 148.00p 157.00p 148.00p 157.00p 30837
17/03/2011 151.00p 151.00p 151.00p 151.00p 63
16/03/2011 158.00p 158.00p 150.50p 152.50p 0
15/03/2011 158.00p 160.00p 150.50p 150.50p 11207
14/03/2011 160.00p 164.65p 160.00p 160.00p 91963
11/03/2011 162.00p 162.00p 161.00p 161.00p 6000
10/03/2011 159.50p 162.50p 158.00p 162.50p 4000
09/03/2011 163.50p 163.50p 161.25p 161.25p 92800
08/03/2011 165.00p 165.00p 163.00p 164.50p 21446
07/03/2011 160.59p 165.00p 160.59p 165.00p 1783
04/03/2011 165.00p 165.00p 165.00p 165.00p 92800
03/03/2011 162.00p 165.00p 162.00p 165.00p 1
02/03/2011 160.00p 162.50p 160.00p 162.50p 2158449
01/03/2011 163.00p 163.25p 163.00p 163.25p 15777
28/02/2011 162.50p 163.50p 162.50p 163.50p 26000
25/02/2011 165.46p 165.46p 163.00p 163.00p 400
24/02/2011 164.25p 166.75p 162.20p 164.00p 326663
23/02/2011 167.81p 167.81p 166.13p 166.13p 61183
22/02/2011 166.00p 172.00p 166.00p 168.12p 148936
21/02/2011 168.00p 172.71p 168.00p 169.62p 67422
18/02/2011 170.00p 171.00p 169.00p 169.00p 26100
17/02/2011 172.00p 172.00p 170.00p 170.00p 37532
16/02/2011 172.00p 171.00p 171.00p 171.00p 16000
15/02/2011 174.55p 174.55p 172.75p 172.75p 2813
14/02/2011 180.00p 181.00p 175.00p 175.00p 12515
11/02/2011 174.00p 175.00p 173.00p 174.25p 32940
10/02/2011 177.00p 179.00p 174.50p 174.50p 87856
09/02/2011 179.00p 180.00p 177.12p 180.00p 38000
08/02/2011 180.00p 180.00p 177.30p 180.00p 5950
07/02/2011 182.00p 182.00p 179.00p 182.00p 8327
04/02/2011 180.00p 183.00p 177.51p 182.00p 77995
03/02/2011 180.00p 180.33p 180.00p 180.00p 2764
02/02/2011 183.00p 183.00p 183.00p 183.00p 2000
01/02/2011 183.00p 183.00p 183.00p 183.00p 2000
31/01/2011 180.00p 181.00p 177.00p 181.00p 40268
28/01/2011 183.00p 183.00p 178.50p 183.00p 38228
27/01/2011 176.75p 184.00p 174.30p 178.50p 108583
26/01/2011 175.00p 177.00p 173.50p 177.00p 53179
25/01/2011 174.50p 174.50p 172.18p 174.50p 25455
24/01/2011 173.00p 174.50p 172.89p 174.50p 30528
21/01/2011 168.00p 171.00p 155.19p 171.00p 67384
20/01/2011 162.00p 168.00p 157.72p 168.00p 1193428
19/01/2011 156.50p 160.00p 156.25p 156.25p 17142
18/01/2011 153.50p 155.50p 153.50p 155.50p 19300
17/01/2011 155.00p 155.00p 153.00p 153.00p 17000
14/01/2011 156.00p 157.00p 155.00p 155.00p 214907
13/01/2011 155.00p 160.95p 155.00p 156.00p 32634
12/01/2011 155.25p 158.56p 154.00p 154.00p 102290
11/01/2011 155.50p 158.00p 155.50p 155.50p 21030
10/01/2011 155.00p 158.00p 155.00p 155.00p 8110
07/01/2011 156.50p 156.50p 155.30p 156.50p 7837
06/01/2011 159.00p 162.46p 157.00p 157.00p 11512
05/01/2011 159.00p 160.00p 159.00p 159.00p 11173
04/01/2011 157.00p 160.00p 157.00p 157.00p 12054
31/12/2010 160.00p 160.00p 155.00p 155.00p 4250
30/12/2010 158.00p 160.00p 158.00p 158.00p 7000
29/12/2010 160.00p 162.67p 160.00p 162.00p 8240
24/12/2010 158.00p 158.00p 158.00p 158.00p 3750
23/12/2010 155.00p 160.00p 155.00p 158.00p 14459
22/12/2010 160.00p 160.00p 159.00p 160.00p 26896
21/12/2010 160.00p 162.00p 155.00p 159.00p 54709
20/12/2010 160.00p 160.00p 158.00p 160.00p 83359
17/12/2010 157.00p 157.50p 154.50p 154.50p 18636
16/12/2010 158.00p 158.00p 157.00p 157.00p 9125
15/12/2010 159.50p 160.00p 158.00p 158.00p 67325
14/12/2010 157.75p 158.00p 155.00p 155.00p 13580
13/12/2010 158.00p 160.00p 158.00p 158.00p 2569
10/12/2010 157.00p 160.00p 156.00p 156.00p 13250
09/12/2010 157.00p 158.00p 155.00p 155.50p 12040
08/12/2010 153.00p 159.75p 153.00p 153.00p 2924
07/12/2010 153.00p 160.00p 153.00p 160.00p 127238
06/12/2010 161.75p 161.75p 154.00p 154.00p 19050
03/12/2010 158.00p 158.00p 157.45p 158.00p 15128
02/12/2010 158.00p 158.00p 156.50p 156.50p 3000
01/12/2010 156.00p 158.00p 156.00p 158.00p 8451
30/11/2010 153.00p 155.67p 153.00p 153.00p 25857
29/11/2010 153.00p 156.25p 152.48p 156.25p 44295
26/11/2010 153.00p 153.50p 153.00p 153.00p 35000
25/11/2010 155.00p 155.00p 153.00p 153.00p 7968
24/11/2010 152.00p 155.00p 152.00p 154.00p 19728
23/11/2010 152.50p 152.50p 150.00p 150.00p 12000
22/11/2010 151.00p 152.50p 150.97p 152.00p 383552
19/11/2010 152.00p 152.00p 150.00p 151.00p 7500
18/11/2010 152.50p 153.00p 151.50p 151.50p 202887
17/11/2010 150.50p 152.50p 150.50p 152.50p 0
16/11/2010 149.75p 150.50p 148.30p 150.50p 3231
15/11/2010 150.25p 152.94p 149.75p 149.75p 4400
12/11/2010 148.00p 154.00p 148.00p 150.25p 56521
11/11/2010 155.25p 159.00p 148.00p 149.00p 26331
10/11/2010 168.00p 168.00p 156.00p 156.00p 86424
09/11/2010 175.00p 176.00p 172.87p 176.00p 23933
08/11/2010 176.00p 177.45p 175.25p 175.25p 27323
05/11/2010 173.00p 175.25p 173.00p 175.00p 135000
04/11/2010 173.00p 174.00p 173.00p 174.00p 10000
03/11/2010 171.50p 175.00p 171.50p 173.00p 260307
02/11/2010 172.00p 172.00p 171.50p 171.50p 1690
01/11/2010 173.00p 175.00p 173.00p 175.00p 2000
29/10/2010 175.00p 175.00p 170.00p 175.00p 25926
28/10/2010 173.00p 173.00p 173.00p 173.00p 14074
27/10/2010 172.00p 172.50p 169.50p 172.50p 64694
26/10/2010 171.50p 172.00p 170.25p 172.00p 15016
25/10/2010 167.00p 171.00p 166.50p 170.25p 43265
22/10/2010 167.00p 168.00p 164.09p 168.00p 63903
21/10/2010 169.00p 169.00p 165.00p 167.75p 18016
20/10/2010 163.00p 167.00p 163.00p 166.00p 12963
19/10/2010 165.00p 165.00p 160.00p 165.00p 307100
18/10/2010 163.00p 163.00p 163.00p 163.00p 5051
15/10/2010 155.00p 160.00p 155.00p 160.00p 4929

*Close Price adjusted for both dividends and splits