Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/12/2009 120.00p 120.00p 117.00p 117.00p 5607
29/12/2009 121.00p 124.95p 120.00p 120.00p 5322
24/12/2009 120.00p 120.00p 120.00p 120.00p 11
23/12/2009 123.00p 123.00p 120.00p 120.00p 33154
22/12/2009 122.50p 122.50p 120.00p 120.00p 3154
21/12/2009 126.00p 126.00p 114.50p 120.00p 77194
18/12/2009 127.00p 127.00p 125.00p 125.00p 8506
17/12/2009 127.00p 129.97p 127.00p 127.50p 2179
16/12/2009 133.00p 133.00p 127.00p 127.00p 96760
15/12/2009 134.00p 134.00p 126.00p 132.00p 28395
14/12/2009 137.00p 137.00p 133.25p 133.25p 7102
11/12/2009 136.25p 136.25p 133.35p 136.25p 2235
10/12/2009 136.00p 138.00p 136.00p 136.00p 66182
09/12/2009 135.50p 135.50p 135.50p 135.50p 547
08/12/2009 136.50p 137.18p 133.25p 133.25p 12836
07/12/2009 138.00p 140.00p 136.50p 139.75p 14120
04/12/2009 140.00p 143.00p 140.00p 141.50p 16127
03/12/2009 143.00p 143.00p 138.75p 138.75p 35892
02/12/2009 143.00p 143.00p 138.00p 138.00p 8441
01/12/2009 142.50p 142.50p 138.00p 140.00p 215166
30/11/2009 145.00p 145.00p 141.00p 141.00p 15709
27/11/2009 145.00p 148.00p 142.00p 142.00p 46680
26/11/2009 142.00p 145.00p 138.00p 138.00p 8099
25/11/2009 145.00p 145.00p 142.50p 143.50p 166101
24/11/2009 145.00p 145.00p 138.05p 142.50p 18894
23/11/2009 145.00p 145.00p 142.50p 142.50p 5225
20/11/2009 141.25p 141.25p 141.25p 141.25p 0
19/11/2009 145.00p 145.00p 141.25p 141.25p 0
18/11/2009 145.00p 145.00p 141.25p 145.00p 1511
17/11/2009 145.00p 145.00p 142.60p 145.00p 2115
16/11/2009 145.00p 145.11p 141.25p 142.75p 5021
13/11/2009 142.50p 143.00p 142.00p 143.00p 172074
12/11/2009 145.00p 145.00p 142.50p 142.50p 1000
11/11/2009 145.00p 145.00p 145.00p 145.00p 1000
10/11/2009 145.00p 148.75p 145.00p 145.00p 109449
09/11/2009 145.00p 145.00p 145.00p 145.00p 393855
06/11/2009 143.50p 146.25p 143.50p 146.25p 3108
05/11/2009 143.00p 146.00p 143.00p 146.00p 4117
04/11/2009 148.00p 148.00p 145.75p 145.75p 5775
03/11/2009 148.75p 148.75p 142.00p 143.00p 4130
02/11/2009 142.00p 142.00p 142.00p 142.00p 3478
30/10/2009 145.00p 145.50p 145.00p 145.50p 6843
29/10/2009 140.00p 140.00p 140.00p 140.00p 81274
28/10/2009 141.25p 141.25p 141.25p 141.25p 0
27/10/2009 141.25p 141.25p 141.25p 141.25p 770
26/10/2009 139.00p 141.25p 139.00p 141.25p 3500
23/10/2009 141.25p 142.25p 141.25p 142.25p 360240
22/10/2009 145.00p 145.00p 141.25p 141.25p 86049
21/10/2009 143.00p 145.00p 143.00p 145.00p 44200
20/10/2009 139.75p 139.75p 139.00p 139.00p 35090
19/10/2009 137.00p 139.75p 137.00p 139.75p 9174
16/10/2009 138.00p 140.50p 138.00p 139.25p 14237
15/10/2009 141.00p 141.00p 137.75p 138.00p 205676
14/10/2009 137.50p 140.00p 137.50p 138.00p 154127
13/10/2009 138.50p 139.00p 136.00p 136.00p 36639
12/10/2009 139.50p 140.00p 139.50p 140.00p 2339
09/10/2009 136.00p 140.00p 134.75p 136.00p 63900
08/10/2009 137.50p 137.50p 136.50p 136.50p 80100
07/10/2009 137.50p 137.50p 137.50p 137.50p 2334
06/10/2009 137.50p 137.50p 137.50p 137.50p 846
05/10/2009 138.00p 140.00p 138.00p 137.50p 5064
02/10/2009 134.00p 136.00p 134.00p 136.00p 1
01/10/2009 135.00p 135.50p 135.00p 135.50p 0
30/09/2009 135.00p 138.00p 134.50p 135.00p 14264
29/09/2009 138.00p 138.00p 138.00p 138.00p 332
28/09/2009 135.00p 137.00p 135.00p 135.00p 19173
25/09/2009 132.50p 136.50p 132.50p 136.50p 1848
24/09/2009 131.00p 140.00p 129.00p 140.00p 22421
23/09/2009 127.00p 130.50p 127.00p 130.50p 15820
22/09/2009 127.50p 129.50p 127.50p 129.50p 47400
21/09/2009 127.00p 127.50p 127.00p 127.50p 2850

*Close Price adjusted for both dividends and splits