Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/11/2021 234.00p 234.00p 230.10p 231.00p 604
03/11/2021 232.00p 232.00p 228.00p 232.00p 4913
02/11/2021 240.00p 235.00p 232.00p 232.00p 0
01/11/2021 240.00p 239.50p 235.00p 235.00p 2087
29/10/2021 240.00p 240.00p 238.50p 240.00p 107
28/10/2021 228.00p 234.00p 232.00p 234.00p 124
27/10/2021 228.00p 239.50p 228.00p 228.00p 2673
26/10/2021 240.00p 240.00p 233.00p 234.00p 56028
25/10/2021 238.00p 240.00p 228.00p 234.00p 244942
22/10/2021 228.00p 228.00p 228.00p 228.00p 12
21/10/2021 234.00p 234.00p 231.00p 231.00p 2427
20/10/2021 238.00p 238.00p 229.20p 238.00p 5823
19/10/2021 240.00p 240.00p 233.00p 233.00p 6756
18/10/2021 230.00p 239.90p 230.00p 238.00p 25633
15/10/2021 230.00p 227.00p 223.00p 227.00p 4548
14/10/2021 230.00p 230.00p 220.00p 223.00p 3461
13/10/2021 234.00p 236.00p 229.00p 229.00p 459
12/10/2021 222.00p 230.00p 223.00p 230.00p 296749
11/10/2021 222.00p 233.00p 222.00p 227.00p 2429
08/10/2021 222.00p 234.00p 222.00p 234.00p 1104
07/10/2021 224.00p 236.00p 222.00p 222.00p 247937
06/10/2021 236.00p 236.00p 230.00p 230.00p 859
05/10/2021 222.00p 236.00p 222.00p 229.00p 5562
04/10/2021 226.00p 223.00p 222.00p 223.00p 5919
01/10/2021 226.00p 225.60p 222.00p 222.00p 1801
30/09/2021 226.00p 226.00p 222.00p 223.00p 1379
29/09/2021 220.00p 225.00p 220.00p 220.00p 1893854
28/09/2021 222.00p 222.00p 217.87p 218.00p 304987
27/09/2021 230.00p 231.30p 221.00p 221.00p 6400
24/09/2021 226.00p 231.00p 225.00p 229.00p 248209
23/09/2021 226.00p 226.00p 225.80p 226.00p 19239
22/09/2021 228.00p 230.00p 220.00p 230.00p 716714
21/09/2021 224.00p 227.60p 222.00p 222.00p 17152
20/09/2021 222.00p 226.00p 218.00p 226.00p 14892
17/09/2021 224.00p 225.80p 224.00p 224.00p 16188
16/09/2021 224.00p 226.00p 222.00p 224.00p 24025
15/09/2021 224.00p 226.00p 222.00p 226.00p 63762
14/09/2021 220.00p 223.00p 220.00p 223.00p 2
13/09/2021 222.00p 224.00p 222.00p 224.00p 702
10/09/2021 218.00p 223.00p 220.20p 223.00p 434
09/09/2021 218.00p 223.92p 223.00p 223.00p 4009
08/09/2021 218.00p 222.00p 218.00p 222.00p 6861
07/09/2021 218.00p 220.00p 218.00p 220.00p 751
06/09/2021 218.00p 221.00p 220.10p 221.00p 758
03/09/2021 218.00p 224.08p 218.00p 218.00p 506541
02/09/2021 224.00p 221.00p 220.00p 221.00p 17273
01/09/2021 224.00p 224.00p 220.58p 221.00p 10499
31/08/2021 214.00p 222.00p 220.00p 222.00p 1580
30/08/2021 214.00p 224.00p 214.00p 221.00p 1303320
27/08/2021 214.00p 224.00p 214.00p 221.00p 1303320
26/08/2021 218.00p 216.00p 214.00p 214.00p 0
25/08/2021 218.00p 218.00p 215.00p 216.00p 8691
24/08/2021 214.00p 214.00p 214.00p 214.00p 47
23/08/2021 218.00p 218.00p 214.00p 217.00p 815
20/08/2021 214.00p 220.00p 212.00p 212.00p 13195
19/08/2021 210.00p 213.00p 210.00p 213.00p 245
18/08/2021 210.00p 211.80p 210.00p 210.00p 1391
17/08/2021 210.00p 213.00p 212.70p 213.00p 176
16/08/2021 210.00p 212.50p 210.00p 210.00p 20482
13/08/2021 216.00p 216.00p 210.00p 213.00p 1959
12/08/2021 210.00p 213.00p 210.00p 213.00p 191
11/08/2021 210.00p 214.00p 210.00p 210.00p 7518
10/08/2021 212.00p 213.68p 210.00p 210.00p 17788
09/08/2021 214.00p 218.00p 212.00p 212.00p 5671
06/08/2021 214.00p 216.00p 212.00p 216.00p 13124
05/08/2021 216.00p 220.00p 214.00p 216.00p 3619
04/08/2021 218.00p 217.00p 217.00p 217.00p 0
03/08/2021 218.00p 218.12p 216.00p 217.00p 12442
02/08/2021 220.00p 220.00p 218.02p 219.00p 6058
30/07/2021 220.00p 219.00p 218.36p 219.00p 1776
29/07/2021 220.00p 222.00p 218.00p 220.00p 25124
28/07/2021 216.00p 224.00p 216.00p 219.00p 1360
27/07/2021 218.00p 220.00p 216.00p 218.00p 19063
26/07/2021 222.00p 218.00p 216.80p 218.00p 1823
23/07/2021 222.00p 222.00p 216.00p 220.00p 24783
22/07/2021 218.00p 219.00p 218.00p 218.00p 0
21/07/2021 218.00p 220.00p 213.22p 219.00p 27216
20/07/2021 212.00p 222.00p 211.00p 218.00p 257648
19/07/2021 214.00p 214.00p 206.00p 208.00p 25159
16/07/2021 210.00p 210.00p 206.00p 206.00p 5000
15/07/2021 212.00p 213.00p 208.06p 211.00p 43736
14/07/2021 212.00p 213.00p 208.00p 209.00p 6367
13/07/2021 220.00p 224.00p 212.00p 213.00p 29736
12/07/2021 218.00p 222.00p 218.25p 222.00p 8800
09/07/2021 218.00p 224.00p 218.00p 222.00p 239453
08/07/2021 224.00p 224.00p 224.00p 224.00p 0
07/07/2021 224.00p 224.00p 220.00p 224.00p 6259
06/07/2021 220.00p 220.00p 216.00p 220.00p 352
05/07/2021 220.00p 220.00p 216.20p 220.00p 1020
02/07/2021 220.00p 224.00p 216.00p 217.00p 2276
01/07/2021 218.00p 220.00p 218.00p 220.00p 11057
30/06/2021 212.00p 212.00p 211.94p 212.00p 1032
29/06/2021 212.00p 212.00p 212.00p 212.00p 2372
28/06/2021 204.00p 211.94p 204.00p 204.00p 1067
25/06/2021 212.00p 218.00p 212.00p 217.00p 12964
24/06/2021 210.00p 217.92p 208.00p 213.00p 3425
23/06/2021 210.00p 216.00p 210.00p 216.00p 15681
22/06/2021 208.00p 210.00p 208.00p 210.00p 30173
21/06/2021 204.00p 207.96p 204.00p 207.00p 20052
18/06/2021 208.00p 208.00p 204.00p 204.00p 18601
17/06/2021 208.00p 208.00p 204.00p 206.00p 9890
16/06/2021 208.00p 208.80p 204.00p 206.00p 54234
15/06/2021 200.00p 204.00p 200.00p 204.00p 641964
14/06/2021 202.00p 203.50p 199.90p 203.50p 16525
11/06/2021 202.00p 208.00p 200.80p 208.00p 1091
10/06/2021 202.00p 204.00p 197.00p 204.00p 652281
09/06/2021 199.00p 200.50p 198.50p 200.50p 0
08/06/2021 199.00p 198.50p 197.45p 198.50p 1469
07/06/2021 199.00p 199.50p 194.00p 199.50p 0
04/06/2021 199.00p 200.00p 194.00p 194.00p 5496
03/06/2021 194.00p 196.75p 191.00p 191.00p 31450
02/06/2021 195.00p 198.50p 195.00p 198.50p 2
01/06/2021 194.00p 197.00p 196.10p 197.00p 10000
28/05/2021 194.00p 194.06p 194.00p 194.00p 2127
27/05/2021 198.00p 202.00p 192.00p 202.00p 75097
26/05/2021 194.00p 198.00p 194.00p 198.00p 2010
25/05/2021 195.00p 198.44p 198.00p 198.00p 87
24/05/2021 195.00p 198.00p 194.00p 198.00p 4098
21/05/2021 195.00p 200.18p 196.00p 198.00p 31000
20/05/2021 195.00p 198.00p 195.00p 198.00p 3
19/05/2021 196.00p 202.00p 194.00p 198.00p 22904
18/05/2021 195.00p 197.70p 194.00p 194.00p 7759
17/05/2021 195.00p 195.50p 194.00p 195.50p 22685
14/05/2021 194.00p 197.00p 194.00p 197.00p 1110
13/05/2021 198.00p 195.50p 195.50p 194.00p 1714
12/05/2021 198.00p 199.98p 194.00p 195.50p 26439
11/05/2021 195.00p 198.00p 194.00p 198.00p 0
10/05/2021 195.00p 199.00p 194.00p 194.00p 11190
07/05/2021 195.00p 198.50p 194.00p 198.50p 93430
06/05/2021 195.00p 201.75p 195.00p 196.00p 23291
05/05/2021 199.00p 200.00p 195.50p 200.00p 7446
04/05/2021 199.00p 199.00p 194.00p 197.50p 903269
03/05/2021 192.00p 195.50p 191.00p 195.50p 0
30/04/2021 192.00p 195.50p 191.00p 195.50p 0
29/04/2021 192.00p 192.00p 191.00p 191.00p 318
28/04/2021 192.00p 192.00p 191.00p 191.00p 8681
27/04/2021 194.00p 194.00p 194.00p 194.00p 4549
26/04/2021 199.00p 196.00p 193.98p 196.00p 1000
23/04/2021 199.00p 195.00p 192.97p 195.00p 251
22/04/2021 199.00p 199.00p 191.00p 191.00p 4394
21/04/2021 198.00p 198.00p 191.00p 191.00p 7654
20/04/2021 195.00p 198.00p 195.00p 195.00p 3363
19/04/2021 191.00p 191.00p 191.00p 191.00p 13
16/04/2021 191.00p 191.00p 191.00p 191.00p 270
15/04/2021 191.00p 191.00p 191.00p 191.00p 12
14/04/2021 195.00p 195.00p 191.00p 191.00p 3460
13/04/2021 192.00p 195.00p 192.00p 195.00p 466
12/04/2021 198.00p 197.90p 194.50p 194.50p 306
09/04/2021 198.00p 198.00p 195.00p 195.00p 557
08/04/2021 198.00p 198.00p 192.60p 194.50p 983
07/04/2021 192.00p 198.00p 191.00p 191.00p 1070
06/04/2021 195.00p 199.00p 191.00p 193.00p 18284
01/04/2021 199.00p 199.00p 191.00p 191.00p 12056
31/03/2021 198.00p 197.90p 195.50p 195.50p 2450
30/03/2021 198.00p 199.00p 192.00p 192.00p 3027
29/03/2021 198.00p 199.00p 190.00p 190.00p 22911
26/03/2021 198.00p 199.00p 190.00p 190.00p 25206
25/03/2021 191.00p 199.00p 191.00p 195.00p 21368
24/03/2021 196.00p 196.00p 195.00p 195.00p 618
23/03/2021 199.00p 199.00p 195.00p 195.00p 2042000
22/03/2021 199.00p 200.00p 195.50p 195.50p 0
19/03/2021 199.00p 200.00p 192.00p 200.00p 768
18/03/2021 200.00p 200.00p 193.00p 196.00p 185227
17/03/2021 191.00p 195.00p 191.00p 195.00p 723
16/03/2021 200.00p 195.00p 194.59p 195.00p 3000
15/03/2021 200.00p 200.00p 190.00p 195.00p 660
12/03/2021 198.00p 194.50p 191.00p 194.50p 2912
11/03/2021 198.00p 200.00p 195.00p 195.00p 231217
10/03/2021 198.00p 196.00p 195.00p 195.00p 1729
09/03/2021 198.00p 200.00p 196.00p 196.00p 139166
08/03/2021 198.00p 198.00p 193.50p 193.50p 150135
05/03/2021 189.00p 197.46p 193.50p 193.50p 650
04/03/2021 189.00p 198.00p 189.00p 193.50p 4981
03/03/2021 189.00p 193.50p 189.00p 193.50p 133
02/03/2021 190.00p 198.00p 190.00p 196.50p 236
01/03/2021 198.00p 198.00p 191.00p 195.00p 40788
26/02/2021 192.00p 198.00p 192.00p 196.50p 1931
25/02/2021 198.00p 198.64p 195.00p 196.50p 64017
24/02/2021 184.00p 202.00p 184.00p 196.50p 2051509
23/02/2021 179.00p 184.00p 178.00p 181.00p 9455
22/02/2021 171.00p 177.00p 176.00p 177.00p 0
19/02/2021 171.00p 179.44p 171.00p 176.00p 26287
18/02/2021 170.00p 179.00p 166.00p 177.00p 105993
17/02/2021 170.00p 170.00p 165.00p 168.00p 3415
16/02/2021 170.00p 170.00p 162.00p 162.00p 7411
15/02/2021 169.00p 172.00p 169.00p 169.50p 15221
12/02/2021 178.00p 178.00p 173.50p 173.50p 1001
11/02/2021 169.00p 173.50p 173.50p 173.50p 5000
10/02/2021 169.00p 173.50p 169.00p 173.50p 7211
09/02/2021 175.00p 175.00p 169.00p 173.50p 10045
08/02/2021 169.00p 175.00p 169.00p 175.00p 11718
05/02/2021 160.00p 165.00p 160.00p 165.00p 1142
04/02/2021 160.00p 164.50p 160.00p 164.50p 327
03/02/2021 162.00p 169.00p 162.50p 162.50p 8272
02/02/2021 162.00p 162.00p 161.00p 161.00p 1
01/02/2021 162.00p 162.60p 161.50p 161.50p 4750
29/01/2021 162.00p 163.90p 160.00p 161.00p 6545
28/01/2021 160.00p 163.90p 160.00p 160.00p 16942
27/01/2021 170.00p 165.00p 159.13p 162.50p 463450
26/01/2021 170.00p 170.00p 164.80p 165.00p 50848

*Close Price adjusted for both dividends and splits