Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/09/2018 180.50p 183.25p 180.00p 183.25p 29179
13/09/2018 181.00p 186.40p 180.50p 180.50p 30262
12/09/2018 188.00p 188.00p 175.50p 184.25p 9174
11/09/2018 177.00p 185.13p 177.00p 183.25p 14019
10/09/2018 177.00p 180.58p 177.00p 179.25p 3649
07/09/2018 178.00p 180.00p 178.00p 178.00p 21541
06/09/2018 183.00p 185.00p 177.00p 177.00p 8673
05/09/2018 185.00p 185.00p 180.50p 182.50p 4955
04/09/2018 180.00p 184.75p 184.50p 184.50p 0
03/09/2018 180.00p 189.50p 180.00p 184.75p 2335
31/08/2018 179.00p 183.25p 179.00p 183.25p 0
30/08/2018 179.00p 185.83p 179.00p 179.00p 490901
29/08/2018 177.00p 177.00p 177.00p 177.00p 341
28/08/2018 181.04p 184.75p 181.04p 184.75p 499699
24/08/2018 181.88p 183.25p 183.25p 183.25p 0
23/08/2018 181.88p 183.50p 183.25p 183.25p 0
22/08/2018 181.88p 183.50p 181.88p 183.50p 93688
21/08/2018 183.83p 183.25p 181.50p 183.25p 0
20/08/2018 183.83p 183.83p 181.50p 181.50p 538
17/08/2018 180.50p 184.25p 180.00p 184.25p 7067
16/08/2018 180.00p 183.50p 180.00p 183.50p 18911
15/08/2018 181.50p 184.25p 180.00p 184.25p 6895
14/08/2018 188.00p 188.00p 180.00p 180.00p 34562
13/08/2018 177.00p 183.25p 183.25p 183.25p 0
10/08/2018 177.00p 185.13p 177.00p 183.25p 1109
09/08/2018 180.00p 183.25p 178.50p 183.25p 17550
08/08/2018 180.00p 180.75p 180.00p 180.75p 50280
07/08/2018 180.00p 184.00p 180.00p 184.00p 14397
06/08/2018 180.00p 187.50p 180.00p 183.25p 6778
03/08/2018 180.00p 180.00p 180.00p 180.00p 403
02/08/2018 182.00p 185.75p 182.00p 182.00p 15113
01/08/2018 182.00p 187.50p 182.00p 187.50p 70006
31/07/2018 186.00p 186.00p 182.00p 185.00p 34697
30/07/2018 184.00p 185.25p 184.00p 185.25p 20000
27/07/2018 190.50p 190.50p 185.75p 185.75p 1
26/07/2018 185.50p 187.25p 186.50p 186.50p 0
25/07/2018 185.50p 187.25p 184.25p 187.25p 0
24/07/2018 185.50p 190.19p 183.00p 184.25p 877321
23/07/2018 190.50p 190.50p 185.50p 188.75p 2601
20/07/2018 190.36p 191.75p 188.62p 191.75p 7160
19/07/2018 190.00p 191.50p 188.50p 191.50p 2668
18/07/2018 190.00p 192.00p 190.00p 190.00p 2838
17/07/2018 190.00p 191.50p 188.90p 190.00p 65477
16/07/2018 185.00p 189.25p 188.00p 189.25p 0
13/07/2018 185.00p 188.00p 184.50p 188.00p 121226
12/07/2018 190.00p 190.00p 182.00p 182.00p 67313
11/07/2018 186.00p 186.50p 181.00p 183.50p 69333
10/07/2018 190.00p 190.00p 186.00p 188.00p 1427010
09/07/2018 177.00p 195.00p 174.43p 189.25p 80257
06/07/2018 190.00p 193.50p 172.00p 180.00p 1214180
05/07/2018 249.00p 249.00p 240.00p 240.00p 319
04/07/2018 245.85p 244.50p 244.50p 244.50p 0
03/07/2018 245.85p 248.00p 244.50p 244.50p 10035
02/07/2018 249.00p 249.00p 241.35p 244.50p 86817
29/06/2018 241.00p 245.55p 240.00p 241.00p 48878
28/06/2018 240.00p 241.00p 240.00p 241.00p 2336
27/06/2018 242.50p 242.50p 241.50p 241.50p 142168
26/06/2018 245.00p 245.00p 240.00p 240.00p 10275
25/06/2018 243.00p 243.00p 243.00p 243.00p 1700
22/06/2018 243.00p 246.80p 243.00p 243.00p 4762
21/06/2018 246.00p 250.00p 245.00p 250.00p 2104
20/06/2018 243.00p 248.00p 243.00p 243.00p 11001
19/06/2018 253.00p 253.00p 250.00p 252.00p 9434
18/06/2018 252.50p 253.50p 252.50p 253.50p 25000
15/06/2018 255.00p 257.00p 251.35p 255.00p 13009
14/06/2018 252.00p 260.00p 251.97p 253.00p 27903
13/06/2018 252.00p 253.00p 252.00p 252.00p 9801
12/06/2018 255.00p 257.50p 251.90p 257.50p 425681
11/06/2018 253.50p 254.00p 252.40p 254.00p 51000
08/06/2018 259.00p 260.50p 250.00p 250.00p 67534
07/06/2018 256.40p 258.50p 256.40p 258.50p 5000
06/06/2018 259.00p 259.00p 255.00p 255.00p 50944
05/06/2018 255.00p 259.00p 255.00p 259.00p 31
04/06/2018 260.20p 260.20p 259.00p 259.00p 19
01/06/2018 256.35p 259.50p 256.35p 259.50p 3390
31/05/2018 257.00p 259.00p 257.00p 259.00p 11836
30/05/2018 255.00p 258.00p 255.00p 258.00p 0
29/05/2018 255.00p 257.00p 255.00p 255.00p 2231
25/05/2018 256.00p 261.20p 255.00p 255.00p 48321
24/05/2018 264.00p 259.50p 256.00p 259.50p 0
23/05/2018 264.00p 264.00p 256.00p 256.00p 1491
22/05/2018 255.00p 258.00p 255.00p 255.00p 6298
21/05/2018 253.00p 258.00p 253.00p 256.00p 2709
18/05/2018 255.00p 255.00p 252.00p 255.00p 3520
17/05/2018 252.00p 256.00p 252.00p 256.00p 3278
16/05/2018 257.85p 257.85p 254.50p 254.50p 3250
15/05/2018 255.00p 255.00p 252.00p 252.00p 1151
14/05/2018 250.00p 254.50p 250.00p 253.00p 10478
11/05/2018 250.00p 252.50p 250.00p 252.50p 925
10/05/2018 260.00p 260.00p 253.47p 255.50p 2502
09/05/2018 250.00p 257.00p 250.00p 257.00p 109773
08/05/2018 252.92p 254.00p 252.20p 254.00p 618
04/05/2018 254.00p 257.50p 250.00p 257.50p 37202
03/05/2018 244.00p 249.00p 244.00p 248.50p 28
02/05/2018 244.00p 248.50p 243.00p 248.50p 5
01/05/2018 248.00p 250.00p 247.50p 248.00p 107467
30/04/2018 248.75p 254.00p 248.50p 248.50p 11739
27/04/2018 249.00p 251.20p 247.00p 248.00p 18008
26/04/2018 242.00p 245.50p 242.00p 242.00p 19982
25/04/2018 242.00p 245.50p 244.00p 245.50p 0
24/04/2018 242.00p 244.00p 242.00p 244.00p 9056
23/04/2018 242.00p 246.00p 242.00p 246.00p 1011
20/04/2018 242.00p 249.00p 242.00p 245.50p 7131
19/04/2018 242.00p 243.00p 242.00p 242.00p 11294
18/04/2018 242.00p 245.50p 242.00p 245.50p 3682
17/04/2018 242.00p 245.50p 242.00p 245.50p 19246
16/04/2018 247.00p 247.00p 246.00p 247.00p 1156
13/04/2018 243.40p 245.50p 243.40p 245.50p 150
12/04/2018 242.00p 247.00p 242.00p 242.00p 3493
11/04/2018 241.00p 246.20p 240.85p 241.00p 17286
10/04/2018 249.00p 249.00p 241.00p 243.00p 36982
09/04/2018 249.00p 249.00p 239.00p 244.00p 10386
06/04/2018 241.00p 247.00p 238.80p 244.50p 23915
05/04/2018 242.00p 245.00p 242.00p 245.00p 19000
04/04/2018 243.00p 247.00p 241.00p 241.00p 24981
03/04/2018 237.00p 249.00p 236.00p 245.50p 95013
29/03/2018 243.00p 245.00p 244.50p 245.00p 0
28/03/2018 243.00p 245.00p 244.50p 244.50p 0
27/03/2018 243.00p 247.00p 240.00p 245.00p 36099
26/03/2018 249.00p 249.00p 240.00p 241.00p 21106
23/03/2018 240.00p 251.00p 239.10p 245.00p 75046
22/03/2018 241.00p 242.00p 241.00p 241.00p 9969
21/03/2018 239.30p 246.00p 239.30p 245.50p 1140
20/03/2018 244.00p 244.00p 242.00p 242.00p 38795
19/03/2018 241.50p 247.50p 241.50p 247.50p 8000
16/03/2018 245.00p 252.00p 245.00p 252.00p 4228
15/03/2018 250.00p 251.00p 245.00p 246.00p 2716
14/03/2018 249.00p 249.00p 241.00p 244.50p 23623
13/03/2018 246.00p 246.00p 242.00p 242.00p 109790
12/03/2018 246.00p 247.00p 246.00p 246.00p 5153
09/03/2018 246.00p 248.00p 245.75p 248.00p 11265
08/03/2018 250.00p 250.00p 247.00p 247.00p 47882
07/03/2018 252.00p 252.00p 246.00p 248.50p 29956
06/03/2018 250.00p 250.00p 247.00p 249.50p 394
05/03/2018 249.00p 250.00p 243.40p 244.00p 2733
02/03/2018 249.00p 249.00p 241.00p 245.50p 43113
01/03/2018 241.00p 245.00p 240.00p 244.50p 1591
28/02/2018 245.00p 245.00p 244.00p 244.00p 10664
27/02/2018 250.00p 258.00p 244.50p 248.50p 2361100
26/02/2018 254.00p 258.00p 247.00p 251.00p 18239
23/02/2018 243.00p 258.00p 237.20p 258.00p 19989
22/02/2018 235.00p 241.80p 235.00p 241.00p 353309
21/02/2018 246.00p 246.00p 244.00p 245.50p 55
20/02/2018 247.20p 247.20p 244.50p 246.50p 182009
19/02/2018 243.00p 246.00p 243.00p 246.00p 55581
16/02/2018 241.00p 247.50p 241.00p 247.50p 5164
15/02/2018 244.50p 244.50p 244.50p 244.50p 43499
14/02/2018 244.00p 245.00p 244.00p 245.00p 900
13/02/2018 237.00p 245.00p 237.00p 244.50p 15001
12/02/2018 240.00p 248.00p 240.00p 248.00p 4310
09/02/2018 240.00p 241.00p 240.00p 241.00p 205298
08/02/2018 240.00p 241.38p 240.00p 241.00p 23420
07/02/2018 240.00p 242.00p 240.00p 240.00p 3961
06/02/2018 241.00p 242.00p 241.00p 241.00p 15547
05/02/2018 243.00p 243.00p 240.00p 243.00p 26981
02/02/2018 241.00p 250.00p 240.00p 250.00p 30582
01/02/2018 240.00p 254.00p 240.00p 254.00p 17143
31/01/2018 241.00p 241.50p 241.00p 241.50p 2018
30/01/2018 240.00p 242.50p 240.00p 242.50p 82148
29/01/2018 240.00p 244.50p 240.00p 243.00p 437625
26/01/2018 241.00p 243.50p 241.00p 243.50p 1901
25/01/2018 246.00p 248.00p 242.00p 245.00p 9350
24/01/2018 245.00p 248.50p 245.00p 248.50p 5450
23/01/2018 246.00p 248.50p 245.00p 245.00p 83667
22/01/2018 251.00p 251.00p 246.00p 248.50p 154
19/01/2018 245.00p 248.00p 245.00p 246.50p 36135
18/01/2018 253.00p 253.00p 242.00p 245.00p 67127
17/01/2018 255.00p 257.00p 251.00p 256.00p 23797
16/01/2018 255.00p 257.00p 254.00p 254.50p 9311
15/01/2018 254.00p 257.00p 254.00p 255.50p 51424
12/01/2018 254.00p 257.00p 254.00p 256.00p 8662
11/01/2018 253.00p 256.50p 253.00p 256.50p 3201
10/01/2018 253.00p 257.00p 253.00p 256.00p 275390
09/01/2018 251.00p 259.65p 251.00p 254.50p 33170
08/01/2018 247.00p 261.00p 247.00p 253.00p 17700
05/01/2018 249.00p 249.10p 244.00p 247.00p 62948
04/01/2018 244.00p 248.00p 244.00p 245.00p 115781
03/01/2018 238.00p 242.00p 238.00p 241.00p 406247
02/01/2018 236.00p 239.00p 231.00p 237.50p 84067
29/12/2017 234.50p 240.00p 234.50p 238.50p 8108
28/12/2017 227.00p 232.50p 232.00p 232.50p 0
27/12/2017 227.00p 232.25p 232.00p 232.00p 0
22/12/2017 227.00p 234.25p 227.00p 232.25p 21539
21/12/2017 229.75p 229.75p 225.25p 227.38p 7317
20/12/2017 229.75p 229.75p 225.00p 227.38p 1154
19/12/2017 224.00p 225.50p 224.00p 224.00p 1107
18/12/2017 224.00p 229.75p 224.00p 226.87p 3128
15/12/2017 225.00p 227.00p 225.00p 227.00p 2065
14/12/2017 224.00p 229.75p 224.00p 226.87p 3707
13/12/2017 227.00p 227.38p 227.00p 227.00p 5967
12/12/2017 227.00p 229.75p 225.00p 227.38p 7613
11/12/2017 227.00p 228.50p 227.00p 228.50p 1276
08/12/2017 225.00p 226.62p 226.00p 226.62p 0
07/12/2017 225.00p 226.00p 225.00p 226.00p 1074
06/12/2017 222.00p 224.50p 222.00p 224.50p 1128
05/12/2017 223.00p 225.25p 223.00p 225.25p 1172
04/12/2017 223.00p 226.62p 223.00p 225.87p 7207
01/12/2017 220.00p 226.00p 220.00p 226.00p 19180
30/11/2017 225.75p 225.75p 224.27p 225.00p 1030
29/11/2017 220.25p 225.00p 220.25p 222.38p 250768

*Close Price adjusted for both dividends and splits