Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
W H Ireland Group (WHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 23/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 22/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 19/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 18/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 59171 |
| 17/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 16/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 15/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 12/04/2024 | 4.00p | 4.33p | 4.00p | 4.25p | 0 |
| 11/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 10/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 7598 |
| 09/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 08/04/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 4 |
| 05/04/2024 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 04/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 9727 |
| 03/04/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 24000 |
| 02/04/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 6581 |
| 28/03/2024 | 4.25p | 4.25p | 4.16p | 4.25p | 2650 |
| 27/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 4615 |
| 26/03/2024 | 4.25p | 4.25p | 4.16p | 4.25p | 3615 |
| 25/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 22/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 21/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 20/03/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 18/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 15/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 14/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 13/03/2024 | 4.25p | 4.25p | 4.05p | 4.25p | 700 |
| 12/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 11/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 1636 |
| 08/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 07/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 06/03/2024 | 4.25p | 4.50p | 4.17p | 4.25p | 1119 |
| 05/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 04/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 01/03/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 29/02/2024 | 4.25p | 4.30p | 4.20p | 4.25p | 75832 |
| 28/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 27/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 26/02/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 23389 |
| 23/02/2024 | 4.25p | 4.25p | 4.17p | 4.25p | 0 |
| 22/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 238 |
| 21/02/2024 | 4.25p | 4.25p | 3.50p | 4.25p | 27000 |
| 20/02/2024 | 4.25p | 4.29p | 4.25p | 4.25p | 93 |
| 19/02/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 16/02/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 19925 |
| 15/02/2024 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 14/02/2024 | 4.50p | 4.50p | 4.25p | 4.25p | 175000 |
| 13/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 7500 |
| 12/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 09/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 08/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 07/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 38 |
| 06/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 21912 |
| 05/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 02/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 01/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 31/01/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 5136 |
| 30/01/2024 | 5.25p | 5.25p | 4.00p | 4.50p | 233596 |
| 29/01/2024 | 5.25p | 5.50p | 4.80p | 5.50p | 0 |
| 26/01/2024 | 5.25p | 5.50p | 4.60p | 5.50p | 25000 |
| 25/01/2024 | 5.25p | 5.50p | 4.60p | 5.50p | 1000 |
| 24/01/2024 | 5.25p | 5.50p | 4.50p | 5.50p | 2000 |
| 23/01/2024 | 5.25p | 5.50p | 5.25p | 5.50p | 3003 |
| 22/01/2024 | 5.25p | 5.25p | 4.50p | 5.25p | 85808 |
| 19/01/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 43104 |
| 18/01/2024 | 5.50p | 5.50p | 5.00p | 5.50p | 25624 |
| 17/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/01/2024 | 5.50p | 5.90p | 5.10p | 5.50p | 9685 |
| 12/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/01/2024 | 5.50p | 5.93p | 5.50p | 5.50p | 60700 |
| 08/01/2024 | 5.50p | 5.93p | 5.00p | 5.50p | 335560 |
| 05/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/01/2024 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/01/2024 | 5.75p | 5.75p | 4.65p | 5.50p | 75000 |
| 29/12/2023 | 5.50p | 5.95p | 5.40p | 5.75p | 138123 |
| 28/12/2023 | 3.75p | 6.00p | 3.75p | 5.50p | 154521 |
| 27/12/2023 | 3.50p | 4.20p | 3.38p | 3.75p | 145000 |
| 22/12/2023 | 3.50p | 3.50p | 3.18p | 3.50p | 0 |
| 21/12/2023 | 3.50p | 3.75p | 3.50p | 3.50p | 20000 |
| 20/12/2023 | 3.50p | 3.50p | 3.00p | 3.50p | 1400 |
| 19/12/2023 | 3.50p | 3.50p | 3.18p | 3.50p | 0 |
| 18/12/2023 | 3.50p | 3.50p | 3.05p | 3.50p | 9065 |
| 15/12/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 632000 |
| 14/12/2023 | 3.50p | 3.88p | 3.05p | 3.50p | 10083 |
| 13/12/2023 | 3.75p | 3.75p | 3.16p | 3.50p | 0 |
| 12/12/2023 | 3.75p | 3.75p | 3.20p | 3.75p | 0 |
| 11/12/2023 | 3.75p | 3.75p | 3.25p | 3.75p | 2400 |
| 08/12/2023 | 4.50p | 4.50p | 3.75p | 3.75p | 20676 |
| 07/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 06/12/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 7000 |
| 05/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 04/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 01/12/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 30/11/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 8942 |
| 29/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 28/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 27/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 24/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 23/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 22/11/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 8942 |
| 21/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 20/11/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 1500 |
| 17/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 16/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 15/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 14/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 13/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 10/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 09/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 08/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 07/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 06/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 03/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 02/11/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 01/11/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 94000 |
| 31/10/2023 | 4.50p | 4.73p | 4.50p | 4.50p | 0 |
| 30/10/2023 | 4.00p | 4.50p | 4.00p | 4.50p | 5000 |
| 27/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/10/2023 | 5.50p | 5.50p | 4.25p | 4.50p | 69909 |
| 20/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/10/2023 | 5.50p | 5.62p | 3.80p | 5.50p | 0 |
| 18/10/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 1 |
| 17/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 35000 |
| 11/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/10/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 1355 |
| 09/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/10/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/09/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 21348 |
| 28/09/2023 | 5.50p | 5.50p | 5.35p | 5.50p | 18373 |
| 27/09/2023 | 5.50p | 5.78p | 5.50p | 5.50p | 50000 |
| 26/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 25/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 22/09/2023 | 5.50p | 5.50p | 5.36p | 5.50p | 0 |
| 21/09/2023 | 7.00p | 7.00p | 5.00p | 5.50p | 85618 |
| 20/09/2023 | 7.00p | 7.00p | 6.10p | 7.00p | 15000 |
| 19/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 18/09/2023 | 7.00p | 7.00p | 6.10p | 7.00p | 1111 |
| 15/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 14/09/2023 | 7.00p | 7.00p | 6.25p | 7.00p | 4597 |
| 13/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 12/09/2023 | 7.00p | 7.50p | 6.80p | 7.00p | 70792 |
| 11/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 08/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 07/09/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 06/09/2023 | 7.00p | 7.00p | 6.72p | 7.00p | 32030 |
| 05/09/2023 | 7.00p | 7.00p | 6.83p | 7.00p | 26000 |
| 04/09/2023 | 7.00p | 7.50p | 6.83p | 7.00p | 93720 |
| 01/09/2023 | 7.00p | 7.00p | 6.83p | 7.00p | 585 |
| 31/08/2023 | 7.00p | 7.45p | 7.00p | 7.00p | 0 |
| 30/08/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 1470 |
| 29/08/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 202666 |
| 25/08/2023 | 7.00p | 7.00p | 6.00p | 7.00p | 612000 |
| 24/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/08/2023 | 7.00p | 7.00p | 6.80p | 7.00p | 5556 |
| 18/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/08/2023 | 7.00p | 7.52p | 6.80p | 7.00p | 320637 |
| 15/08/2023 | 7.00p | 7.00p | 3.00p | 7.00p | 18545564 |
| 14/08/2023 | 7.00p | 7.89p | 6.62p | 7.00p | 11121 |
| 11/08/2023 | 7.00p | 7.00p | 6.55p | 7.00p | 112500 |
| 10/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/08/2023 | 7.00p | 7.90p | 7.00p | 7.00p | 50000 |
| 08/08/2023 | 7.00p | 7.10p | 7.00p | 7.00p | 22515 |
| 07/08/2023 | 7.00p | 7.90p | 7.00p | 7.00p | 25 |
| 04/08/2023 | 7.00p | 7.10p | 6.00p | 7.00p | 5820 |
| 03/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/08/2023 | 7.50p | 7.50p | 6.00p | 7.00p | 10940 |
| 01/08/2023 | 8.00p | 8.00p | 6.55p | 7.50p | 54289 |
| 31/07/2023 | 7.50p | 8.97p | 7.00p | 8.00p | 30856 |
| 28/07/2023 | 4.50p | 8.90p | 4.50p | 7.50p | 365291 |
| 27/07/2023 | 22.50p | 22.50p | 21.00p | 22.50p | 3302 |
| 26/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 25/07/2023 | 22.50p | 22.50p | 21.09p | 22.50p | 20 |
| 24/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 21/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 20/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 19/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 18/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 17/07/2023 | 22.50p | 22.94p | 22.50p | 22.50p | 0 |
| 14/07/2023 | 22.50p | 22.50p | 21.10p | 22.50p | 2000 |
| 13/07/2023 | 23.00p | 23.00p | 22.00p | 22.50p | 10000 |
| 12/07/2023 | 23.00p | 23.00p | 22.05p | 23.00p | 5000 |
*Close Price adjusted for both dividends and splits