W H Ireland Group (WHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W H Ireland Group

Date Open High Low Close* Volume
05/05/2017 122.50p 122.50p 122.50p 122.50p 0
04/05/2017 127.50p 127.50p 120.20p 122.50p 17366
03/05/2017 130.00p 130.00p 127.50p 127.50p 0
02/05/2017 130.00p 130.00p 130.00p 130.00p 0
28/04/2017 130.00p 135.00p 126.22p 130.00p 100077
27/04/2017 135.00p 135.00p 125.00p 130.00p 6946
26/04/2017 135.00p 135.00p 130.00p 135.00p 6000
25/04/2017 135.00p 135.00p 130.20p 135.00p 2611
24/04/2017 135.00p 138.00p 134.95p 135.00p 18250
21/04/2017 135.00p 135.00p 130.00p 135.00p 4500
20/04/2017 135.00p 135.00p 130.00p 135.00p 2500
19/04/2017 135.00p 135.00p 130.00p 135.00p 44230
18/04/2017 135.00p 135.00p 131.00p 135.00p 3575
13/04/2017 135.00p 135.00p 131.22p 135.00p 1250
12/04/2017 135.00p 135.00p 135.00p 135.00p 0
11/04/2017 135.00p 140.00p 130.00p 135.00p 12074
10/04/2017 129.00p 138.00p 129.00p 135.00p 35655
07/04/2017 129.00p 129.00p 125.00p 129.00p 7810
06/04/2017 129.00p 129.00p 125.50p 129.00p 180
05/04/2017 129.00p 129.00p 127.16p 129.00p 10714
04/04/2017 129.00p 129.00p 129.00p 129.00p 0
03/04/2017 129.00p 140.00p 126.50p 129.00p 8016
31/03/2017 129.00p 130.00p 126.50p 129.00p 17317
30/03/2017 129.00p 132.50p 126.50p 129.00p 0
29/03/2017 126.50p 126.50p 126.50p 126.50p 0
28/03/2017 126.50p 126.50p 125.11p 126.50p 2627
27/03/2017 125.00p 129.99p 120.50p 126.50p 4683
24/03/2017 125.00p 125.00p 125.00p 125.00p 1590
23/03/2017 125.00p 125.00p 120.50p 125.00p 10000
22/03/2017 140.00p 140.00p 119.10p 125.00p 63291
21/03/2017 140.00p 140.00p 135.00p 140.00p 3000
20/03/2017 140.00p 140.00p 140.00p 140.00p 5002
17/03/2017 137.50p 145.00p 135.00p 140.00p 29051
16/03/2017 133.50p 137.50p 133.50p 137.50p 2000
15/03/2017 132.50p 134.92p 132.50p 133.50p 4479
14/03/2017 132.50p 134.90p 130.00p 132.50p 35888
13/03/2017 131.00p 134.99p 127.01p 132.50p 15470
10/03/2017 133.50p 133.50p 130.00p 131.00p 21686
09/03/2017 133.50p 133.50p 133.50p 133.50p 0
08/03/2017 135.00p 137.00p 133.50p 133.50p 12304
07/03/2017 135.00p 136.40p 135.00p 135.00p 366
06/03/2017 130.50p 136.99p 130.50p 135.00p 38714
03/03/2017 130.50p 133.99p 128.40p 130.50p 50077
02/03/2017 126.50p 133.00p 123.78p 130.50p 76419
01/03/2017 124.50p 128.64p 120.10p 126.50p 42734
28/02/2017 124.50p 128.00p 119.10p 124.50p 42712
27/02/2017 124.50p 124.50p 118.00p 124.50p 44784
24/02/2017 124.50p 124.50p 120.00p 124.50p 2167
23/02/2017 124.50p 124.50p 124.50p 124.50p 0
22/02/2017 124.50p 124.50p 119.10p 124.50p 5000
21/02/2017 124.50p 124.50p 124.50p 124.50p 0
20/02/2017 124.50p 124.50p 119.10p 124.50p 1915
17/02/2017 124.50p 124.50p 119.00p 124.50p 1000
16/02/2017 124.50p 124.50p 119.15p 124.50p 39750
15/02/2017 124.50p 124.50p 119.15p 124.50p 8414
14/02/2017 124.50p 124.50p 124.50p 124.50p 0
13/02/2017 124.50p 124.50p 119.15p 124.50p 11919
10/02/2017 124.50p 124.50p 119.15p 124.50p 45350
09/02/2017 124.50p 124.50p 119.15p 124.50p 959
08/02/2017 124.50p 124.50p 124.50p 124.50p 0
07/02/2017 124.50p 124.50p 119.15p 124.50p 1704
06/02/2017 124.50p 124.50p 122.50p 124.50p 0
03/02/2017 124.50p 124.50p 119.15p 124.50p 1554
02/02/2017 124.50p 124.50p 124.50p 124.50p 0
01/02/2017 124.50p 124.50p 124.50p 124.50p 0
31/01/2017 124.50p 124.50p 119.15p 124.50p 2600
30/01/2017 124.50p 124.50p 119.15p 124.50p 1719
27/01/2017 124.50p 124.50p 124.50p 124.50p 0
26/01/2017 124.50p 124.50p 124.50p 124.50p 0
25/01/2017 124.50p 124.50p 119.11p 124.50p 2000
24/01/2017 122.00p 124.50p 122.00p 124.50p 10000
23/01/2017 122.00p 122.00p 119.10p 122.00p 1000
20/01/2017 122.00p 122.00p 119.10p 122.00p 550
19/01/2017 122.00p 122.00p 122.00p 122.00p 0
18/01/2017 124.50p 124.50p 119.10p 122.00p 13647
17/01/2017 122.00p 122.00p 119.10p 122.00p 6097
16/01/2017 122.00p 122.00p 119.00p 122.00p 8404
13/01/2017 122.00p 122.00p 122.00p 122.00p 0
12/01/2017 124.50p 124.50p 119.10p 122.00p 27290
11/01/2017 122.00p 122.00p 119.00p 122.00p 18730
10/01/2017 122.00p 122.00p 119.10p 122.00p 4099
09/01/2017 122.00p 122.00p 120.10p 122.00p 4789
06/01/2017 122.00p 122.00p 120.10p 122.00p 157
05/01/2017 122.00p 122.00p 119.00p 122.00p 3772
04/01/2017 122.00p 122.00p 122.00p 122.00p 0
03/01/2017 122.00p 122.00p 120.10p 122.00p 5409
30/12/2016 122.00p 122.00p 120.00p 122.00p 15000
29/12/2016 122.00p 122.00p 120.00p 122.00p 3000
28/12/2016 122.00p 122.00p 122.00p 122.00p 0
23/12/2016 122.00p 122.00p 122.00p 122.00p 0
22/12/2016 122.00p 126.50p 122.00p 122.00p 5
21/12/2016 122.00p 122.00p 122.00p 122.00p 0
20/12/2016 122.00p 122.00p 120.00p 122.00p 3310
19/12/2016 122.00p 122.00p 119.50p 122.00p 5000
16/12/2016 121.00p 122.00p 121.00p 122.00p 0
15/12/2016 121.00p 121.75p 119.10p 121.00p 1171
14/12/2016 121.00p 121.00p 119.00p 119.00p 9999
13/12/2016 121.00p 122.00p 121.00p 121.00p 8000
12/12/2016 121.00p 121.00p 119.00p 121.00p 46865
09/12/2016 121.00p 121.00p 116.50p 121.00p 5000
08/12/2016 121.00p 121.00p 121.00p 121.00p 0
07/12/2016 121.00p 121.00p 119.10p 121.00p 1000
06/12/2016 121.00p 121.00p 121.00p 121.00p 0
05/12/2016 121.00p 121.00p 121.00p 121.00p 0
02/12/2016 121.00p 121.00p 119.10p 121.00p 8661
01/12/2016 121.00p 121.00p 119.51p 121.00p 6000
30/11/2016 121.00p 123.00p 120.50p 121.00p 105614
29/11/2016 121.00p 121.00p 120.00p 121.00p 0
28/11/2016 121.00p 121.00p 121.00p 121.00p 0
25/11/2016 121.00p 121.00p 119.00p 121.00p 5025
24/11/2016 121.00p 121.00p 119.00p 121.00p 2000
23/11/2016 121.00p 121.00p 119.00p 121.00p 20909
22/11/2016 121.00p 121.75p 116.50p 121.00p 5
21/11/2016 121.00p 121.00p 119.00p 121.00p 16938
18/11/2016 121.00p 121.00p 115.50p 121.00p 0
17/11/2016 121.00p 121.00p 119.00p 121.00p 1000
16/11/2016 122.00p 122.00p 119.01p 121.00p 3644
15/11/2016 120.00p 123.50p 120.00p 122.00p 17340
14/11/2016 122.00p 122.00p 119.00p 122.00p 4500
11/11/2016 122.00p 122.00p 119.01p 122.00p 1138
10/11/2016 122.00p 122.00p 119.01p 122.00p 820
09/11/2016 122.00p 122.00p 120.00p 122.00p 47799
08/11/2016 122.00p 123.50p 119.30p 122.00p 1801
07/11/2016 122.00p 123.44p 119.15p 122.00p 34891
04/11/2016 122.00p 122.00p 119.15p 122.00p 800
03/11/2016 122.00p 122.00p 122.00p 122.00p 0
02/11/2016 122.00p 122.00p 119.15p 122.00p 850
01/11/2016 122.00p 122.00p 122.00p 122.00p 0
31/10/2016 122.00p 122.00p 122.00p 122.00p 0
28/10/2016 122.00p 122.00p 119.15p 122.00p 900
27/10/2016 122.00p 122.00p 122.00p 122.00p 0
26/10/2016 122.00p 122.00p 122.00p 122.00p 0
25/10/2016 122.00p 125.00p 122.00p 122.00p 70000
24/10/2016 122.00p 122.00p 119.11p 122.00p 41404
21/10/2016 122.00p 122.00p 122.00p 122.00p 0
20/10/2016 122.00p 122.00p 119.10p 122.00p 23737
19/10/2016 122.00p 122.00p 122.00p 122.00p 1463
18/10/2016 124.50p 124.50p 119.00p 122.00p 1510
17/10/2016 124.50p 124.50p 119.10p 124.50p 23500
14/10/2016 124.50p 124.50p 124.50p 124.50p 0
13/10/2016 124.50p 124.50p 120.00p 124.50p 2500
12/10/2016 124.50p 124.94p 119.10p 124.50p 3100
11/10/2016 124.50p 125.00p 119.10p 124.50p 11670
10/10/2016 124.50p 124.50p 119.10p 124.50p 18077
07/10/2016 124.50p 124.50p 124.50p 124.50p 0
06/10/2016 124.50p 124.50p 119.10p 124.50p 24927
05/10/2016 124.50p 124.50p 119.10p 124.50p 4875
04/10/2016 124.50p 124.50p 119.10p 124.50p 45864
03/10/2016 124.50p 124.50p 119.10p 124.50p 6698
30/09/2016 122.50p 125.00p 119.10p 124.50p 19862
29/09/2016 122.50p 122.50p 119.10p 122.50p 34459
28/09/2016 123.00p 123.00p 119.10p 122.50p 50666
27/09/2016 123.00p 123.00p 121.50p 123.00p 3051
26/09/2016 123.00p 124.98p 121.02p 123.00p 18084
23/09/2016 121.50p 124.65p 120.25p 123.00p 4342
22/09/2016 120.00p 123.00p 117.00p 121.50p 11706
21/09/2016 120.00p 124.80p 118.00p 120.00p 46505
20/09/2016 130.00p 130.00p 111.00p 120.00p 175721
19/09/2016 112.50p 140.00p 111.00p 127.50p 5915804
16/09/2016 101.00p 101.00p 99.00p 101.00p 5100
15/09/2016 101.00p 101.00p 101.00p 101.00p 0
14/09/2016 101.00p 101.00p 100.00p 101.00p 16000
13/09/2016 101.00p 101.00p 101.00p 101.00p 0
12/09/2016 101.00p 101.00p 100.10p 101.00p 3153
09/09/2016 101.00p 101.00p 101.00p 101.00p 4900
08/09/2016 101.00p 101.00p 101.00p 101.00p 0
07/09/2016 101.00p 102.50p 100.00p 101.00p 2239
06/09/2016 101.00p 101.00p 99.00p 101.00p 53932
05/09/2016 101.00p 102.00p 99.60p 101.00p 13873
02/09/2016 101.00p 101.00p 101.00p 101.00p 0
01/09/2016 101.00p 102.80p 100.00p 101.00p 70978
31/08/2016 101.00p 101.00p 99.50p 101.00p 979
30/08/2016 101.00p 101.00p 99.25p 101.00p 20000
26/08/2016 100.50p 101.90p 98.35p 101.00p 20296
25/08/2016 100.50p 102.00p 98.00p 100.50p 26212
24/08/2016 100.50p 100.50p 100.50p 100.50p 0
23/08/2016 100.50p 102.49p 100.50p 100.50p 3890
22/08/2016 100.50p 102.00p 100.50p 100.50p 5
19/08/2016 100.50p 100.50p 98.70p 100.50p 5751
18/08/2016 100.50p 100.50p 98.35p 100.50p 4000
17/08/2016 100.50p 100.50p 100.50p 100.50p 0
16/08/2016 101.50p 101.50p 100.50p 100.50p 5000
15/08/2016 101.50p 101.50p 100.00p 101.50p 55570
12/08/2016 101.50p 101.50p 100.00p 101.50p 40000
11/08/2016 103.00p 105.99p 101.50p 101.50p 12899
10/08/2016 101.00p 106.00p 101.00p 103.00p 6571
09/08/2016 101.50p 103.00p 100.75p 101.00p 15029
08/08/2016 99.50p 103.00p 99.50p 101.50p 8696
05/08/2016 99.50p 102.00p 99.50p 99.50p 7475
04/08/2016 97.50p 101.00p 95.00p 99.50p 17696
03/08/2016 97.50p 97.50p 94.50p 97.50p 11634
02/08/2016 91.50p 101.00p 90.00p 97.50p 165045
01/08/2016 91.50p 91.50p 89.10p 91.50p 95000
29/07/2016 91.50p 91.50p 89.50p 91.50p 35360
28/07/2016 91.50p 91.50p 91.50p 91.50p 0
27/07/2016 91.50p 91.50p 91.50p 91.50p 0
26/07/2016 91.00p 91.50p 91.00p 91.50p 0
25/07/2016 91.00p 91.00p 91.00p 91.00p 0
22/07/2016 88.50p 91.75p 87.01p 91.00p 33112
21/07/2016 83.50p 88.50p 75.49p 88.50p 108329

*Close Price adjusted for both dividends and splits