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
20/07/2016 88.00p 90.28p 86.00p 88.00p 23004
19/07/2016 88.00p 88.00p 88.00p 88.00p 0
18/07/2016 88.00p 88.00p 88.00p 88.00p 0
15/07/2016 88.00p 88.00p 88.00p 88.00p 0
14/07/2016 88.00p 88.00p 86.20p 88.00p 2000
13/07/2016 88.00p 89.60p 84.44p 88.00p 59500
12/07/2016 88.00p 88.00p 87.01p 88.00p 3956
11/07/2016 88.00p 88.00p 88.00p 88.00p 0
08/07/2016 88.00p 88.00p 88.00p 88.00p 0
07/07/2016 88.00p 88.00p 87.01p 88.00p 23519
06/07/2016 88.00p 88.00p 88.00p 88.00p 0
05/07/2016 88.00p 88.00p 88.00p 88.00p 0
04/07/2016 88.00p 89.00p 88.00p 88.00p 7000
01/07/2016 88.00p 88.00p 86.64p 88.00p 2519
30/06/2016 88.00p 88.00p 88.00p 88.00p 0
29/06/2016 88.00p 88.00p 86.00p 88.00p 79725
28/06/2016 88.00p 88.00p 86.40p 88.00p 5000
27/06/2016 88.00p 89.99p 86.00p 88.00p 65556
24/06/2016 86.00p 88.00p 86.00p 88.00p 4500
23/06/2016 92.50p 92.50p 91.00p 92.00p 30000
22/06/2016 92.50p 93.85p 92.50p 92.50p 6
21/06/2016 92.50p 92.50p 91.00p 92.50p 20639
20/06/2016 92.50p 93.80p 92.50p 92.50p 4324
17/06/2016 92.50p 92.50p 92.50p 92.50p 0
16/06/2016 92.50p 93.85p 91.00p 92.50p 24000
15/06/2016 92.50p 92.61p 91.00p 92.50p 11785
14/06/2016 92.50p 92.61p 91.50p 92.50p 14987
13/06/2016 92.50p 94.00p 92.50p 92.50p 638
10/06/2016 92.50p 94.00p 92.50p 92.50p 10500
09/06/2016 92.50p 92.50p 89.50p 92.50p 0
08/06/2016 92.50p 92.50p 92.20p 92.50p 1667
07/06/2016 92.50p 93.99p 92.10p 92.50p 1731
06/06/2016 92.50p 94.00p 92.25p 92.50p 7056
03/06/2016 92.00p 94.00p 90.00p 92.50p 238855
02/06/2016 91.00p 93.50p 90.00p 92.00p 87228
01/06/2016 92.00p 92.00p 88.00p 91.00p 61000
31/05/2016 92.00p 92.00p 90.00p 92.00p 9600
27/05/2016 92.00p 92.00p 91.00p 92.00p 5089
26/05/2016 92.00p 92.00p 91.25p 92.00p 13061
25/05/2016 92.00p 93.60p 90.00p 92.00p 32050
24/05/2016 92.00p 92.00p 91.00p 92.00p 5000
23/05/2016 92.00p 92.00p 92.00p 92.00p 0
20/05/2016 92.00p 92.00p 92.00p 92.00p 0
19/05/2016 92.00p 92.00p 92.00p 92.00p 0
18/05/2016 92.00p 92.00p 90.50p 92.00p 5000
17/05/2016 92.00p 92.00p 92.00p 92.00p 0
16/05/2016 92.00p 92.00p 90.04p 92.00p 4000
13/05/2016 93.00p 93.00p 90.00p 92.00p 133167
12/05/2016 92.50p 96.50p 91.00p 93.00p 183111
11/05/2016 91.50p 92.90p 91.00p 91.50p 8008
10/05/2016 91.50p 93.00p 91.50p 91.50p 21891
09/05/2016 91.50p 91.50p 90.00p 91.50p 37721
06/05/2016 91.50p 92.99p 90.00p 91.50p 39931
05/05/2016 91.50p 91.50p 91.50p 91.50p 296300
04/05/2016 91.50p 93.00p 90.00p 91.50p 63600
03/05/2016 91.50p 91.50p 91.00p 91.50p 10000
29/04/2016 91.50p 91.50p 91.00p 91.50p 10000
28/04/2016 91.00p 92.00p 90.00p 91.50p 126750
27/04/2016 91.00p 91.00p 90.00p 91.00p 10000
26/04/2016 91.00p 91.00p 91.00p 91.00p 0
25/04/2016 91.00p 91.00p 87.00p 91.00p 3219
22/04/2016 91.00p 91.00p 90.00p 91.00p 10000
21/04/2016 92.00p 92.00p 90.00p 91.00p 25006
20/04/2016 92.00p 92.00p 91.10p 92.00p 15243
19/04/2016 92.00p 92.00p 89.00p 92.00p 0
18/04/2016 92.00p 92.00p 90.00p 92.00p 10000
15/04/2016 92.00p 92.00p 92.00p 92.00p 0
14/04/2016 91.50p 92.00p 91.00p 92.00p 6200
13/04/2016 91.50p 91.50p 91.50p 91.50p 0
12/04/2016 91.50p 91.50p 89.10p 91.50p 10937
11/04/2016 91.50p 91.50p 89.10p 91.50p 6000
08/04/2016 91.50p 91.50p 91.50p 91.50p 0
07/04/2016 91.50p 91.50p 90.00p 91.50p 7130
06/04/2016 92.50p 92.50p 89.00p 91.50p 41150
05/04/2016 92.50p 92.50p 90.00p 92.50p 21337
04/04/2016 92.50p 94.99p 88.00p 92.50p 14419
01/04/2016 92.50p 92.50p 90.00p 92.50p 10956
31/03/2016 92.50p 92.50p 92.50p 92.50p 20000
30/03/2016 92.50p 92.50p 90.01p 92.50p 75
29/03/2016 92.50p 92.50p 90.01p 92.50p 6550
24/03/2016 92.50p 92.50p 92.50p 92.50p 0
23/03/2016 92.50p 92.50p 90.33p 92.50p 9987
22/03/2016 92.50p 94.99p 92.50p 92.50p 10006
21/03/2016 92.50p 93.00p 90.00p 92.50p 11128
18/03/2016 92.50p 92.50p 92.50p 92.50p 0
17/03/2016 92.50p 92.50p 92.50p 92.50p 0
16/03/2016 92.50p 93.47p 85.00p 92.50p 102990
15/03/2016 92.50p 92.50p 92.50p 92.50p 0
14/03/2016 92.50p 92.50p 90.10p 92.50p 8120
11/03/2016 92.50p 94.00p 92.50p 92.50p 15000
10/03/2016 92.50p 92.50p 92.50p 92.50p 0
09/03/2016 92.50p 92.50p 92.25p 92.50p 15000
08/03/2016 92.50p 92.50p 90.00p 92.50p 0
07/03/2016 92.50p 92.50p 90.00p 92.50p 7255
04/03/2016 92.50p 92.50p 90.00p 92.50p 2107
03/03/2016 92.50p 92.50p 90.00p 92.50p 4452
02/03/2016 93.50p 93.50p 90.15p 92.50p 9534
01/03/2016 94.00p 94.00p 90.00p 93.50p 149864
29/02/2016 94.50p 96.99p 94.00p 94.00p 10881
26/02/2016 94.50p 97.00p 93.10p 94.00p 23362
25/02/2016 91.50p 95.00p 89.57p 94.50p 23541
24/02/2016 90.50p 93.00p 89.57p 91.50p 25905
23/02/2016 82.50p 92.50p 81.10p 90.50p 575084
22/02/2016 86.50p 87.75p 83.50p 84.50p 6023
19/02/2016 86.50p 87.99p 86.50p 86.50p 275
18/02/2016 86.50p 86.50p 84.50p 86.50p 4625
17/02/2016 86.50p 86.50p 84.50p 86.50p 0
16/02/2016 86.50p 87.25p 86.50p 86.50p 18000
15/02/2016 86.50p 87.40p 85.00p 86.50p 37443
12/02/2016 86.50p 86.50p 85.01p 86.50p 855
11/02/2016 86.50p 86.50p 85.01p 86.50p 69559
10/02/2016 86.50p 86.50p 85.50p 86.50p 24000
09/02/2016 86.50p 86.50p 85.01p 86.50p 19990
08/02/2016 87.00p 87.99p 86.50p 86.50p 9545
05/02/2016 87.00p 87.00p 85.00p 87.00p 72910
04/02/2016 87.00p 87.00p 85.00p 87.00p 5000
03/02/2016 87.00p 87.00p 85.00p 87.00p 27010
02/02/2016 88.00p 88.00p 87.00p 88.00p 38000
01/02/2016 88.00p 88.00p 87.00p 88.00p 36000
29/01/2016 88.00p 88.99p 87.00p 88.00p 6082
28/01/2016 88.00p 88.00p 87.01p 88.00p 29884
27/01/2016 88.00p 88.00p 85.50p 88.00p 69000
26/01/2016 87.50p 88.00p 85.50p 88.00p 1500
25/01/2016 87.50p 87.50p 84.50p 87.50p 29499
22/01/2016 87.50p 87.50p 87.50p 87.50p 0
21/01/2016 87.50p 87.99p 87.00p 87.50p 1595
20/01/2016 89.00p 89.00p 86.00p 87.50p 79575
19/01/2016 90.00p 90.00p 88.00p 89.00p 43520
18/01/2016 90.00p 90.00p 88.50p 90.00p 800
15/01/2016 90.00p 90.00p 89.20p 90.00p 1578
14/01/2016 90.00p 90.00p 89.20p 90.00p 20187
13/01/2016 90.00p 90.00p 89.20p 90.00p 6592
12/01/2016 90.00p 91.50p 89.20p 90.00p 6966
11/01/2016 90.00p 90.00p 89.20p 90.00p 3585
08/01/2016 90.00p 90.00p 88.50p 90.00p 9974
07/01/2016 90.00p 90.00p 89.00p 90.00p 41370
06/01/2016 90.00p 90.00p 89.10p 90.00p 3296
05/01/2016 90.00p 91.50p 89.40p 90.00p 9000
04/01/2016 90.00p 90.00p 89.00p 90.00p 1339
31/12/2015 90.00p 90.00p 89.50p 90.00p 2350
30/12/2015 90.00p 90.00p 89.50p 90.00p 2300
29/12/2015 90.00p 91.99p 89.40p 90.00p 7852
24/12/2015 90.00p 90.00p 90.00p 90.00p 0
23/12/2015 89.50p 91.00p 88.50p 90.00p 27900
22/12/2015 89.50p 89.90p 89.50p 89.50p 6
21/12/2015 89.50p 89.50p 87.50p 89.50p 13042
18/12/2015 96.50p 96.50p 87.00p 89.50p 92531
17/12/2015 100.50p 102.00p 98.15p 100.50p 21536
16/12/2015 100.50p 100.50p 100.50p 100.50p 0
15/12/2015 100.50p 100.50p 100.50p 100.50p 0
14/12/2015 100.50p 100.50p 98.00p 100.50p 10088
11/12/2015 100.50p 100.50p 100.50p 100.50p 0
10/12/2015 100.50p 100.50p 98.10p 100.50p 2000
09/12/2015 100.50p 100.50p 98.10p 100.50p 2734
08/12/2015 100.50p 100.50p 99.00p 100.50p 45000
07/12/2015 100.50p 100.50p 98.00p 100.50p 67499
04/12/2015 100.50p 100.50p 98.00p 100.50p 14058
03/12/2015 100.50p 100.50p 98.50p 100.50p 9600
02/12/2015 100.50p 100.50p 98.00p 100.50p 8064
01/12/2015 100.50p 100.50p 98.00p 100.50p 150
30/11/2015 100.00p 101.99p 100.00p 100.50p 1959
27/11/2015 100.00p 100.00p 100.00p 100.00p 532
26/11/2015 100.00p 101.72p 98.15p 100.00p 35956
25/11/2015 99.00p 100.00p 98.10p 100.00p 5355
24/11/2015 100.50p 100.50p 98.35p 99.00p 7376
23/11/2015 101.00p 101.00p 98.25p 100.50p 47329
20/11/2015 101.00p 103.00p 99.00p 101.00p 1106
19/11/2015 99.00p 101.75p 99.00p 101.00p 7000
18/11/2015 100.00p 100.50p 98.10p 99.00p 43156
17/11/2015 100.00p 100.00p 98.20p 100.00p 369
16/11/2015 100.00p 100.00p 98.10p 100.00p 3000
13/11/2015 100.00p 100.00p 100.00p 100.00p 0
12/11/2015 100.00p 100.50p 98.10p 100.00p 41537
11/11/2015 100.00p 100.00p 100.00p 100.00p 0
10/11/2015 100.00p 100.50p 98.20p 100.00p 60
09/11/2015 100.00p 101.00p 100.00p 100.00p 4938
06/11/2015 100.00p 100.00p 98.60p 100.00p 200652
05/11/2015 101.00p 101.00p 98.60p 100.00p 7972
04/11/2015 101.00p 101.00p 101.00p 101.00p 0
03/11/2015 101.00p 103.75p 100.75p 101.00p 13000
02/11/2015 101.00p 103.99p 101.00p 101.00p 665
30/10/2015 101.00p 101.00p 101.00p 101.00p 0
29/10/2015 101.00p 101.00p 100.50p 101.00p 0
28/10/2015 101.00p 101.00p 99.75p 101.00p 12500
27/10/2015 101.00p 101.00p 101.00p 101.00p 0
26/10/2015 101.00p 101.00p 101.00p 101.00p 0
23/10/2015 101.50p 101.50p 98.50p 101.00p 9081
22/10/2015 101.50p 103.25p 101.50p 101.50p 5
21/10/2015 100.00p 103.58p 98.07p 101.50p 57981
20/10/2015 100.00p 100.00p 98.07p 100.00p 5500
19/10/2015 100.00p 100.00p 98.07p 100.00p 513100
16/10/2015 100.00p 100.00p 98.07p 100.00p 10860
15/10/2015 101.00p 101.00p 98.01p 100.00p 46033
14/10/2015 101.00p 101.00p 98.25p 101.00p 5993
13/10/2015 101.50p 101.50p 99.00p 101.00p 14500
12/10/2015 101.50p 101.50p 99.00p 101.50p 10571
09/10/2015 101.50p 102.00p 98.50p 101.50p 5142
08/10/2015 101.50p 101.50p 98.50p 101.50p 4623
07/10/2015 101.50p 101.50p 98.50p 101.50p 399
06/10/2015 101.50p 101.50p 98.50p 101.50p 1917

*Close Price adjusted for both dividends and splits