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
17/12/2014 90.50p 90.50p 90.50p 90.50p 0
16/12/2014 90.50p 90.50p 90.50p 90.50p 0
15/12/2014 90.50p 92.90p 89.00p 90.50p 15399
12/12/2014 90.50p 91.50p 88.10p 90.50p 41721
11/12/2014 92.50p 92.50p 88.00p 90.50p 35364
10/12/2014 91.00p 92.50p 90.65p 92.50p 25000
09/12/2014 90.00p 92.00p 90.00p 91.00p 9319
08/12/2014 89.00p 91.99p 87.80p 90.00p 19813
05/12/2014 89.00p 90.00p 87.60p 89.00p 32850
04/12/2014 89.00p 90.99p 87.50p 89.00p 25480
03/12/2014 87.50p 94.70p 79.00p 89.50p 343528
02/12/2014 94.50p 96.00p 94.50p 94.50p 4600
01/12/2014 94.50p 96.00p 93.15p 94.50p 10983
28/11/2014 95.00p 95.81p 93.00p 94.50p 5503
27/11/2014 96.50p 96.50p 93.00p 95.00p 9027
26/11/2014 99.00p 99.00p 95.00p 96.50p 9436
25/11/2014 99.00p 99.00p 97.50p 99.00p 1372
24/11/2014 99.00p 99.50p 98.00p 99.00p 8864
21/11/2014 99.00p 99.00p 99.00p 99.00p 0
20/11/2014 99.00p 99.59p 99.00p 99.00p 88
19/11/2014 102.00p 102.00p 98.00p 99.00p 20136
18/11/2014 103.00p 105.00p 101.25p 102.00p 16250
17/11/2014 103.00p 104.50p 103.00p 103.00p 12250
14/11/2014 100.50p 104.00p 99.25p 102.00p 50125
13/11/2014 99.00p 102.00p 99.00p 100.50p 11281
12/11/2014 97.00p 100.00p 97.00p 98.50p 6687
11/11/2014 97.00p 97.90p 96.00p 97.00p 75500
10/11/2014 97.00p 97.00p 97.00p 97.00p 0
07/11/2014 97.00p 97.00p 96.00p 97.00p 943
06/11/2014 97.00p 97.90p 96.00p 97.00p 12500
05/11/2014 97.00p 97.00p 97.00p 97.00p 0
04/11/2014 96.50p 98.00p 96.50p 97.00p 18500
03/11/2014 96.50p 97.00p 96.50p 96.50p 510
31/10/2014 95.50p 96.75p 95.50p 96.50p 4722
30/10/2014 95.50p 95.50p 95.50p 95.50p 0
29/10/2014 95.50p 96.10p 95.50p 95.50p 92
28/10/2014 95.50p 95.50p 95.50p 95.50p 0
27/10/2014 96.50p 96.75p 95.00p 95.50p 5700
24/10/2014 96.50p 97.00p 95.00p 96.50p 9127
23/10/2014 96.50p 97.50p 96.50p 96.50p 4505
22/10/2014 90.00p 97.85p 90.00p 96.50p 42354
21/10/2014 90.00p 91.96p 89.00p 90.00p 1536
20/10/2014 90.00p 90.14p 89.00p 90.00p 20000
17/10/2014 90.00p 91.94p 89.00p 90.00p 3329
16/10/2014 90.00p 90.88p 89.00p 90.00p 22936
15/10/2014 90.00p 91.50p 90.00p 90.00p 24682
14/10/2014 90.00p 92.00p 88.10p 90.00p 23422
13/10/2014 90.00p 92.00p 88.00p 90.00p 64030
10/10/2014 91.00p 91.00p 86.00p 90.00p 79468
09/10/2014 97.00p 97.00p 89.50p 92.00p 41264
08/10/2014 100.00p 100.00p 95.00p 97.00p 33970
07/10/2014 100.50p 101.25p 98.00p 100.00p 17662
06/10/2014 106.00p 106.00p 98.00p 100.50p 81143
03/10/2014 108.00p 108.00p 106.00p 106.00p 5948
02/10/2014 108.00p 108.00p 107.00p 108.00p 379
01/10/2014 108.00p 108.00p 107.25p 108.00p 1460
30/09/2014 108.50p 108.50p 107.00p 108.00p 3552
29/09/2014 108.50p 108.50p 107.10p 108.50p 2912
26/09/2014 108.50p 108.50p 107.10p 108.50p 1672
25/09/2014 109.50p 109.50p 107.00p 108.50p 46213
24/09/2014 110.00p 110.00p 107.00p 109.50p 6300
23/09/2014 110.00p 110.95p 108.00p 110.00p 20063
22/09/2014 110.00p 111.00p 108.00p 110.00p 73730
19/09/2014 110.00p 110.00p 108.40p 110.00p 7721
18/09/2014 110.00p 110.00p 109.00p 110.00p 40000
17/09/2014 110.00p 110.00p 108.40p 110.00p 49139
16/09/2014 110.00p 110.00p 108.40p 110.00p 10679
15/09/2014 110.00p 110.00p 110.00p 110.00p 0
12/09/2014 110.00p 111.50p 109.55p 110.00p 12567
11/09/2014 110.00p 110.00p 108.30p 110.00p 17211
10/09/2014 110.50p 111.00p 109.60p 110.50p 83624
09/09/2014 110.00p 110.50p 109.10p 110.50p 30192
08/09/2014 110.50p 111.70p 109.10p 110.00p 70145
05/09/2014 111.00p 111.00p 111.00p 111.00p 0
04/09/2014 111.50p 111.50p 110.00p 111.00p 16000
03/09/2014 112.00p 112.50p 110.00p 111.50p 22009
02/09/2014 111.50p 113.00p 110.00p 112.00p 58441
01/09/2014 115.50p 115.50p 110.00p 111.50p 36162
29/08/2014 114.50p 116.00p 114.00p 115.00p 20185
28/08/2014 114.50p 114.50p 114.50p 114.50p 0
27/08/2014 115.50p 115.50p 114.00p 114.50p 5000
26/08/2014 116.00p 116.00p 114.00p 115.50p 9731
22/08/2014 116.00p 117.00p 114.00p 116.00p 5687
21/08/2014 116.00p 116.00p 116.00p 116.00p 213
20/08/2014 116.00p 116.00p 114.50p 116.00p 4495
19/08/2014 115.00p 116.00p 115.00p 116.00p 4608
18/08/2014 116.00p 116.00p 114.00p 115.00p 16669
15/08/2014 116.50p 118.75p 114.25p 116.00p 6000
14/08/2014 113.50p 118.75p 113.00p 116.50p 65874
13/08/2014 113.50p 113.85p 111.10p 113.50p 16780
12/08/2014 113.50p 114.00p 112.00p 113.50p 16256
11/08/2014 113.50p 115.00p 112.00p 113.50p 13281
08/08/2014 120.00p 120.00p 112.00p 113.50p 40259
07/08/2014 120.00p 120.07p 120.00p 120.00p 5250
06/08/2014 121.00p 123.00p 119.00p 120.00p 15006
05/08/2014 121.00p 122.45p 121.00p 121.00p 10624
04/08/2014 121.00p 122.45p 119.12p 121.00p 38057
01/08/2014 124.00p 124.00p 119.00p 121.00p 29661
31/07/2014 127.00p 128.85p 122.00p 124.00p 69309
30/07/2014 126.50p 130.00p 125.64p 127.00p 38649
29/07/2014 125.00p 130.00p 125.00p 126.50p 77762
28/07/2014 118.00p 127.00p 118.00p 125.00p 113530
25/07/2014 115.50p 121.00p 115.00p 118.00p 79303
24/07/2014 116.00p 117.33p 114.00p 115.50p 61660
23/07/2014 114.50p 117.50p 114.00p 116.00p 46042
22/07/2014 112.00p 116.00p 112.00p 114.50p 46004
21/07/2014 113.00p 113.20p 106.00p 112.00p 235766
18/07/2014 111.00p 111.00p 109.25p 111.00p 46373
17/07/2014 111.00p 111.00p 109.25p 111.00p 3000
16/07/2014 111.50p 112.00p 109.25p 111.00p 1279
15/07/2014 111.00p 112.00p 110.00p 111.00p 0
14/07/2014 112.00p 112.00p 110.00p 111.00p 10955
11/07/2014 112.00p 112.00p 110.00p 112.00p 5799
10/07/2014 112.00p 112.00p 110.00p 112.00p 4416
09/07/2014 112.00p 112.00p 110.00p 112.00p 781
08/07/2014 112.00p 112.00p 110.00p 112.00p 105310
07/07/2014 112.00p 112.00p 110.00p 112.00p 15787
04/07/2014 112.00p 113.00p 110.25p 112.00p 10208
03/07/2014 112.00p 114.00p 110.25p 112.00p 18533
02/07/2014 112.00p 113.00p 110.00p 112.00p 4865
01/07/2014 113.00p 113.00p 110.00p 112.00p 4000
30/06/2014 113.00p 113.50p 112.00p 113.00p 0
27/06/2014 113.50p 113.50p 112.00p 113.00p 10534
26/06/2014 113.50p 113.50p 112.00p 113.50p 4534
25/06/2014 113.50p 114.00p 112.02p 113.50p 1027
24/06/2014 113.50p 115.00p 111.00p 113.50p 0
23/06/2014 111.00p 115.00p 111.00p 113.50p 27098
20/06/2014 109.00p 110.90p 108.32p 109.00p 2916
19/06/2014 109.00p 110.90p 109.00p 109.00p 0
18/06/2014 109.00p 110.90p 109.00p 109.00p 1100
17/06/2014 109.00p 110.07p 108.32p 109.00p 17000
16/06/2014 109.50p 111.00p 108.32p 109.00p 26049
13/06/2014 110.50p 111.00p 109.25p 109.50p 65735
12/06/2014 110.50p 111.50p 109.25p 110.50p 12500
11/06/2014 110.50p 110.77p 109.25p 110.50p 3413
10/06/2014 110.50p 110.50p 109.25p 110.50p 6673
09/06/2014 112.00p 112.00p 110.00p 110.50p 14400
06/06/2014 113.50p 113.50p 111.00p 112.00p 18828
05/06/2014 113.50p 113.50p 111.00p 113.50p 12000
04/06/2014 115.00p 115.00p 112.16p 113.50p 20372
03/06/2014 110.00p 117.00p 109.50p 115.00p 27131
02/06/2014 108.50p 110.00p 108.50p 109.50p 3050
30/05/2014 108.50p 108.50p 107.25p 108.50p 3400
29/05/2014 108.50p 108.50p 107.20p 108.50p 500
28/05/2014 108.50p 109.00p 107.18p 108.50p 2980
27/05/2014 108.50p 109.00p 107.18p 108.50p 36623
23/05/2014 108.50p 109.00p 107.18p 108.50p 4980
22/05/2014 108.50p 109.00p 107.20p 108.50p 20707
21/05/2014 108.50p 108.50p 107.20p 108.50p 2843
20/05/2014 108.50p 109.00p 108.00p 108.50p 108505
19/05/2014 108.50p 108.50p 107.18p 108.50p 40235
16/05/2014 109.50p 110.00p 107.18p 108.50p 17471
15/05/2014 109.50p 109.50p 107.25p 109.50p 4000
14/05/2014 110.00p 110.40p 108.00p 109.50p 56229
13/05/2014 107.00p 111.50p 107.00p 110.00p 62188
12/05/2014 107.00p 107.90p 105.50p 105.50p 9372
09/05/2014 107.00p 107.80p 105.50p 105.50p 8500
08/05/2014 107.00p 107.95p 106.25p 107.00p 8360
07/05/2014 108.00p 108.00p 106.30p 107.00p 45641
06/05/2014 109.00p 109.00p 106.00p 108.00p 129651
02/05/2014 109.00p 109.15p 108.10p 109.00p 68492
01/05/2014 109.00p 109.10p 108.10p 109.00p 23092
30/04/2014 109.00p 109.00p 107.50p 109.00p 43000
29/04/2014 109.00p 109.10p 109.00p 109.00p 17738
28/04/2014 109.00p 109.50p 108.06p 109.00p 8706
25/04/2014 109.00p 109.70p 108.10p 109.00p 19851
24/04/2014 109.00p 110.00p 107.50p 109.00p 64265
23/04/2014 109.00p 109.94p 108.06p 109.00p 35456
22/04/2014 109.00p 109.45p 108.00p 109.00p 39000
17/04/2014 107.50p 110.00p 107.50p 109.00p 30462
16/04/2014 106.50p 107.50p 105.05p 107.50p 31967
15/04/2014 106.50p 107.50p 105.00p 106.50p 9300
14/04/2014 108.50p 109.03p 105.01p 106.50p 29797
11/04/2014 109.50p 109.50p 107.00p 108.50p 14053
10/04/2014 112.00p 112.00p 106.50p 109.50p 74781
09/04/2014 107.00p 113.00p 106.00p 112.00p 153486
08/04/2014 111.50p 111.50p 105.00p 107.00p 77165
07/04/2014 115.50p 115.50p 110.00p 111.50p 72694
04/04/2014 113.50p 117.50p 112.00p 115.50p 85060
03/04/2014 120.00p 120.00p 110.00p 113.50p 115530
02/04/2014 121.00p 121.00p 120.00p 120.00p 24460
01/04/2014 121.00p 121.00p 120.10p 121.00p 2140
31/03/2014 121.00p 121.25p 120.00p 121.00p 22463
28/03/2014 121.00p 121.50p 118.00p 121.50p 68510
27/03/2014 121.50p 121.50p 120.00p 121.00p 6891
26/03/2014 121.50p 121.80p 120.00p 121.50p 14233
25/03/2014 123.00p 123.00p 120.00p 121.50p 68473
24/03/2014 122.50p 122.50p 120.10p 121.00p 5536
21/03/2014 124.50p 124.50p 120.00p 122.50p 41856
20/03/2014 124.50p 124.50p 123.00p 124.50p 3908
19/03/2014 124.50p 124.50p 123.00p 124.50p 4290
18/03/2014 122.00p 124.50p 120.00p 124.50p 100672
17/03/2014 122.50p 122.50p 120.00p 122.50p 27828
14/03/2014 128.00p 128.00p 120.00p 122.50p 79186
13/03/2014 133.00p 133.00p 127.00p 128.00p 42398
12/03/2014 133.00p 134.00p 131.50p 133.00p 12928
11/03/2014 140.00p 141.50p 131.00p 131.50p 109924
10/03/2014 135.00p 143.00p 135.00p 140.00p 112644
07/03/2014 131.50p 140.00p 131.50p 135.00p 95722
06/03/2014 124.00p 132.00p 123.00p 131.50p 89270

*Close Price adjusted for both dividends and splits