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
22/05/2013 62.00p 63.40p 62.00p 62.00p 9003
21/05/2013 62.00p 63.40p 62.00p 62.00p 29685
20/05/2013 62.00p 63.25p 61.40p 62.00p 79075
17/05/2013 62.50p 63.20p 62.50p 62.50p 49031
16/05/2013 62.50p 63.50p 62.10p 62.50p 84808
15/05/2013 62.50p 63.71p 62.50p 62.50p 119029
14/05/2013 60.00p 64.00p 58.00p 62.50p 372190
13/05/2013 60.00p 60.00p 58.00p 60.00p 0
10/05/2013 60.00p 60.00p 58.00p 60.00p 3183
09/05/2013 60.00p 60.00p 60.00p 60.00p 3000
08/05/2013 60.00p 60.00p 58.00p 60.00p 2595
07/05/2013 60.00p 60.16p 60.00p 60.00p 0
03/05/2013 60.00p 60.16p 60.00p 60.00p 0
02/05/2013 60.00p 60.16p 60.00p 60.00p 10000
01/05/2013 61.00p 61.00p 59.00p 60.00p 20100
30/04/2013 61.00p 61.00p 59.00p 61.00p 1060
29/04/2013 61.00p 61.60p 61.00p 61.00p 10500
26/04/2013 61.00p 61.60p 61.00p 61.00p 9000
25/04/2013 61.00p 61.00p 59.28p 61.00p 2000
24/04/2013 61.00p 61.70p 61.00p 61.00p 1120
23/04/2013 61.00p 61.00p 59.00p 61.00p 8613
22/04/2013 61.00p 61.95p 61.00p 61.00p 500
19/04/2013 61.50p 62.20p 60.30p 61.00p 48523
18/04/2013 61.50p 62.40p 61.50p 61.50p 0
17/04/2013 61.50p 62.40p 61.50p 61.50p 2000
16/04/2013 61.50p 62.45p 61.50p 61.50p 5000
15/04/2013 61.50p 62.50p 61.50p 61.50p 31625
12/04/2013 61.50p 62.54p 60.51p 61.50p 0
11/04/2013 61.00p 62.54p 60.51p 61.50p 57007
10/04/2013 62.00p 62.20p 61.00p 61.00p 104761
09/04/2013 62.00p 62.20p 61.00p 62.00p 40062
08/04/2013 62.00p 63.00p 62.00p 62.00p 22096
05/04/2013 62.50p 63.30p 61.50p 62.00p 46926
04/04/2013 62.50p 63.50p 60.00p 62.50p 0
03/04/2013 62.50p 63.50p 60.00p 62.50p 104959
02/04/2013 63.00p 63.15p 61.00p 62.50p 97479
28/03/2013 63.00p 63.00p 62.00p 63.00p 22800
27/03/2013 64.50p 64.50p 62.00p 63.00p 118104
26/03/2013 63.50p 63.50p 62.00p 62.50p 17372
25/03/2013 63.50p 63.50p 62.15p 63.50p 39600
22/03/2013 63.50p 63.50p 63.20p 63.50p 4700
21/03/2013 63.50p 63.50p 62.00p 63.50p 2452
20/03/2013 63.50p 63.50p 62.20p 63.50p 2500
19/03/2013 63.50p 63.50p 62.41p 63.50p 0
18/03/2013 63.50p 63.50p 62.41p 63.50p 5021
15/03/2013 63.50p 63.50p 62.00p 63.50p 0
14/03/2013 63.50p 63.50p 62.00p 63.50p 0
13/03/2013 63.50p 63.50p 62.00p 63.50p 5468
12/03/2013 63.50p 63.50p 62.20p 63.50p 300
11/03/2013 65.00p 65.00p 62.37p 63.50p 11837
08/03/2013 65.00p 65.00p 63.00p 65.00p 5526
07/03/2013 65.00p 65.00p 63.00p 65.00p 1495
06/03/2013 65.00p 65.25p 63.00p 65.00p 0
05/03/2013 65.25p 65.25p 63.00p 65.00p 3869
04/03/2013 65.50p 65.50p 63.00p 65.25p 4750
01/03/2013 65.50p 65.50p 63.00p 65.50p 10000
28/02/2013 65.50p 65.50p 63.00p 65.50p 8564
27/02/2013 65.50p 66.20p 64.00p 65.50p 0
26/02/2013 65.50p 66.20p 64.00p 65.50p 0
25/02/2013 66.00p 66.20p 64.00p 66.00p 11542
22/02/2013 66.00p 66.00p 65.70p 66.00p 23590
21/02/2013 66.00p 66.00p 64.00p 66.00p 21723
20/02/2013 66.00p 67.30p 64.00p 66.00p 56184
19/02/2013 61.00p 68.00p 61.00p 66.00p 148581
18/02/2013 61.00p 61.00p 60.50p 61.00p 141456
15/02/2013 60.50p 60.50p 59.00p 60.50p 5839
14/02/2013 61.50p 62.00p 60.00p 60.50p 0
13/02/2013 61.50p 61.50p 60.00p 61.50p 4000
12/02/2013 61.50p 61.80p 61.50p 61.50p 8090
11/02/2013 63.50p 63.50p 60.00p 61.50p 30589
08/02/2013 65.00p 65.00p 63.00p 63.50p 14125
07/02/2013 65.00p 65.00p 63.00p 65.00p 6057
06/02/2013 65.00p 65.00p 63.50p 65.00p 2500
05/02/2013 65.00p 65.00p 63.00p 65.00p 0
04/02/2013 65.00p 65.00p 63.00p 65.00p 10620
01/02/2013 64.00p 65.00p 63.00p 65.00p 55506
31/01/2013 61.00p 64.00p 59.40p 64.00p 220576
30/01/2013 59.00p 61.00p 59.00p 61.00p 25000
29/01/2013 59.00p 60.00p 59.00p 59.00p 30515
28/01/2013 59.00p 60.00p 57.40p 59.00p 22966
25/01/2013 59.00p 60.00p 57.00p 59.00p 181650
24/01/2013 59.00p 60.20p 57.20p 59.00p 144988
23/01/2013 59.00p 59.50p 58.00p 59.00p 0
22/01/2013 59.50p 59.50p 58.00p 59.00p 14107
21/01/2013 59.50p 60.40p 59.50p 59.50p 6000
18/01/2013 58.50p 60.40p 57.87p 59.50p 303734
17/01/2013 58.50p 58.50p 57.00p 58.50p 206820
16/01/2013 58.00p 58.75p 57.42p 58.50p 109715
15/01/2013 57.50p 59.00p 55.50p 58.00p 57139
14/01/2013 57.50p 57.50p 55.00p 57.50p 211723
11/01/2013 57.50p 57.50p 55.00p 57.50p 5869
10/01/2013 57.50p 57.50p 55.00p 57.50p 10000
09/01/2013 57.50p 57.53p 57.50p 57.50p 14932
08/01/2013 57.50p 57.53p 57.50p 57.50p 4932
07/01/2013 57.50p 57.50p 55.50p 57.50p 7950
04/01/2013 58.00p 58.00p 55.50p 57.50p 10227
03/01/2013 57.50p 58.50p 56.20p 58.00p 23743
02/01/2013 58.00p 58.00p 56.00p 57.50p 19500
31/12/2012 58.00p 58.00p 56.00p 58.00p 9300
28/12/2012 57.50p 58.00p 57.50p 58.00p 10000
27/12/2012 57.50p 57.90p 57.50p 57.50p 115
24/12/2012 57.50p 57.50p 56.00p 57.50p 6317
21/12/2012 58.00p 58.00p 56.40p 57.50p 41026
20/12/2012 58.00p 58.00p 57.00p 58.00p 0
19/12/2012 57.00p 58.00p 57.00p 58.00p 55842
18/12/2012 58.75p 58.75p 56.20p 57.00p 53514
17/12/2012 59.50p 63.00p 58.00p 58.75p 104493
14/12/2012 59.00p 62.00p 53.00p 59.50p 946363
13/12/2012 74.50p 74.50p 50.00p 56.00p 1034697
12/12/2012 74.50p 76.00p 74.50p 74.50p 0
11/12/2012 76.00p 76.00p 74.50p 74.50p 4900
10/12/2012 76.00p 76.00p 75.00p 76.00p 10000
07/12/2012 76.00p 76.00p 75.00p 76.00p 72501
06/12/2012 72.50p 76.00p 72.44p 76.00p 77000
05/12/2012 73.00p 73.00p 71.00p 72.50p 4600
04/12/2012 73.00p 73.00p 72.00p 73.00p 0
03/12/2012 73.00p 73.00p 72.00p 73.00p 5000
30/11/2012 65.50p 74.40p 65.50p 73.00p 124999
29/11/2012 65.50p 65.50p 64.55p 65.50p 628
28/11/2012 65.50p 67.45p 65.50p 65.50p 250
27/11/2012 65.50p 67.00p 65.00p 65.50p 0
26/11/2012 65.50p 67.00p 65.00p 65.50p 0
23/11/2012 65.00p 67.00p 65.00p 65.50p 30547
22/11/2012 65.00p 65.00p 64.55p 65.00p 0
21/11/2012 65.00p 65.00p 64.55p 65.00p 10775
20/11/2012 65.00p 68.00p 64.00p 65.00p 0
19/11/2012 65.00p 68.00p 64.00p 65.00p 25757
16/11/2012 65.00p 67.00p 64.50p 65.00p 190397
15/11/2012 64.50p 65.75p 64.00p 65.00p 0
14/11/2012 64.00p 65.75p 64.00p 64.50p 5000
13/11/2012 64.00p 65.00p 59.50p 64.00p 0
12/11/2012 64.00p 65.00p 59.50p 64.00p 0
09/11/2012 63.50p 65.00p 59.50p 63.50p 0
08/11/2012 59.50p 65.00p 59.50p 63.50p 34111
07/11/2012 59.50p 60.15p 58.05p 59.50p 0
06/11/2012 59.50p 60.15p 58.05p 59.50p 38325
05/11/2012 59.50p 60.00p 57.00p 59.50p 29421
02/11/2012 59.50p 60.50p 58.00p 59.50p 0
01/11/2012 59.50p 60.50p 59.50p 59.50p 0
31/10/2012 59.50p 60.50p 59.50p 59.50p 0
30/10/2012 60.50p 60.50p 59.50p 59.50p 1595
29/10/2012 61.00p 61.00p 60.00p 60.50p 13000
26/10/2012 61.00p 62.50p 60.00p 61.00p 0
25/10/2012 62.50p 62.50p 60.00p 61.00p 23500
24/10/2012 62.50p 62.50p 61.00p 62.50p 0
23/10/2012 62.50p 62.50p 61.00p 62.50p 2866
22/10/2012 62.50p 63.45p 62.50p 62.50p 6598
19/10/2012 63.50p 63.50p 62.00p 62.50p 5000
18/10/2012 59.50p 64.50p 59.50p 63.50p 67175
17/10/2012 63.00p 63.48p 58.00p 59.50p 36191
16/10/2012 69.00p 69.00p 62.00p 63.00p 24163
15/10/2012 69.00p 71.00p 67.00p 69.00p 16350
12/10/2012 69.00p 69.00p 67.00p 69.00p 0
11/10/2012 69.00p 69.00p 67.00p 69.00p 583
10/10/2012 69.00p 69.00p 67.18p 69.00p 0
09/10/2012 69.00p 69.00p 67.18p 69.00p 0
08/10/2012 69.00p 69.00p 67.18p 69.00p 5828
05/10/2012 69.00p 71.00p 69.00p 69.00p 0
04/10/2012 69.00p 71.00p 69.00p 69.00p 0
03/10/2012 70.00p 71.00p 69.00p 69.00p 0
02/10/2012 70.00p 71.00p 70.00p 70.00p 5596
01/10/2012 70.00p 70.00p 68.00p 70.00p 0
28/09/2012 69.50p 70.00p 68.00p 70.00p 0
27/09/2012 68.50p 70.00p 68.00p 70.00p 56656
26/09/2012 68.50p 68.50p 66.00p 68.50p 0
25/09/2012 68.50p 68.50p 66.00p 68.50p 2500
24/09/2012 68.50p 71.00p 68.50p 68.50p 34494
21/09/2012 68.50p 68.50p 66.00p 68.50p 0
20/09/2012 68.50p 68.50p 66.00p 68.50p 15204
19/09/2012 68.50p 68.50p 66.55p 68.50p 221
18/09/2012 68.50p 68.50p 66.00p 68.50p 15000
17/09/2012 68.50p 70.00p 65.50p 68.50p 0
14/09/2012 68.50p 70.00p 65.50p 68.50p 0
13/09/2012 68.50p 70.00p 65.50p 68.50p 0
12/09/2012 65.50p 70.00p 65.50p 68.50p 111081
11/09/2012 65.50p 67.00p 65.00p 66.50p 12328
10/09/2012 65.50p 66.50p 65.00p 66.50p 0
07/09/2012 65.00p 66.50p 65.00p 66.50p 3378
06/09/2012 65.00p 67.00p 65.00p 66.00p 0
05/09/2012 65.00p 67.00p 65.00p 66.00p 15000
04/09/2012 66.50p 66.50p 65.00p 66.00p 9500
03/09/2012 66.50p 66.50p 65.00p 66.50p 6155
31/08/2012 66.50p 66.90p 66.50p 66.50p 0
30/08/2012 66.50p 66.90p 66.50p 66.50p 3000
29/08/2012 66.50p 66.50p 65.50p 66.50p 0
28/08/2012 66.50p 66.50p 65.50p 66.50p 0
24/08/2012 66.50p 66.50p 65.50p 66.50p 7498
23/08/2012 66.50p 68.00p 66.10p 66.50p 10000
22/08/2012 68.00p 68.00p 66.00p 66.50p 2800
21/08/2012 68.50p 69.50p 68.00p 68.00p 0
20/08/2012 69.50p 69.50p 68.00p 68.50p 13000
17/08/2012 69.50p 71.00p 69.50p 69.50p 5000
16/08/2012 65.50p 70.00p 65.50p 69.50p 558244
15/08/2012 66.00p 66.50p 65.00p 66.50p 14750
14/08/2012 67.00p 67.00p 65.00p 66.00p 22707
13/08/2012 60.00p 68.00p 60.00p 67.00p 49501
10/08/2012 57.00p 62.00p 57.00p 60.00p 35000
09/08/2012 56.50p 60.25p 55.00p 57.00p 137364
08/08/2012 56.50p 57.25p 56.50p 56.50p 20407
07/08/2012 56.50p 57.00p 56.50p 56.50p 1700

*Close Price adjusted for both dividends and splits