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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
W H Ireland Group (WHI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/02/2018 | 154.00p | 155.00p | 151.00p | 151.00p | 9222 |
| 15/02/2018 | 142.50p | 153.00p | 142.50p | 150.50p | 22029 |
| 14/02/2018 | 138.00p | 143.50p | 138.00p | 142.50p | 3887 |
| 13/02/2018 | 141.50p | 142.00p | 138.00p | 138.00p | 5942 |
| 12/02/2018 | 130.00p | 144.00p | 130.00p | 141.50p | 15774 |
| 09/02/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 25138 |
| 08/02/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 1791 |
| 07/02/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 10500 |
| 06/02/2018 | 128.50p | 134.00p | 126.33p | 130.00p | 10243 |
| 05/02/2018 | 122.00p | 132.00p | 122.00p | 130.00p | 9664 |
| 02/02/2018 | 122.00p | 122.00p | 118.50p | 122.00p | 1021 |
| 01/02/2018 | 122.50p | 122.50p | 120.00p | 122.00p | 78 |
| 31/01/2018 | 124.00p | 124.00p | 120.01p | 122.50p | 7409 |
| 30/01/2018 | 124.00p | 124.00p | 120.00p | 124.00p | 1189 |
| 29/01/2018 | 124.00p | 127.60p | 120.00p | 124.00p | 2370 |
| 26/01/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 25/01/2018 | 124.00p | 124.00p | 120.13p | 124.00p | 3200 |
| 24/01/2018 | 124.00p | 124.00p | 120.40p | 124.00p | 600 |
| 23/01/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 22/01/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 19/01/2018 | 124.00p | 128.00p | 122.00p | 124.00p | 2103 |
| 18/01/2018 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 17/01/2018 | 125.00p | 130.00p | 121.22p | 124.00p | 3038 |
| 16/01/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/01/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/01/2018 | 127.50p | 127.50p | 125.00p | 125.00p | 3031 |
| 11/01/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/01/2018 | 127.50p | 127.50p | 125.00p | 127.50p | 205 |
| 09/01/2018 | 125.00p | 127.50p | 125.00p | 127.50p | 0 |
| 08/01/2018 | 119.00p | 127.00p | 119.00p | 125.00p | 4000 |
| 05/01/2018 | 119.00p | 119.00p | 118.00p | 119.00p | 1232 |
| 04/01/2018 | 120.00p | 120.11p | 119.00p | 119.00p | 1079 |
| 03/01/2018 | 120.00p | 120.11p | 120.00p | 120.00p | 289 |
| 02/01/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/12/2017 | 120.00p | 125.00p | 120.00p | 120.00p | 796 |
| 28/12/2017 | 120.00p | 125.00p | 120.00p | 120.00p | 4000 |
| 27/12/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/12/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/12/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/12/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/12/2017 | 120.00p | 124.00p | 120.00p | 120.00p | 5000 |
| 18/12/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/12/2017 | 117.50p | 125.00p | 115.25p | 120.00p | 16815 |
| 14/12/2017 | 120.00p | 124.15p | 120.00p | 122.50p | 270 |
| 13/12/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 84 |
| 12/12/2017 | 122.50p | 124.15p | 122.50p | 122.50p | 750 |
| 11/12/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/12/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/12/2017 | 122.50p | 124.15p | 122.50p | 122.50p | 1600 |
| 06/12/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 05/12/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 12500 |
| 04/12/2017 | 122.50p | 122.50p | 121.05p | 122.50p | 8000 |
| 01/12/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/11/2017 | 122.50p | 124.50p | 122.50p | 122.50p | 5665 |
| 29/11/2017 | 122.50p | 122.50p | 121.03p | 122.50p | 1071 |
| 28/11/2017 | 122.50p | 122.50p | 121.03p | 122.50p | 3000 |
| 27/11/2017 | 123.00p | 123.00p | 122.50p | 122.50p | 0 |
| 24/11/2017 | 123.00p | 123.00p | 121.03p | 123.00p | 3000 |
| 23/11/2017 | 123.00p | 123.00p | 121.03p | 123.00p | 2485 |
| 22/11/2017 | 123.00p | 123.00p | 121.01p | 123.00p | 1356 |
| 21/11/2017 | 123.00p | 123.00p | 121.00p | 123.00p | 2791 |
| 20/11/2017 | 124.00p | 127.50p | 122.50p | 123.00p | 16326 |
| 17/11/2017 | 127.50p | 127.50p | 121.50p | 124.00p | 7800 |
| 16/11/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 0 |
| 15/11/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 14/11/2017 | 129.00p | 129.00p | 125.00p | 127.50p | 7000 |
| 13/11/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 10/11/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 09/11/2017 | 129.00p | 132.50p | 129.00p | 129.00p | 0 |
| 08/11/2017 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 07/11/2017 | 129.00p | 132.50p | 129.00p | 129.00p | 0 |
| 06/11/2017 | 130.00p | 130.00p | 126.11p | 129.00p | 5220 |
| 03/11/2017 | 130.00p | 132.50p | 130.00p | 130.00p | 0 |
| 02/11/2017 | 130.00p | 130.00p | 126.11p | 130.00p | 1000 |
| 01/11/2017 | 131.50p | 131.50p | 128.11p | 130.00p | 500 |
| 31/10/2017 | 130.00p | 131.50p | 128.11p | 131.50p | 2733 |
| 30/10/2017 | 130.50p | 133.00p | 130.00p | 130.00p | 14000 |
| 27/10/2017 | 130.00p | 132.50p | 128.11p | 130.00p | 8010 |
| 26/10/2017 | 130.00p | 134.00p | 130.00p | 130.00p | 14000 |
| 25/10/2017 | 130.00p | 134.00p | 130.00p | 130.00p | 1000 |
| 24/10/2017 | 127.50p | 130.00p | 125.50p | 130.00p | 13419 |
| 23/10/2017 | 130.00p | 132.50p | 126.30p | 127.50p | 787 |
| 20/10/2017 | 130.00p | 130.00p | 126.10p | 130.00p | 7500 |
| 19/10/2017 | 130.00p | 130.00p | 126.10p | 130.00p | 197 |
| 18/10/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/10/2017 | 130.00p | 130.00p | 126.30p | 130.00p | 1590 |
| 16/10/2017 | 132.50p | 132.50p | 126.10p | 130.00p | 11524 |
| 13/10/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 2500 |
| 12/10/2017 | 129.00p | 134.50p | 129.00p | 132.50p | 29510 |
| 11/10/2017 | 125.50p | 129.00p | 125.50p | 129.00p | 9824 |
| 10/10/2017 | 122.50p | 125.50p | 122.50p | 125.50p | 6181 |
| 09/10/2017 | 123.50p | 122.50p | 122.50p | 122.50p | 1070 |
| 06/10/2017 | 120.50p | 127.50p | 120.50p | 122.50p | 16600 |
| 05/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 2221 |
| 04/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 27500 |
| 03/10/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 02/10/2017 | 120.50p | 125.50p | 120.50p | 120.50p | 0 |
| 29/09/2017 | 121.50p | 121.50p | 120.50p | 120.50p | 8091 |
| 28/09/2017 | 120.50p | 121.50p | 120.50p | 121.50p | 32760 |
| 27/09/2017 | 121.50p | 121.50p | 120.50p | 120.50p | 7210 |
| 26/09/2017 | 123.50p | 123.00p | 121.50p | 121.50p | 49900 |
| 25/09/2017 | 123.50p | 123.00p | 123.00p | 123.00p | 29617 |
| 22/09/2017 | 123.00p | 123.00p | 123.00p | 123.00p | 2232 |
| 21/09/2017 | 123.50p | 123.50p | 123.00p | 123.00p | 80065 |
| 20/09/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 4320 |
| 19/09/2017 | 126.50p | 126.50p | 121.50p | 123.50p | 54500 |
| 18/09/2017 | 129.50p | 129.50p | 123.50p | 126.50p | 8349 |
| 15/09/2017 | 132.50p | 132.50p | 129.50p | 129.50p | 7500 |
| 14/09/2017 | 133.50p | 133.50p | 132.50p | 132.50p | 5349 |
| 13/09/2017 | 133.50p | 133.50p | 133.50p | 133.50p | 5954 |
| 12/09/2017 | 132.50p | 133.50p | 132.50p | 133.50p | 4000 |
| 11/09/2017 | 131.50p | 132.50p | 131.50p | 132.50p | 0 |
| 08/09/2017 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 07/09/2017 | 130.50p | 131.50p | 130.50p | 131.50p | 7263 |
| 06/09/2017 | 127.50p | 130.50p | 127.50p | 130.50p | 6376 |
| 05/09/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 1527 |
| 04/09/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 2312 |
| 01/09/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 10575 |
| 31/08/2017 | 131.50p | 131.50p | 127.50p | 127.50p | 28696 |
| 30/08/2017 | 136.50p | 136.50p | 131.50p | 131.50p | 9966 |
| 29/08/2017 | 140.50p | 140.50p | 136.50p | 136.50p | 5000 |
| 25/08/2017 | 136.50p | 140.50p | 137.00p | 140.50p | 29331 |
| 24/08/2017 | 136.50p | 137.00p | 137.00p | 137.00p | 0 |
| 23/08/2017 | 137.00p | 137.00p | 137.00p | 137.00p | 14297 |
| 22/08/2017 | 137.50p | 137.50p | 137.00p | 137.00p | 1309 |
| 21/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/08/2017 | 143.00p | 143.00p | 137.50p | 137.50p | 9383 |
| 15/08/2017 | 143.50p | 143.50p | 143.00p | 143.00p | 3000 |
| 14/08/2017 | 146.50p | 146.50p | 143.50p | 143.50p | 197 |
| 11/08/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 5500 |
| 10/08/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 09/08/2017 | 148.50p | 147.00p | 146.50p | 146.50p | 21194 |
| 08/08/2017 | 148.50p | 147.00p | 147.00p | 147.00p | 6996 |
| 07/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 5000 |
| 04/08/2017 | 148.50p | 147.00p | 147.00p | 147.00p | 58366 |
| 03/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 87393 |
| 02/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 2400 |
| 01/08/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 2075 |
| 31/07/2017 | 147.50p | 147.00p | 147.00p | 147.00p | 32685 |
| 28/07/2017 | 147.50p | 147.00p | 147.00p | 147.00p | 8582 |
| 27/07/2017 | 146.00p | 147.00p | 146.00p | 147.00p | 19936 |
| 26/07/2017 | 150.00p | 152.00p | 146.00p | 146.00p | 54201 |
| 25/07/2017 | 148.50p | 155.00p | 148.50p | 150.00p | 62372 |
| 24/07/2017 | 155.00p | 155.00p | 145.00p | 148.50p | 15097 |
| 21/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 6000 |
| 20/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 1180 |
| 19/07/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 502 |
| 18/07/2017 | 141.00p | 145.00p | 141.00p | 145.00p | 17528 |
| 17/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 14/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 340 |
| 13/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 4013 |
| 12/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 31000 |
| 11/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 3808 |
| 10/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 4 |
| 07/07/2017 | 142.50p | 143.50p | 141.00p | 141.00p | 700 |
| 06/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 05/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 26207 |
| 04/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 1300 |
| 03/07/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 6237 |
| 30/06/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 13923 |
| 29/06/2017 | 143.50p | 143.50p | 141.00p | 141.00p | 5737 |
| 28/06/2017 | 142.50p | 143.50p | 142.50p | 143.50p | 5704 |
| 27/06/2017 | 139.00p | 143.50p | 139.00p | 142.50p | 21120 |
| 26/06/2017 | 130.00p | 139.00p | 130.00p | 139.00p | 15189 |
| 23/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/06/2017 | 131.00p | 131.00p | 130.00p | 130.00p | 0 |
| 21/06/2017 | 126.50p | 131.00p | 125.00p | 131.00p | 0 |
| 20/06/2017 | 125.00p | 125.00p | 122.50p | 125.00p | 0 |
| 19/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/06/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 1432 |
| 14/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 40000 |
| 12/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/06/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 1000 |
| 07/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/06/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 5000 |
| 02/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 01/06/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 2704 |
| 30/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 32500 |
| 26/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 20700 |
| 25/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 569 |
| 24/05/2017 | 125.00p | 125.00p | 121.00p | 125.00p | 728 |
| 23/05/2017 | 125.00p | 125.00p | 120.50p | 125.00p | 12588 |
| 22/05/2017 | 125.00p | 125.00p | 120.11p | 125.00p | 9000 |
| 19/05/2017 | 122.50p | 125.00p | 122.50p | 125.00p | 2500 |
| 18/05/2017 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 17/05/2017 | 121.00p | 124.77p | 121.00p | 122.50p | 23000 |
| 16/05/2017 | 121.00p | 121.00p | 118.55p | 121.00p | 4445 |
| 15/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/05/2017 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/05/2017 | 122.50p | 122.50p | 115.00p | 121.00p | 37432 |
| 10/05/2017 | 122.50p | 124.50p | 122.50p | 122.50p | 2000 |
| 09/05/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/05/2017 | 122.50p | 127.50p | 120.30p | 122.50p | 3800 |
*Close Price adjusted for both dividends and splits