Wilmington (WIL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wilmington

Date Open High Low Close* Volume
03/09/2015 256.75p 262.77p 256.75p 262.00p 19020
02/09/2015 250.25p 254.99p 250.25p 254.00p 2430
01/09/2015 257.00p 257.00p 253.78p 257.00p 5493
28/08/2015 255.75p 257.25p 253.50p 257.25p 24067
27/08/2015 253.25p 256.25p 253.25p 256.25p 36056
26/08/2015 254.00p 256.75p 254.00p 256.75p 5000
25/08/2015 252.00p 255.00p 250.00p 255.00p 2238
24/08/2015 252.25p 253.46p 252.25p 252.25p 2612
21/08/2015 264.75p 265.00p 255.25p 265.00p 7116
20/08/2015 260.00p 265.00p 253.28p 265.00p 6091
19/08/2015 252.25p 256.00p 252.25p 256.00p 1142368
18/08/2015 253.25p 257.75p 252.10p 257.75p 3981
17/08/2015 256.25p 258.00p 253.00p 258.00p 14284
14/08/2015 259.75p 265.00p 259.75p 262.00p 11315
13/08/2015 256.25p 260.00p 256.25p 258.87p 697
12/08/2015 260.00p 260.00p 259.00p 259.50p 1390
11/08/2015 256.25p 259.00p 256.00p 256.00p 26268
10/08/2015 256.00p 260.00p 256.00p 259.00p 3939
07/08/2015 260.00p 260.00p 256.00p 256.00p 2032
06/08/2015 259.25p 262.37p 259.25p 262.37p 205
05/08/2015 259.25p 262.12p 259.25p 262.12p 581
04/08/2015 259.25p 262.59p 259.25p 260.00p 500984
03/08/2015 258.25p 260.00p 258.25p 259.00p 235034
31/07/2015 260.25p 263.50p 260.25p 261.75p 1827
30/07/2015 260.00p 262.88p 260.00p 262.50p 1537
29/07/2015 260.00p 262.75p 260.00p 260.25p 300242
28/07/2015 262.00p 263.50p 262.00p 263.50p 206
27/07/2015 260.25p 262.76p 260.00p 262.50p 813
24/07/2015 258.25p 266.00p 258.25p 263.00p 3652
23/07/2015 260.25p 262.75p 258.25p 260.00p 1734
22/07/2015 260.25p 265.00p 260.25p 262.50p 1451
21/07/2015 260.00p 262.50p 260.00p 262.50p 206
20/07/2015 259.25p 262.13p 259.25p 261.50p 1718
17/07/2015 259.25p 261.50p 259.25p 261.50p 1
16/07/2015 261.50p 264.75p 259.50p 259.50p 3622
15/07/2015 256.50p 259.12p 256.50p 259.12p 2
14/07/2015 258.75p 262.00p 256.25p 262.00p 1049
13/07/2015 258.25p 263.97p 258.00p 258.50p 1863682
10/07/2015 256.25p 258.37p 256.25p 256.50p 7554
09/07/2015 260.00p 261.21p 256.25p 258.75p 3717
08/07/2015 263.00p 263.00p 260.00p 260.00p 1989
07/07/2015 260.00p 266.75p 260.00p 260.00p 7639
06/07/2015 252.00p 259.50p 252.00p 255.00p 785
03/07/2015 255.00p 259.75p 255.00p 255.25p 2943
02/07/2015 257.00p 257.38p 257.00p 257.00p 150623
01/07/2015 255.00p 259.75p 255.00p 259.75p 81
30/06/2015 253.25p 256.71p 253.25p 255.00p 1353
29/06/2015 263.00p 265.00p 252.00p 257.38p 13086
26/06/2015 265.25p 269.00p 265.00p 269.00p 23495
25/06/2015 265.25p 272.75p 265.25p 267.00p 1838
24/06/2015 265.25p 273.00p 265.25p 273.00p 3085
23/06/2015 265.25p 270.93p 265.00p 265.00p 2003
22/06/2015 265.00p 271.85p 265.00p 265.00p 4718
19/06/2015 265.25p 265.25p 265.00p 265.00p 83
18/06/2015 265.25p 268.80p 265.00p 265.00p 5241
17/06/2015 265.25p 270.00p 265.25p 270.00p 7
16/06/2015 272.75p 272.75p 268.00p 269.37p 4007
15/06/2015 273.75p 274.00p 268.31p 274.00p 195636
12/06/2015 271.75p 272.00p 267.59p 272.00p 48134
11/06/2015 271.25p 272.00p 271.25p 272.00p 2059
10/06/2015 272.00p 272.00p 272.00p 272.00p 88
09/06/2015 264.75p 270.00p 262.23p 265.00p 8385
08/06/2015 264.00p 266.00p 264.00p 266.00p 2311
05/06/2015 264.75p 265.00p 261.76p 265.00p 9148
04/06/2015 263.00p 264.00p 263.00p 264.00p 2653
03/06/2015 261.50p 262.50p 261.50p 262.50p 10000
02/06/2015 257.25p 262.37p 260.00p 262.37p 0
01/06/2015 257.25p 262.24p 257.00p 260.00p 31638
29/05/2015 262.75p 264.50p 259.14p 264.50p 4599
28/05/2015 262.25p 263.00p 262.11p 262.75p 4269
27/05/2015 255.00p 263.00p 252.25p 257.00p 14061
26/05/2015 255.00p 256.75p 255.00p 256.00p 2602
22/05/2015 257.00p 257.00p 250.25p 252.50p 8412
21/05/2015 256.75p 257.02p 253.00p 253.50p 6425
20/05/2015 256.45p 256.45p 252.59p 253.38p 16453
19/05/2015 246.00p 255.00p 246.00p 255.00p 82125
18/05/2015 238.00p 252.75p 238.00p 246.00p 24983
15/05/2015 238.00p 241.37p 238.00p 241.37p 4769
14/05/2015 238.00p 238.00p 238.00p 238.00p 9
13/05/2015 240.25p 244.00p 240.00p 240.00p 5871
12/05/2015 238.25p 240.00p 238.00p 238.50p 60004
11/05/2015 243.75p 244.00p 238.50p 241.00p 5217
08/05/2015 244.00p 244.75p 242.00p 244.75p 9477
07/05/2015 242.00p 244.00p 240.69p 244.00p 2320
06/05/2015 235.25p 244.00p 235.25p 243.50p 57608
05/05/2015 239.75p 239.75p 232.25p 239.50p 567
01/05/2015 232.25p 232.50p 232.25p 232.50p 71
30/04/2015 232.25p 236.50p 232.25p 232.50p 102154
29/04/2015 235.25p 238.50p 235.25p 238.50p 1597
28/04/2015 235.25p 236.50p 232.25p 234.75p 1640
27/04/2015 235.25p 239.25p 235.25p 239.25p 9785
24/04/2015 239.75p 239.75p 235.25p 237.25p 24736
23/04/2015 235.00p 239.00p 235.00p 235.25p 32516
22/04/2015 234.25p 236.45p 234.25p 235.50p 509
21/04/2015 240.00p 240.00p 233.25p 233.50p 427
20/04/2015 233.25p 237.75p 233.00p 233.50p 7133
17/04/2015 234.00p 237.41p 234.00p 236.00p 4591
16/04/2015 238.00p 239.50p 235.00p 238.00p 29765
15/04/2015 228.50p 236.50p 228.00p 228.00p 421
14/04/2015 228.00p 234.47p 226.50p 232.50p 13675
13/04/2015 230.50p 233.87p 230.50p 233.87p 2
10/04/2015 228.25p 228.25p 228.00p 228.00p 4
09/04/2015 237.00p 237.00p 228.25p 228.50p 20
08/04/2015 228.25p 237.04p 228.25p 228.50p 2132
07/04/2015 228.25p 237.46p 228.00p 228.00p 3877
02/04/2015 232.00p 237.46p 232.00p 232.50p 1114
01/04/2015 231.75p 237.00p 231.75p 232.25p 1860
31/03/2015 232.00p 235.53p 232.00p 232.25p 1032
30/03/2015 231.38p 233.40p 231.38p 232.25p 14094
27/03/2015 232.25p 234.75p 229.47p 232.12p 74113
26/03/2015 232.00p 239.25p 228.44p 239.00p 10581
25/03/2015 231.50p 231.75p 228.31p 231.50p 3662
24/03/2015 231.75p 231.75p 229.00p 231.50p 183668
23/03/2015 231.75p 231.75p 226.87p 227.25p 38952
20/03/2015 225.25p 230.00p 225.25p 230.00p 5307
19/03/2015 230.25p 234.75p 224.75p 226.00p 16525
18/03/2015 232.00p 235.00p 230.00p 230.00p 1914
17/03/2015 235.00p 235.00p 233.63p 233.63p 15
16/03/2015 236.61p 236.61p 233.00p 233.50p 27398
13/03/2015 236.75p 236.75p 233.19p 236.50p 3316
12/03/2015 230.00p 237.00p 228.63p 235.50p 57675
11/03/2015 228.00p 232.50p 228.00p 232.50p 30178
10/03/2015 229.75p 229.75p 226.87p 229.75p 471
09/03/2015 231.25p 231.50p 226.87p 231.50p 11630
06/03/2015 231.75p 231.75p 229.50p 230.00p 19140
05/03/2015 228.25p 230.00p 227.20p 229.50p 87656
04/03/2015 232.00p 232.00p 227.00p 227.00p 23830
03/03/2015 228.00p 230.74p 226.90p 229.00p 46540
02/03/2015 228.00p 229.50p 227.00p 227.00p 45822
27/02/2015 229.75p 230.95p 227.50p 229.50p 13994
26/02/2015 223.00p 229.50p 223.00p 228.25p 203640
25/02/2015 217.25p 225.00p 217.25p 224.00p 225195
24/02/2015 215.25p 222.75p 215.25p 217.00p 5035
23/02/2015 215.25p 222.16p 215.25p 219.00p 5502
20/02/2015 220.50p 220.50p 218.62p 218.62p 1000
19/02/2015 220.05p 222.26p 219.00p 219.00p 1806
18/02/2015 220.50p 220.50p 216.75p 218.50p 1566
17/02/2015 215.00p 219.00p 215.00p 217.00p 4541
16/02/2015 215.00p 218.00p 215.00p 218.00p 1900
13/02/2015 215.00p 218.76p 215.00p 216.50p 25082
12/02/2015 215.00p 218.34p 215.00p 217.00p 3024
11/02/2015 214.00p 217.13p 214.00p 217.13p 2307
10/02/2015 215.25p 218.06p 214.40p 215.75p 34988
09/02/2015 214.00p 217.00p 214.00p 217.00p 487
06/02/2015 214.00p 219.00p 214.00p 217.25p 945
05/02/2015 214.00p 216.50p 214.00p 216.50p 1
04/02/2015 212.50p 218.00p 212.50p 217.50p 2354
03/02/2015 215.00p 219.00p 212.00p 212.50p 35270
02/02/2015 215.00p 218.60p 215.00p 218.00p 10628
30/01/2015 215.00p 218.34p 215.00p 217.00p 2549
29/01/2015 215.00p 217.79p 215.00p 215.50p 1371
28/01/2015 217.00p 218.75p 214.41p 218.75p 25180
27/01/2015 212.00p 217.00p 210.25p 216.00p 254898
26/01/2015 216.00p 217.13p 212.00p 214.25p 8905
23/01/2015 214.25p 217.13p 214.25p 214.50p 2083
22/01/2015 214.25p 216.00p 214.25p 214.50p 400002
21/01/2015 220.00p 220.50p 214.00p 214.00p 12819
20/01/2015 220.00p 223.78p 216.00p 216.00p 40584
19/01/2015 220.25p 224.75p 220.00p 223.50p 4962
16/01/2015 220.25p 221.77p 220.25p 220.50p 411
15/01/2015 223.25p 224.75p 220.00p 220.00p 16195
14/01/2015 229.75p 229.75p 220.25p 223.00p 637
13/01/2015 221.00p 224.00p 220.00p 220.00p 616
12/01/2015 225.00p 225.00p 221.00p 223.75p 436
09/01/2015 221.00p 224.06p 221.00p 221.00p 6672
08/01/2015 221.00p 224.50p 220.75p 220.75p 37647
07/01/2015 221.00p 227.79p 220.75p 220.75p 2425
06/01/2015 230.00p 230.00p 220.00p 220.75p 118158
05/01/2015 230.00p 230.00p 223.00p 223.00p 141412
02/01/2015 222.75p 237.00p 219.25p 230.50p 25890
31/12/2014 217.25p 217.25p 217.00p 217.00p 2
30/12/2014 215.25p 223.00p 215.25p 218.00p 9903
29/12/2014 215.25p 222.43p 215.00p 215.00p 3008
24/12/2014 215.50p 222.75p 215.00p 215.00p 4843
23/12/2014 215.00p 218.00p 215.00p 216.00p 6004
22/12/2014 219.00p 220.77p 215.00p 219.00p 19177
19/12/2014 221.75p 221.75p 220.56p 221.75p 4186
18/12/2014 215.25p 219.00p 215.25p 219.00p 1
17/12/2014 215.25p 222.75p 215.25p 218.00p 344
16/12/2014 222.50p 222.50p 215.25p 216.75p 2112
15/12/2014 219.25p 222.24p 215.00p 215.00p 16322
12/12/2014 215.25p 221.75p 215.00p 215.00p 15466
11/12/2014 215.00p 218.98p 215.00p 215.50p 7547
10/12/2014 215.25p 218.75p 215.00p 216.00p 6169
09/12/2014 215.00p 219.00p 215.00p 215.50p 1150
08/12/2014 210.25p 220.16p 210.25p 219.00p 15956
05/12/2014 210.25p 210.50p 210.25p 210.50p 66
04/12/2014 210.25p 210.25p 210.00p 210.00p 144
03/12/2014 210.25p 216.62p 210.25p 210.50p 89263
02/12/2014 211.75p 216.96p 210.50p 210.50p 15760
01/12/2014 217.00p 217.91p 216.00p 217.00p 63243
28/11/2014 217.00p 217.98p 217.00p 217.00p 4273
27/11/2014 217.00p 217.75p 217.00p 217.00p 11888
26/11/2014 215.00p 217.22p 215.00p 216.50p 15687
25/11/2014 215.00p 215.86p 215.00p 215.00p 4197
24/11/2014 215.25p 217.73p 215.25p 215.25p 2059
21/11/2014 214.25p 217.75p 214.00p 214.00p 8416
20/11/2014 210.00p 217.75p 210.00p 214.00p 2752206
19/11/2014 210.00p 210.00p 208.00p 208.00p 2719
18/11/2014 210.25p 210.50p 210.25p 210.50p 157

*Close Price adjusted for both dividends and splits