Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/11/2010 153.00p 153.50p 153.00p 153.00p 35000
25/11/2010 155.00p 155.00p 153.00p 153.00p 7968
24/11/2010 152.00p 155.00p 152.00p 154.00p 19728
23/11/2010 152.50p 152.50p 150.00p 150.00p 12000
22/11/2010 151.00p 152.50p 150.97p 152.00p 383552
19/11/2010 152.00p 152.00p 150.00p 151.00p 7500
18/11/2010 152.50p 153.00p 151.50p 151.50p 202887
17/11/2010 150.50p 152.50p 150.50p 152.50p 0
16/11/2010 149.75p 150.50p 148.30p 150.50p 3231
15/11/2010 150.25p 152.94p 149.75p 149.75p 4400
12/11/2010 148.00p 154.00p 148.00p 150.25p 56521
11/11/2010 155.25p 159.00p 148.00p 149.00p 26331
10/11/2010 168.00p 168.00p 156.00p 156.00p 86424
09/11/2010 175.00p 176.00p 172.87p 176.00p 23933
08/11/2010 176.00p 177.45p 175.25p 175.25p 27323
05/11/2010 173.00p 175.25p 173.00p 175.00p 135000
04/11/2010 173.00p 174.00p 173.00p 174.00p 10000
03/11/2010 171.50p 175.00p 171.50p 173.00p 260307
02/11/2010 172.00p 172.00p 171.50p 171.50p 1690
01/11/2010 173.00p 175.00p 173.00p 175.00p 2000
29/10/2010 175.00p 175.00p 170.00p 175.00p 25926
28/10/2010 173.00p 173.00p 173.00p 173.00p 14074
27/10/2010 172.00p 172.50p 169.50p 172.50p 64694
26/10/2010 171.50p 172.00p 170.25p 172.00p 15016
25/10/2010 167.00p 171.00p 166.50p 170.25p 43265
22/10/2010 167.00p 168.00p 164.09p 168.00p 63903
21/10/2010 169.00p 169.00p 165.00p 167.75p 18016
20/10/2010 163.00p 167.00p 163.00p 166.00p 12963
19/10/2010 165.00p 165.00p 160.00p 165.00p 307100
18/10/2010 163.00p 163.00p 163.00p 163.00p 5051
15/10/2010 155.00p 160.00p 155.00p 160.00p 4929
14/10/2010 154.00p 161.00p 154.00p 161.00p 8500
13/10/2010 157.50p 157.50p 155.30p 157.50p 259281
12/10/2010 160.00p 163.00p 160.00p 160.00p 18586
11/10/2010 156.00p 158.50p 156.00p 156.00p 5550
08/10/2010 152.00p 152.50p 152.00p 152.50p 0
07/10/2010 158.00p 158.00p 152.00p 152.00p 35
06/10/2010 157.75p 158.00p 154.50p 154.50p 503864
05/10/2010 151.75p 152.25p 151.75p 152.25p 0
04/10/2010 151.75p 151.75p 151.75p 151.75p 0
01/10/2010 152.75p 152.93p 151.75p 151.75p 1595
30/09/2010 155.25p 155.25p 152.75p 152.75p 0
29/09/2010 160.00p 160.00p 155.25p 155.25p 3
28/09/2010 160.00p 160.00p 160.00p 160.00p 3463
27/09/2010 160.00p 162.00p 159.00p 159.00p 19716
24/09/2010 154.00p 160.00p 150.00p 160.00p 48561
23/09/2010 150.00p 150.00p 150.00p 150.00p 6555
22/09/2010 150.00p 150.00p 150.00p 150.00p 2
21/09/2010 145.00p 151.00p 145.00p 150.00p 288725
20/09/2010 138.00p 145.00p 137.94p 141.00p 12326
17/09/2010 135.00p 135.00p 135.00p 135.00p 3150
16/09/2010 138.00p 142.00p 138.00p 138.50p 7779
15/09/2010 138.00p 138.00p 136.68p 138.00p 1870
14/09/2010 141.00p 141.00p 138.00p 138.00p 2350
13/09/2010 140.00p 140.25p 139.46p 140.25p 535
10/09/2010 139.75p 140.00p 139.75p 140.00p 2150
09/09/2010 138.00p 141.50p 138.00p 138.50p 1104
08/09/2010 138.75p 140.25p 138.70p 140.25p 3954
07/09/2010 137.00p 137.50p 136.96p 137.50p 3550
06/09/2010 135.50p 136.96p 135.50p 136.00p 700
03/09/2010 136.00p 136.00p 135.50p 135.50p 1053
02/09/2010 136.50p 136.50p 135.50p 136.00p 8078
01/09/2010 136.75p 136.75p 135.50p 135.50p 3300
31/08/2010 137.00p 137.00p 136.00p 136.00p 0
27/08/2010 138.00p 138.00p 137.00p 137.00p 2100
26/08/2010 137.00p 138.93p 135.50p 136.75p 16257
25/08/2010 137.00p 138.00p 137.00p 137.00p 2500
24/08/2010 138.00p 138.00p 137.00p 137.00p 3810
23/08/2010 140.00p 140.00p 138.00p 138.00p 2510
20/08/2010 138.25p 139.50p 138.25p 139.50p 9956
19/08/2010 140.00p 140.00p 137.25p 137.25p 5000
18/08/2010 140.75p 145.00p 140.73p 145.00p 2178
17/08/2010 141.00p 143.96p 141.00p 142.25p 4500
16/08/2010 142.00p 143.96p 141.00p 141.00p 2000
13/08/2010 142.00p 142.00p 142.00p 142.00p 4016
12/08/2010 143.00p 144.51p 143.00p 143.00p 2550
11/08/2010 144.50p 144.50p 143.00p 144.00p 264800
10/08/2010 143.00p 144.00p 143.00p 144.00p 12159
09/08/2010 142.75p 143.00p 142.75p 143.00p 0
06/08/2010 143.75p 143.75p 142.75p 142.75p 1877
05/08/2010 143.75p 143.75p 143.75p 143.75p 2000
04/08/2010 143.75p 144.38p 143.75p 143.75p 11028
03/08/2010 143.75p 144.50p 143.75p 144.50p 1250
02/08/2010 145.50p 145.50p 142.50p 142.50p 0
30/07/2010 145.00p 145.99p 142.51p 145.50p 6352
29/07/2010 144.00p 145.96p 144.00p 144.50p 2126
28/07/2010 143.00p 146.00p 143.00p 144.50p 10145
27/07/2010 143.00p 144.00p 143.00p 144.00p 21704
26/07/2010 145.00p 145.00p 141.25p 141.25p 7458
23/07/2010 140.00p 140.00p 136.49p 140.00p 6209
22/07/2010 136.00p 140.95p 136.00p 136.00p 2329
21/07/2010 140.00p 142.54p 139.50p 139.50p 3000
20/07/2010 140.50p 143.00p 140.00p 140.00p 15615
19/07/2010 142.00p 142.00p 140.50p 140.50p 7471
16/07/2010 140.25p 141.25p 140.25p 141.25p 3685
15/07/2010 141.00p 142.00p 140.50p 140.50p 3445
14/07/2010 136.00p 140.00p 136.00p 140.00p 3079791
13/07/2010 135.00p 139.00p 135.00p 138.50p 9464
12/07/2010 135.00p 135.00p 134.25p 134.25p 1564
09/07/2010 134.25p 134.25p 134.25p 134.25p 2186
08/07/2010 134.75p 137.50p 134.50p 134.50p 5750
07/07/2010 136.25p 136.25p 134.75p 134.75p 0
06/07/2010 138.00p 138.00p 136.25p 136.25p 226
05/07/2010 136.00p 139.75p 135.75p 139.75p 16121
02/07/2010 137.75p 142.00p 136.00p 136.00p 16862
01/07/2010 136.00p 138.00p 136.00p 136.00p 17000
30/06/2010 138.50p 140.00p 138.00p 138.50p 114895
29/06/2010 141.00p 141.98p 141.00p 141.00p 11717
28/06/2010 142.50p 142.50p 141.50p 141.50p 1000
25/06/2010 142.00p 142.50p 142.00p 142.50p 1000
24/06/2010 141.25p 141.50p 141.25p 141.50p 0
23/06/2010 141.00p 141.25p 141.00p 141.25p 0
22/06/2010 141.00p 142.00p 138.25p 141.00p 86290
21/06/2010 140.50p 140.50p 140.50p 140.50p 1500
18/06/2010 141.00p 141.00p 140.00p 140.00p 5846
17/06/2010 142.00p 143.00p 140.50p 140.50p 16113
16/06/2010 142.00p 142.00p 141.25p 141.25p 30
15/06/2010 141.00p 144.00p 141.00p 141.50p 2585
14/06/2010 141.00p 141.00p 140.75p 140.75p 0
11/06/2010 141.00p 141.00p 141.00p 141.00p 0
10/06/2010 141.00p 141.25p 141.00p 141.00p 12117
09/06/2010 141.00p 141.00p 141.00p 141.00p 1350
08/06/2010 141.00p 141.50p 140.75p 140.75p 24400
07/06/2010 141.00p 141.51p 141.00p 141.00p 4166
04/06/2010 141.00p 141.50p 141.00p 141.50p 0
03/06/2010 142.00p 142.00p 141.00p 141.00p 5925
02/06/2010 141.00p 141.75p 141.00p 141.75p 1575
01/06/2010 140.00p 140.50p 138.50p 140.50p 2400
28/05/2010 141.00p 141.00p 140.00p 140.00p 27176
27/05/2010 137.00p 140.00p 137.00p 140.00p 49016
26/05/2010 138.00p 140.00p 138.00p 139.00p 15526
25/05/2010 138.00p 138.50p 136.00p 138.50p 6002
24/05/2010 139.00p 140.00p 138.10p 140.00p 17805
21/05/2010 139.50p 140.50p 139.50p 140.50p 225157
20/05/2010 139.00p 140.00p 139.00p 140.00p 0
19/05/2010 139.00p 139.00p 139.00p 139.00p 5000
18/05/2010 140.00p 141.00p 139.25p 141.00p 14739
17/05/2010 138.00p 142.95p 135.75p 138.75p 41222
14/05/2010 142.50p 143.50p 142.50p 143.50p 0
13/05/2010 143.00p 144.00p 142.50p 142.50p 7018
12/05/2010 142.00p 142.50p 142.00p 142.50p 34117
11/05/2010 142.00p 142.00p 141.00p 141.00p 1472000
10/05/2010 140.00p 142.00p 140.00p 142.00p 12019
07/05/2010 140.25p 140.25p 137.49p 139.75p 16272
06/05/2010 143.25p 143.25p 142.75p 142.75p 1843
05/05/2010 143.00p 145.00p 141.33p 144.50p 27300
04/05/2010 145.25p 145.25p 142.00p 144.00p 74092
30/04/2010 146.00p 146.48p 144.50p 144.50p 272936
29/04/2010 146.00p 146.50p 146.00p 146.00p 106100
28/04/2010 145.00p 145.25p 144.00p 145.25p 24977
27/04/2010 145.00p 146.05p 145.00p 145.00p 26189
26/04/2010 146.00p 146.00p 144.00p 145.00p 40500
23/04/2010 146.00p 146.50p 145.50p 146.00p 20566
22/04/2010 145.00p 145.63p 145.00p 145.00p 34574
21/04/2010 142.00p 151.00p 142.00p 146.50p 145457
20/04/2010 142.00p 142.00p 140.75p 140.75p 273750
19/04/2010 145.00p 145.00p 141.50p 141.50p 5125
16/04/2010 140.00p 145.00p 140.00p 145.00p 42398
15/04/2010 136.75p 140.00p 130.89p 140.00p 28937
14/04/2010 132.00p 136.75p 130.11p 136.75p 12769
13/04/2010 131.00p 131.00p 128.18p 131.00p 10380
12/04/2010 131.00p 131.00p 129.13p 129.50p 1362
09/04/2010 132.00p 133.91p 129.18p 129.50p 4764
08/04/2010 129.00p 130.00p 129.00p 130.00p 4900
07/04/2010 133.00p 133.00p 129.00p 129.00p 3988
06/04/2010 129.50p 131.75p 129.50p 131.75p 6424
01/04/2010 131.00p 131.00p 129.13p 129.50p 696
31/03/2010 135.00p 135.00p 131.00p 131.00p 63725
30/03/2010 133.00p 134.50p 132.00p 132.00p 28397
29/03/2010 134.50p 135.00p 134.50p 135.00p 0
26/03/2010 133.00p 138.00p 131.24p 134.50p 162667
25/03/2010 135.00p 135.00p 133.00p 135.00p 13162
24/03/2010 135.00p 135.29p 132.59p 134.00p 2932
23/03/2010 135.00p 135.34p 132.00p 132.00p 16204
22/03/2010 136.00p 138.00p 133.00p 138.00p 11279
19/03/2010 138.00p 138.00p 133.00p 138.00p 10268
18/03/2010 137.50p 137.50p 137.50p 137.50p 2612
17/03/2010 138.00p 144.00p 137.00p 138.25p 1495318
16/03/2010 136.00p 136.00p 136.00p 136.00p 73
15/03/2010 140.00p 141.00p 137.00p 138.00p 19477
12/03/2010 140.00p 140.00p 137.00p 140.00p 9038
11/03/2010 138.00p 140.00p 138.00p 138.00p 6568
10/03/2010 137.50p 137.50p 136.00p 136.00p 141499
09/03/2010 134.25p 134.25p 134.00p 134.00p 157538
08/03/2010 131.00p 137.00p 131.00p 137.00p 27194
05/03/2010 135.00p 135.00p 135.00p 135.00p 5
04/03/2010 134.00p 135.36p 132.00p 132.00p 8750
03/03/2010 134.00p 138.00p 134.00p 134.00p 6850
02/03/2010 134.00p 134.00p 134.00p 134.00p 16262
01/03/2010 134.00p 134.00p 132.00p 132.00p 7894
26/02/2010 134.00p 135.00p 133.50p 133.50p 6574
25/02/2010 132.25p 133.00p 132.00p 132.25p 45604
24/02/2010 132.00p 132.00p 132.00p 132.00p 280
23/02/2010 133.50p 134.00p 131.50p 131.50p 4003
22/02/2010 132.75p 133.56p 132.62p 133.50p 115764
19/02/2010 132.00p 133.31p 131.75p 132.75p 6833
18/02/2010 132.75p 132.75p 132.00p 132.00p 0
17/02/2010 130.25p 134.24p 130.00p 132.75p 15007
16/02/2010 135.00p 135.00p 133.56p 135.00p 2130
15/02/2010 133.00p 133.00p 132.75p 132.75p 0

*Close Price adjusted for both dividends and splits