Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/09/2022 268.00p 280.00p 268.00p 274.00p 12895
16/09/2022 268.00p 280.00p 268.00p 274.00p 12895
15/09/2022 278.00p 281.08p 275.32p 280.00p 5500
14/09/2022 278.00p 280.00p 273.10p 277.00p 5006
13/09/2022 278.00p 285.50p 280.00p 283.00p 3495
12/09/2022 278.00p 284.00p 278.00p 278.00p 4619
09/09/2022 288.00p 288.00p 278.00p 278.00p 4381
08/09/2022 290.00p 285.90p 283.00p 283.00p 420
07/09/2022 290.00p 290.00p 283.00p 283.00p 28068
06/09/2022 278.00p 283.00p 278.00p 283.00p 1180
05/09/2022 288.00p 285.00p 279.15p 280.00p 2653
02/09/2022 288.00p 290.00p 275.62p 290.00p 5866
01/09/2022 286.00p 284.88p 281.00p 281.00p 4803
31/08/2022 286.00p 291.00p 285.20p 291.00p 4081
30/08/2022 288.00p 292.00p 274.00p 286.00p 227603
29/08/2022 286.00p 286.80p 281.00p 286.00p 111401
26/08/2022 286.00p 286.80p 281.00p 286.00p 111401
25/08/2022 284.00p 286.00p 281.00p 286.00p 61603
24/08/2022 276.00p 280.00p 275.00p 280.00p 0
23/08/2022 276.00p 282.80p 273.10p 275.00p 31193
22/08/2022 284.00p 282.20p 281.00p 281.00p 1184
19/08/2022 284.00p 285.00p 283.60p 285.00p 1119563
18/08/2022 284.00p 285.00p 280.50p 281.00p 33600
17/08/2022 284.00p 285.00p 282.20p 284.00p 2034
16/08/2022 284.00p 290.00p 282.14p 283.00p 20405
15/08/2022 286.00p 286.00p 280.00p 282.00p 48031
12/08/2022 280.00p 282.00p 280.00p 282.00p 9150
11/08/2022 268.00p 282.00p 278.00p 280.00p 15745
10/08/2022 268.00p 280.68p 271.00p 277.00p 225730
09/08/2022 268.00p 278.00p 272.10p 277.00p 274982
08/08/2022 268.00p 276.00p 271.26p 272.00p 7871
05/08/2022 268.00p 271.26p 268.00p 268.00p 1602
04/08/2022 276.00p 276.00p 268.00p 268.00p 16803
03/08/2022 272.00p 273.04p 272.00p 272.00p 4505
02/08/2022 276.00p 275.00p 273.04p 274.00p 833
01/08/2022 276.00p 276.00p 270.08p 272.00p 9030
29/07/2022 274.00p 274.50p 274.00p 274.00p 1546
28/07/2022 278.00p 278.00p 268.96p 274.00p 18341
27/07/2022 266.00p 278.00p 266.00p 274.00p 164516
26/07/2022 268.00p 262.96p 260.00p 260.00p 3000
25/07/2022 268.00p 268.00p 257.00p 261.00p 10542
22/07/2022 268.00p 268.00p 260.00p 261.00p 5046
21/07/2022 268.00p 268.00p 261.00p 261.00p 1889
20/07/2022 268.00p 263.80p 260.00p 261.00p 80037
19/07/2022 268.00p 268.00p 260.00p 261.00p 1172
18/07/2022 256.00p 260.50p 249.00p 260.00p 685431
15/07/2022 250.00p 250.00p 243.00p 248.00p 296971
14/07/2022 250.00p 250.00p 243.00p 245.00p 7155
13/07/2022 250.00p 250.00p 245.00p 245.00p 4328
12/07/2022 250.00p 250.00p 242.01p 245.00p 13477
11/07/2022 242.00p 250.00p 240.00p 248.00p 20961
08/07/2022 244.00p 240.00p 235.47p 237.00p 6185
07/07/2022 244.00p 237.00p 235.30p 237.00p 100
06/07/2022 244.00p 244.00p 236.00p 236.00p 172
05/07/2022 242.00p 242.00p 234.00p 234.00p 458297
04/07/2022 230.00p 235.00p 226.00p 234.00p 4407
01/07/2022 232.00p 234.64p 231.00p 231.00p 59079
30/06/2022 232.00p 246.00p 230.00p 230.00p 201949
29/06/2022 240.00p 240.00p 235.00p 238.00p 46639
28/06/2022 238.00p 244.00p 235.00p 240.00p 1862768
27/06/2022 246.00p 246.00p 237.04p 239.00p 5529
24/06/2022 234.00p 239.00p 234.00p 239.00p 95771
23/06/2022 226.00p 229.00p 225.60p 229.00p 300
22/06/2022 226.00p 230.00p 229.00p 229.00p 1078
21/06/2022 226.00p 230.20p 226.96p 230.00p 1370
20/06/2022 226.00p 234.00p 226.00p 234.00p 32790
17/06/2022 222.00p 226.00p 222.00p 224.00p 4056
16/06/2022 214.00p 222.00p 210.00p 222.00p 15016
15/06/2022 224.00p 222.26p 222.00p 222.00p 44
14/06/2022 224.00p 224.00p 222.00p 222.00p 0
13/06/2022 224.00p 235.00p 218.00p 224.00p 146111
10/06/2022 224.00p 232.00p 224.00p 232.00p 1494
09/06/2022 224.00p 232.00p 232.00p 232.00p 0
08/06/2022 224.00p 235.00p 222.21p 232.00p 265490
07/06/2022 224.00p 235.00p 229.32p 235.00p 88406
06/06/2022 224.00p 232.00p 224.00p 232.00p 137
03/06/2022 230.00p 232.00p 232.00p 232.00p 13310
02/06/2022 230.00p 232.00p 232.00p 232.00p 13310
01/06/2022 230.00p 232.00p 232.00p 232.00p 13310
31/05/2022 230.00p 232.00p 232.00p 232.00p 4525
30/05/2022 230.00p 234.00p 232.00p 234.00p 0
27/05/2022 230.00p 233.44p 232.00p 232.00p 2000
26/05/2022 230.00p 233.44p 232.00p 232.00p 320
25/05/2022 230.00p 235.50p 235.00p 235.00p 169
24/05/2022 230.00p 235.64p 224.00p 232.00p 66336
23/05/2022 220.00p 233.00p 226.00p 233.00p 22547
20/05/2022 220.00p 232.00p 208.50p 224.00p 250807
19/05/2022 234.00p 237.20p 228.00p 228.00p 6232
18/05/2022 246.00p 250.88p 245.00p 245.00p 39
17/05/2022 246.00p 246.00p 246.00p 246.00p 80
16/05/2022 246.00p 251.38p 249.00p 249.00p 100350
13/05/2022 246.00p 252.00p 251.00p 251.00p 0
12/05/2022 246.00p 252.00p 246.00p 252.00p 0
11/05/2022 246.00p 246.00p 246.00p 246.00p 1
10/05/2022 246.00p 252.50p 246.00p 251.00p 2179
09/05/2022 250.00p 256.00p 251.00p 251.00p 40
06/05/2022 250.00p 256.00p 246.00p 252.00p 7109
05/05/2022 258.00p 257.00p 257.00p 257.00p 0
04/05/2022 258.00p 257.00p 257.00p 257.00p 0
03/05/2022 258.00p 257.00p 253.55p 257.00p 648
02/05/2022 258.00p 257.00p 257.00p 257.00p 0
29/04/2022 258.00p 257.00p 257.00p 257.00p 0
28/04/2022 258.00p 257.00p 253.55p 257.00p 4820
27/04/2022 258.00p 257.00p 253.55p 257.00p 2500
26/04/2022 258.00p 258.00p 250.00p 250.00p 776
25/04/2022 264.00p 257.00p 253.55p 257.00p 225
22/04/2022 264.00p 257.00p 255.00p 257.00p 200000
21/04/2022 264.00p 259.90p 255.00p 255.00p 61913
20/04/2022 264.00p 259.90p 253.55p 257.00p 391
19/04/2022 264.00p 258.80p 257.00p 257.00p 1000
18/04/2022 264.00p 258.00p 255.84p 258.00p 7086
15/04/2022 264.00p 258.00p 255.84p 258.00p 7086
14/04/2022 264.00p 258.00p 255.84p 258.00p 7086
13/04/2022 264.00p 264.00p 257.00p 257.00p 35
12/04/2022 260.00p 257.00p 253.44p 257.00p 6885
11/04/2022 260.00p 260.88p 252.00p 257.00p 235139
08/04/2022 260.00p 259.35p 258.00p 258.00p 730
07/04/2022 260.00p 262.00p 254.20p 257.00p 79075
06/04/2022 260.00p 264.00p 250.00p 256.00p 21733
05/04/2022 260.00p 264.00p 258.00p 258.00p 1321
04/04/2022 260.00p 262.56p 255.00p 255.00p 4618
01/04/2022 262.00p 258.00p 257.00p 257.00p 0
31/03/2022 262.00p 258.00p 256.00p 258.00p 0
30/03/2022 262.00p 262.00p 256.00p 256.00p 2941
29/03/2022 262.00p 262.00p 256.00p 256.00p 12951
28/03/2022 264.00p 270.00p 256.00p 262.00p 20115
25/03/2022 264.00p 258.00p 256.08p 257.00p 932
24/03/2022 264.00p 264.00p 258.00p 258.00p 306
23/03/2022 260.00p 258.00p 258.00p 258.00p 0
22/03/2022 260.00p 260.00p 252.00p 258.00p 9289
21/03/2022 264.00p 264.00p 259.00p 259.00p 11112
18/03/2022 268.00p 268.00p 260.00p 262.00p 27683
17/03/2022 266.00p 266.00p 262.00p 262.00p 10663
16/03/2022 262.00p 266.00p 256.50p 259.00p 39488
15/03/2022 262.00p 280.00p 257.64p 260.00p 33212
14/03/2022 250.00p 258.00p 244.37p 249.00p 132909
11/03/2022 248.00p 250.46p 246.90p 248.00p 43135
10/03/2022 246.00p 246.00p 240.00p 240.00p 1499
09/03/2022 246.00p 246.00p 234.00p 246.00p 25719
08/03/2022 240.00p 239.00p 236.00p 239.00p 1161541
07/03/2022 240.00p 239.96p 237.00p 237.00p 1300
04/03/2022 240.00p 238.45p 236.00p 238.00p 603900
03/03/2022 240.00p 237.10p 237.00p 237.00p 2500
02/03/2022 240.00p 240.00p 235.56p 237.00p 8241
01/03/2022 240.00p 240.00p 235.00p 235.00p 2200
28/02/2022 232.00p 237.60p 230.50p 234.00p 3162
25/02/2022 232.00p 238.00p 228.40p 235.00p 26629
24/02/2022 234.00p 234.00p 220.00p 230.00p 7232
23/02/2022 248.00p 242.00p 238.00p 238.00p 1
22/02/2022 248.00p 242.00p 236.12p 242.00p 1000
21/02/2022 248.00p 248.00p 240.00p 240.00p 2000
18/02/2022 250.00p 243.00p 238.00p 238.00p 0
17/02/2022 250.00p 251.90p 240.11p 243.00p 13385
16/02/2022 254.00p 249.90p 246.00p 246.00p 928
15/02/2022 254.00p 254.00p 244.00p 245.00p 15254
14/02/2022 254.00p 254.00p 254.00p 254.00p 3980
11/02/2022 246.00p 254.00p 245.90p 247.00p 3615
10/02/2022 246.00p 241.00p 240.00p 240.00p 434670
09/02/2022 246.00p 241.00p 240.00p 240.00p 0
08/02/2022 246.00p 246.00p 241.00p 241.00p 72
07/02/2022 244.00p 246.00p 234.00p 234.00p 2128
04/02/2022 246.00p 244.00p 240.00p 240.00p 7810
03/02/2022 246.00p 246.00p 244.00p 246.00p 12
02/02/2022 244.00p 246.00p 243.92p 246.00p 1741
01/02/2022 234.00p 243.36p 236.80p 240.00p 325
31/01/2022 234.00p 244.00p 240.00p 240.00p 1
28/01/2022 234.00p 246.00p 234.00p 244.00p 187647
27/01/2022 226.00p 238.65p 223.23p 238.00p 19149
26/01/2022 216.00p 218.00p 218.00p 218.00p 0
25/01/2022 216.00p 218.00p 213.00p 218.00p 29032
24/01/2022 216.00p 218.00p 213.04p 218.00p 173079
21/01/2022 218.00p 218.00p 218.00p 218.00p 63
20/01/2022 210.00p 216.00p 216.00p 216.00p 0
19/01/2022 210.00p 218.00p 216.00p 216.00p 45
18/01/2022 210.00p 216.00p 210.00p 216.00p 28792
17/01/2022 218.00p 218.00p 215.00p 215.00p 0
14/01/2022 218.00p 218.00p 218.00p 218.00p 145
13/01/2022 218.00p 218.00p 216.00p 216.00p 0
12/01/2022 218.00p 218.00p 215.04p 218.00p 7252
10/01/2022 214.00p 217.40p 215.04p 216.00p 3835
07/01/2022 214.00p 216.00p 214.00p 216.00p 2668
06/01/2022 214.00p 218.00p 214.00p 216.00p 3168
05/01/2022 214.00p 218.00p 214.00p 218.00p 11617
04/01/2022 218.00p 218.00p 210.00p 216.00p 6230
03/01/2022 218.00p 218.00p 215.00p 215.00p 9118
31/12/2021 218.00p 218.00p 215.00p 215.00p 9118
30/12/2021 210.00p 218.00p 210.00p 218.00p 6699
29/12/2021 212.00p 212.00p 212.00p 212.00p 4666
28/12/2021 210.00p 220.00p 210.00p 215.00p 19936
27/12/2021 210.00p 220.00p 210.00p 215.00p 19936
24/12/2021 210.00p 220.00p 210.00p 215.00p 19936
23/12/2021 204.00p 205.00p 205.00p 205.00p 0
22/12/2021 204.00p 205.00p 205.00p 205.00p 0
21/12/2021 204.00p 205.00p 199.00p 205.00p 4500
20/12/2021 208.00p 212.00p 206.00p 212.00p 8125
17/12/2021 220.00p 220.00p 211.96p 220.00p 1952
16/12/2021 214.00p 219.94p 206.00p 206.00p 13125
15/12/2021 220.00p 220.00p 215.56p 220.00p 7909
14/12/2021 216.00p 220.00p 215.31p 220.00p 14797
13/12/2021 226.00p 226.00p 217.82p 222.00p 4704

*Close Price adjusted for both dividends and splits