Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/05/2020 122.00p 125.50p 122.00p 125.50p 50006
22/05/2020 122.00p 125.50p 122.00p 125.50p 50006
21/05/2020 130.00p 125.50p 122.00p 125.50p 0
20/05/2020 130.00p 130.00p 122.00p 122.00p 496
19/05/2020 125.00p 130.00p 124.99p 130.00p 4206
18/05/2020 125.00p 125.00p 122.00p 125.00p 3490
15/05/2020 124.00p 124.00p 119.00p 124.00p 5140
14/05/2020 124.00p 126.50p 126.00p 126.50p 30000
13/05/2020 124.00p 124.00p 124.00p 124.00p 4034
12/05/2020 124.00p 126.50p 124.00p 126.50p 1051
11/05/2020 129.00p 129.00p 126.00p 129.00p 1699473
08/05/2020 130.00p 130.00p 130.00p 130.00p 1
07/05/2020 130.00p 130.00p 130.00p 130.00p 1
06/05/2020 130.00p 130.00p 130.00p 130.00p 38
05/05/2020 129.00p 126.50p 126.50p 126.50p 0
04/05/2020 129.00p 129.00p 126.50p 126.50p 5
01/05/2020 124.00p 126.50p 126.50p 126.50p 0
30/04/2020 124.00p 126.50p 124.00p 126.50p 411
29/04/2020 123.00p 126.50p 126.50p 126.50p 0
28/04/2020 123.00p 128.63p 120.50p 126.50p 12397
27/04/2020 120.00p 122.75p 119.00p 119.00p 650871
24/04/2020 123.00p 123.00p 119.00p 121.00p 505
23/04/2020 117.00p 123.00p 117.00p 121.00p 2577
22/04/2020 117.00p 117.40p 117.00p 117.00p 9560
21/04/2020 120.00p 120.00p 117.00p 117.00p 3
20/04/2020 124.00p 124.00p 124.00p 124.00p 3
17/04/2020 119.00p 121.50p 119.00p 119.00p 5531
16/04/2020 119.00p 119.00p 119.00p 119.00p 677122
15/04/2020 119.00p 119.00p 114.38p 119.00p 3000
14/04/2020 119.00p 121.40p 119.00p 119.00p 7777
09/04/2020 119.00p 124.12p 114.00p 119.00p 14800
08/04/2020 111.00p 120.00p 111.00p 119.50p 7003
07/04/2020 115.00p 115.00p 115.00p 115.00p 24340
06/04/2020 115.00p 118.00p 112.00p 115.00p 1416
03/04/2020 115.00p 113.00p 112.50p 113.00p 0
02/04/2020 115.00p 119.00p 112.50p 112.50p 22294
01/04/2020 116.00p 116.00p 113.00p 113.00p 1600
31/03/2020 116.00p 120.00p 116.00p 116.00p 2456
30/03/2020 123.00p 123.00p 117.50p 117.50p 10315
27/03/2020 119.00p 120.67p 117.50p 117.50p 9000
26/03/2020 111.00p 115.00p 110.00p 115.00p 66621
25/03/2020 120.00p 121.45p 107.00p 108.50p 116397
24/03/2020 125.00p 128.06p 121.00p 124.50p 9105
23/03/2020 125.00p 125.00p 120.00p 122.50p 4003
20/03/2020 120.00p 125.00p 120.00p 120.00p 9354
19/03/2020 112.00p 120.00p 102.00p 120.00p 37812
18/03/2020 132.00p 132.00p 113.00p 116.50p 14740
17/03/2020 174.00p 174.00p 128.00p 138.00p 47465
16/03/2020 179.00p 179.00p 165.00p 168.50p 8913
13/03/2020 176.00p 176.00p 172.50p 172.50p 5476
12/03/2020 206.00p 206.00p 182.00p 182.00p 18322
11/03/2020 208.00p 213.00p 209.00p 209.00p 0
10/03/2020 208.00p 214.00p 206.00p 213.00p 4100
09/03/2020 220.00p 217.90p 213.00p 213.00p 1800
06/03/2020 220.00p 222.80p 220.00p 222.00p 1590
05/03/2020 222.00p 228.00p 225.00p 225.00p 10000
04/03/2020 222.00p 236.00p 220.00p 226.00p 44047
03/03/2020 222.00p 231.00p 230.00p 230.00p 0
02/03/2020 222.00p 231.00p 222.00p 231.00p 2
28/02/2020 240.00p 240.00p 226.00p 226.00p 8555
27/02/2020 250.00p 252.00p 248.68p 252.00p 2064
26/02/2020 252.00p 252.00p 240.40p 252.00p 1807
25/02/2020 252.00p 252.00p 245.00p 252.00p 184083
24/02/2020 234.00p 240.00p 234.00p 240.00p 115717
21/02/2020 234.00p 237.00p 234.00p 237.00p 76
20/02/2020 234.00p 241.00p 234.00p 241.00p 2000
19/02/2020 242.00p 250.00p 236.00p 242.00p 13012
18/02/2020 242.00p 242.00p 237.00p 237.00p 3001
17/02/2020 244.00p 237.00p 235.50p 237.00p 1036
14/02/2020 244.00p 244.00p 228.00p 237.00p 7175
13/02/2020 236.00p 240.00p 236.00p 239.00p 360751
12/02/2020 242.00p 244.00p 241.00p 241.00p 0
11/02/2020 242.00p 244.00p 242.00p 244.00p 53016
10/02/2020 238.00p 244.00p 238.00p 244.00p 18050
07/02/2020 238.00p 238.00p 236.00p 236.00p 897
06/02/2020 248.00p 245.00p 245.00p 245.00p 0
05/02/2020 248.00p 252.24p 245.00p 245.00p 1804
04/02/2020 248.00p 245.00p 241.00p 245.00p 0
03/02/2020 248.00p 246.00p 240.10p 241.00p 730066
31/01/2020 248.00p 251.00p 244.00p 244.00p 0
30/01/2020 248.00p 251.00p 247.89p 251.00p 5216
29/01/2020 254.00p 256.00p 236.00p 246.00p 7993
28/01/2020 248.00p 251.00p 248.00p 251.00p 403
27/01/2020 238.00p 246.00p 246.00p 246.00p 0
24/01/2020 238.00p 250.00p 238.00p 246.00p 913
23/01/2020 244.00p 250.00p 244.00p 250.00p 1196
22/01/2020 244.00p 250.00p 236.00p 243.00p 314099
21/01/2020 254.00p 256.00p 248.00p 253.00p 29181
20/01/2020 254.00p 254.00p 246.00p 246.00p 554
17/01/2020 240.00p 246.00p 238.00p 246.00p 418
16/01/2020 252.00p 252.00p 246.00p 246.00p 7930
15/01/2020 252.00p 252.00p 238.00p 245.00p 2460
14/01/2020 248.00p 250.00p 242.00p 245.00p 524114
13/01/2020 244.00p 250.00p 244.00p 248.00p 16120
10/01/2020 250.00p 250.00p 236.00p 243.00p 5226
09/01/2020 240.00p 250.00p 240.00p 250.00p 641399
08/01/2020 258.00p 258.00p 240.00p 240.00p 41409
07/01/2020 258.00p 260.00p 250.20p 260.00p 1638
06/01/2020 252.00p 258.00p 252.00p 253.00p 600
03/01/2020 248.00p 254.00p 248.00p 254.00p 1537
02/01/2020 256.00p 256.00p 247.50p 251.00p 29878
31/12/2019 248.00p 253.60p 248.00p 248.00p 5813
30/12/2019 258.00p 260.00p 256.00p 260.00p 9685
27/12/2019 256.00p 256.00p 256.00p 256.00p 12
24/12/2019 272.00p 274.00p 266.00p 266.00p 2283
23/12/2019 258.00p 264.00p 258.00p 264.00p 1
20/12/2019 274.00p 274.00p 256.00p 256.00p 5827
19/12/2019 272.00p 274.00p 266.00p 274.00p 6267
18/12/2019 258.00p 268.50p 258.00p 265.00p 54996
17/12/2019 260.00p 270.00p 246.00p 265.00p 25719
16/12/2019 240.00p 262.00p 240.00p 253.00p 15732
13/12/2019 242.00p 246.00p 233.60p 242.00p 1044918
12/12/2019 230.00p 238.40p 226.00p 226.00p 9650
11/12/2019 234.00p 236.00p 226.00p 226.00p 673
10/12/2019 238.00p 236.00p 235.00p 236.00p 0
09/12/2019 238.00p 236.00p 235.00p 235.00p 0
06/12/2019 238.00p 246.00p 228.00p 236.00p 2038
05/12/2019 230.00p 237.00p 228.00p 228.00p 2037932
04/12/2019 230.00p 240.00p 230.00p 234.00p 870
03/12/2019 246.00p 246.00p 236.00p 240.00p 11
02/12/2019 230.00p 241.92p 230.00p 239.00p 1235
29/11/2019 222.00p 246.00p 222.00p 237.00p 11863
28/11/2019 236.00p 236.00p 228.00p 228.00p 6
27/11/2019 234.00p 228.00p 227.00p 228.00p 0
26/11/2019 234.00p 234.00p 226.40p 227.00p 10478
25/11/2019 222.00p 233.37p 222.00p 229.00p 28439
22/11/2019 220.00p 230.00p 220.00p 228.00p 2671
21/11/2019 244.00p 244.00p 224.00p 229.00p 5366
20/11/2019 230.00p 241.40p 230.00p 233.00p 46236
19/11/2019 246.00p 253.50p 230.00p 235.00p 13375
18/11/2019 260.00p 260.00p 251.00p 251.00p 1249
15/11/2019 254.00p 255.00p 247.44p 253.00p 1067
14/11/2019 254.00p 258.00p 254.00p 258.00p 6
13/11/2019 248.00p 254.00p 254.00p 254.00p 0
12/11/2019 248.00p 254.00p 248.00p 254.00p 673
11/11/2019 256.00p 256.00p 249.68p 255.00p 2114
08/11/2019 244.00p 260.00p 244.00p 256.00p 22181
07/11/2019 254.00p 260.00p 250.00p 255.00p 1514508
06/11/2019 248.00p 253.00p 247.04p 253.00p 405801
05/11/2019 240.00p 249.00p 240.00p 249.00p 25780
04/11/2019 222.00p 241.00p 222.00p 241.00p 14875
01/11/2019 224.00p 230.00p 220.00p 226.00p 5880
31/10/2019 230.00p 230.00p 212.00p 221.00p 918
30/10/2019 226.00p 227.90p 226.00p 226.00p 4084
29/10/2019 214.00p 220.00p 219.00p 219.00p 0
28/10/2019 214.00p 220.00p 214.00p 220.00p 1
25/10/2019 228.00p 225.00p 221.00p 225.00p 0
24/10/2019 228.00p 228.00p 221.00p 221.00p 2
23/10/2019 224.00p 225.00p 221.00p 221.00p 0
22/10/2019 224.00p 225.00p 221.00p 225.00p 0
21/10/2019 224.00p 225.00p 221.00p 221.00p 0
18/10/2019 224.00p 225.00p 219.00p 225.00p 0
17/10/2019 224.00p 224.00p 214.00p 219.00p 7639
16/10/2019 231.20p 231.20p 228.00p 228.00p 100128
15/10/2019 232.00p 232.00p 224.00p 228.00p 4046
14/10/2019 225.00p 227.00p 225.00p 227.00p 1059
11/10/2019 230.68p 223.00p 223.00p 223.00p 0
10/10/2019 230.68p 230.68p 223.00p 223.00p 55259
09/10/2019 221.38p 222.00p 221.38p 222.00p 1864
08/10/2019 224.00p 227.40p 220.00p 221.00p 14732
07/10/2019 226.00p 226.00p 225.00p 225.00p 42508
04/10/2019 228.00p 229.80p 227.00p 227.00p 1732
03/10/2019 224.00p 226.00p 222.00p 226.00p 26367
02/10/2019 230.00p 230.00p 227.00p 227.00p 73464
01/10/2019 226.00p 231.70p 226.00p 228.00p 201690
30/09/2019 232.00p 232.00p 222.00p 225.00p 9261
27/09/2019 210.00p 223.40p 210.00p 222.00p 104500
26/09/2019 200.00p 210.00p 200.00p 205.00p 110005
25/09/2019 200.00p 205.00p 204.00p 205.00p 0
24/09/2019 200.00p 204.00p 200.00p 204.00p 1
23/09/2019 208.00p 208.00p 204.00p 204.00p 1
20/09/2019 195.00p 202.50p 195.00p 202.50p 4325
19/09/2019 208.00p 208.00p 190.00p 198.00p 34200
18/09/2019 194.00p 201.00p 193.00p 201.00p 7184
17/09/2019 194.00p 205.00p 192.24p 197.00p 13514
16/09/2019 191.00p 205.70p 191.00p 195.00p 22160
13/09/2019 191.00p 199.00p 191.00p 199.00p 2
12/09/2019 208.00p 208.00p 196.00p 199.00p 30002
11/09/2019 197.00p 200.50p 197.00p 200.50p 8072
10/09/2019 191.00p 200.50p 200.50p 200.50p 0
09/09/2019 191.00p 202.90p 191.00p 200.50p 6009
06/09/2019 199.50p 200.50p 200.50p 200.50p 0
05/09/2019 199.50p 200.50p 199.50p 200.50p 40000
04/09/2019 194.00p 200.00p 194.00p 200.00p 5808
03/09/2019 191.00p 194.74p 191.00p 191.00p 16358
02/09/2019 191.00p 200.50p 200.50p 200.50p 0
30/08/2019 191.00p 200.50p 200.50p 200.50p 0
29/08/2019 191.00p 200.50p 191.00p 200.50p 1
28/08/2019 208.00p 210.00p 191.00p 200.50p 35
27/08/2019 191.00p 200.50p 191.00p 200.50p 3
23/08/2019 208.00p 208.00p 191.00p 193.00p 33083
22/08/2019 191.00p 200.50p 191.00p 200.50p 100
21/08/2019 191.00p 200.50p 192.50p 192.50p 0
20/08/2019 191.00p 200.50p 191.00p 200.50p 100
19/08/2019 202.00p 202.00p 192.64p 200.50p 715
16/08/2019 204.00p 204.00p 191.00p 195.00p 17
15/08/2019 191.00p 195.50p 191.00p 195.50p 6571
14/08/2019 200.00p 200.50p 200.00p 200.50p 8
13/08/2019 191.00p 193.50p 191.00p 193.50p 2643
12/08/2019 191.00p 193.50p 192.50p 192.50p 0

*Close Price adjusted for both dividends and splits