Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/01/2018 255.00p 257.00p 254.00p 254.50p 9311
15/01/2018 254.00p 257.00p 254.00p 255.50p 51424
12/01/2018 254.00p 257.00p 254.00p 256.00p 8662
11/01/2018 253.00p 256.50p 253.00p 256.50p 3201
10/01/2018 253.00p 257.00p 253.00p 256.00p 275390
09/01/2018 251.00p 259.65p 251.00p 254.50p 33170
08/01/2018 247.00p 261.00p 247.00p 253.00p 17700
05/01/2018 249.00p 249.10p 244.00p 247.00p 62948
04/01/2018 244.00p 248.00p 244.00p 245.00p 115781
03/01/2018 238.00p 242.00p 238.00p 241.00p 406247
02/01/2018 236.00p 239.00p 231.00p 237.50p 84067
29/12/2017 234.50p 240.00p 234.50p 238.50p 8108
28/12/2017 227.00p 232.50p 232.00p 232.50p 0
27/12/2017 227.00p 232.25p 232.00p 232.00p 0
22/12/2017 227.00p 234.25p 227.00p 232.25p 21539
21/12/2017 229.75p 229.75p 225.25p 227.38p 7317
20/12/2017 229.75p 229.75p 225.00p 227.38p 1154
19/12/2017 224.00p 225.50p 224.00p 224.00p 1107
18/12/2017 224.00p 229.75p 224.00p 226.87p 3128
15/12/2017 225.00p 227.00p 225.00p 227.00p 2065
14/12/2017 224.00p 229.75p 224.00p 226.87p 3707
13/12/2017 227.00p 227.38p 227.00p 227.00p 5967
12/12/2017 227.00p 229.75p 225.00p 227.38p 7613
11/12/2017 227.00p 228.50p 227.00p 228.50p 1276
08/12/2017 225.00p 226.62p 226.00p 226.62p 0
07/12/2017 225.00p 226.00p 225.00p 226.00p 1074
06/12/2017 222.00p 224.50p 222.00p 224.50p 1128
05/12/2017 223.00p 225.25p 223.00p 225.25p 1172
04/12/2017 223.00p 226.62p 223.00p 225.87p 7207
01/12/2017 220.00p 226.00p 220.00p 226.00p 19180
30/11/2017 225.75p 225.75p 224.27p 225.00p 1030
29/11/2017 220.25p 225.00p 220.25p 222.38p 250768
28/11/2017 220.25p 224.00p 220.00p 220.00p 8686
27/11/2017 225.00p 225.00p 217.00p 217.00p 7622
24/11/2017 221.00p 223.04p 220.88p 223.00p 4498
23/11/2017 220.25p 223.21p 217.25p 221.00p 34817
22/11/2017 223.00p 225.00p 223.00p 224.00p 4942
21/11/2017 224.75p 226.00p 220.25p 222.38p 4752
20/11/2017 227.50p 228.00p 220.00p 224.00p 10344
17/11/2017 229.00p 234.73p 222.45p 223.25p 37566
16/11/2017 227.50p 230.25p 227.50p 230.00p 3228
15/11/2017 235.00p 235.00p 227.00p 227.00p 16739
14/11/2017 233.00p 235.50p 232.84p 235.50p 201
13/11/2017 237.00p 237.00p 231.00p 231.38p 77681
10/11/2017 235.25p 237.50p 235.25p 237.50p 38709
09/11/2017 237.00p 238.37p 232.25p 235.75p 8870
08/11/2017 232.25p 237.88p 232.25p 237.88p 10192
07/11/2017 239.75p 239.75p 237.00p 238.50p 25946
06/11/2017 235.25p 239.53p 235.25p 238.25p 1073991
03/11/2017 235.00p 238.81p 235.00p 237.50p 2233
02/11/2017 235.25p 239.75p 235.00p 237.50p 2651293
01/11/2017 235.25p 237.50p 235.25p 237.50p 2789
31/10/2017 235.50p 237.50p 234.25p 236.88p 13218
30/10/2017 235.75p 237.75p 235.48p 237.75p 9119
27/10/2017 235.75p 237.75p 235.75p 237.75p 90230
26/10/2017 235.25p 237.63p 235.00p 237.63p 7791
25/10/2017 235.25p 237.88p 237.37p 237.37p 0
24/10/2017 235.25p 237.88p 237.50p 237.88p 0
23/10/2017 235.25p 239.00p 237.50p 237.50p 260
20/10/2017 235.25p 237.63p 235.25p 237.63p 32001
19/10/2017 235.25p 244.50p 235.25p 237.50p 15001
18/10/2017 236.25p 240.37p 236.00p 236.00p 7960
17/10/2017 236.50p 238.00p 236.00p 236.00p 49504
16/10/2017 240.25p 243.50p 236.00p 236.00p 7553
13/10/2017 246.00p 246.00p 244.88p 244.88p 19427
12/10/2017 237.00p 242.00p 237.00p 241.50p 7305
11/10/2017 235.00p 236.50p 235.00p 236.50p 984
10/10/2017 235.00p 236.00p 235.00p 236.00p 2
09/10/2017 234.25p 236.00p 233.50p 236.00p 3513
06/10/2017 234.25p 235.88p 234.25p 235.88p 2
05/10/2017 234.25p 235.63p 234.25p 235.63p 229
04/10/2017 236.75p 236.75p 235.63p 235.63p 97
03/10/2017 230.00p 233.00p 230.50p 233.00p 806021
02/10/2017 230.00p 233.00p 230.00p 230.50p 12078
29/09/2017 230.00p 232.50p 229.25p 232.50p 1240
28/09/2017 228.75p 232.38p 228.75p 232.38p 7652
27/09/2017 220.25p 224.50p 220.25p 224.50p 4
26/09/2017 220.25p 226.00p 220.25p 226.00p 4
25/09/2017 221.25p 224.87p 221.25p 224.87p 4
22/09/2017 220.25p 226.75p 220.25p 223.75p 130
21/09/2017 217.25p 222.13p 217.25p 222.13p 4
20/09/2017 220.00p 224.75p 220.00p 222.50p 3489
19/09/2017 215.25p 220.00p 218.37p 218.37p 2276
18/09/2017 215.25p 220.00p 215.25p 220.00p 3267
15/09/2017 217.00p 222.00p 217.00p 222.00p 29031
14/09/2017 214.75p 217.50p 213.50p 215.00p 15588
13/09/2017 232.00p 232.00p 209.25p 215.00p 28765
12/09/2017 232.00p 239.00p 230.00p 230.00p 6081
11/09/2017 232.00p 237.00p 232.00p 237.00p 1182
08/09/2017 233.00p 233.00p 232.00p 232.00p 3166
07/09/2017 235.00p 237.37p 233.00p 237.37p 3042
06/09/2017 233.50p 240.50p 233.00p 240.50p 1741
05/09/2017 233.00p 233.25p 233.00p 233.00p 2570
04/09/2017 235.00p 235.00p 233.00p 233.00p 1813
01/09/2017 235.00p 241.25p 240.75p 241.25p 0
31/08/2017 235.00p 240.75p 240.63p 240.75p 0
30/08/2017 235.00p 240.63p 235.00p 240.63p 1
29/08/2017 235.25p 239.00p 235.25p 237.50p 3454
25/08/2017 241.25p 241.25p 235.00p 239.75p 2729
24/08/2017 248.00p 248.00p 240.00p 240.00p 2546
23/08/2017 238.25p 243.00p 238.25p 241.50p 4414
22/08/2017 247.75p 247.75p 244.88p 244.88p 1
21/08/2017 243.00p 245.37p 245.37p 245.37p 7904
18/08/2017 243.00p 245.37p 243.00p 245.37p 507
17/08/2017 243.00p 245.37p 245.00p 245.00p 402
16/08/2017 243.00p 245.37p 243.00p 245.37p 681
15/08/2017 244.00p 245.88p 244.00p 245.88p 1
14/08/2017 244.00p 245.75p 244.00p 245.75p 1
11/08/2017 243.00p 245.37p 243.00p 245.37p 15151
10/08/2017 246.00p 246.00p 246.00p 246.00p 3594
09/08/2017 244.00p 245.50p 242.00p 242.00p 5121
08/08/2017 246.50p 246.00p 245.88p 245.88p 1000
07/08/2017 246.50p 246.50p 243.00p 246.00p 5732
04/08/2017 239.75p 246.00p 239.75p 241.88p 41931
03/08/2017 240.00p 240.00p 235.25p 238.00p 1092
02/08/2017 233.00p 239.75p 232.25p 238.00p 11084
01/08/2017 234.00p 236.88p 234.00p 236.88p 1
31/07/2017 234.00p 236.88p 234.00p 236.88p 1
28/07/2017 227.25p 234.88p 227.25p 234.88p 1
27/07/2017 230.25p 234.88p 230.25p 234.88p 1
26/07/2017 231.25p 239.75p 231.00p 235.25p 480
25/07/2017 231.00p 239.75p 231.00p 235.88p 28
24/07/2017 231.00p 235.37p 231.00p 235.37p 1
21/07/2017 231.00p 235.37p 231.00p 235.37p 1
20/07/2017 231.25p 235.37p 231.25p 235.37p 1
19/07/2017 231.00p 235.37p 231.00p 235.37p 183
18/07/2017 235.00p 237.50p 235.37p 235.37p 3982
17/07/2017 235.00p 237.50p 235.00p 237.50p 247
14/07/2017 230.00p 237.37p 230.00p 237.37p 319
13/07/2017 232.25p 235.00p 232.25p 232.50p 316
12/07/2017 228.25p 234.63p 228.25p 234.63p 667
11/07/2017 230.25p 234.88p 230.25p 234.88p 45
10/07/2017 230.00p 233.75p 230.00p 233.75p 44
07/07/2017 228.25p 231.50p 228.25p 231.50p 46
06/07/2017 229.50p 229.50p 227.00p 227.00p 627
05/07/2017 231.25p 236.25p 231.25p 233.50p 4498
04/07/2017 232.00p 235.00p 227.00p 230.00p 8817
03/07/2017 232.25p 234.00p 232.25p 234.00p 11857
30/06/2017 235.00p 246.50p 235.00p 235.00p 2090
29/06/2017 240.00p 240.00p 232.00p 233.75p 22144
28/06/2017 241.00p 245.37p 241.00p 245.37p 732
27/06/2017 241.00p 245.25p 241.00p 245.25p 42
26/06/2017 242.00p 245.00p 240.00p 241.50p 5920
23/06/2017 245.75p 245.50p 244.37p 245.50p 830836
22/06/2017 245.75p 245.75p 242.00p 244.37p 491
21/06/2017 242.00p 245.75p 242.00p 242.00p 1677
20/06/2017 242.00p 244.37p 242.00p 244.37p 1500
19/06/2017 238.00p 244.37p 237.00p 244.37p 9190
16/06/2017 242.00p 244.62p 230.50p 230.50p 168689
15/06/2017 257.00p 257.00p 242.00p 243.25p 13853
14/06/2017 246.00p 254.25p 246.00p 246.25p 1710
13/06/2017 250.00p 250.06p 245.00p 246.25p 57992
12/06/2017 256.50p 256.50p 250.00p 252.87p 8659
09/06/2017 252.00p 252.24p 250.00p 251.00p 2374
08/06/2017 262.00p 262.05p 246.00p 254.63p 30050
07/06/2017 261.00p 261.00p 255.25p 257.00p 5780
06/06/2017 265.50p 265.50p 261.00p 261.00p 7601
05/06/2017 265.75p 269.13p 265.00p 265.00p 1571
02/06/2017 267.00p 272.50p 265.00p 265.00p 3930
01/06/2017 272.25p 277.25p 265.00p 266.00p 23201
31/05/2017 272.25p 275.00p 270.25p 272.38p 8409
30/05/2017 279.00p 279.00p 273.00p 274.50p 14050
26/05/2017 284.00p 284.00p 279.25p 281.50p 15497
25/05/2017 280.00p 282.00p 280.00p 282.00p 8709
24/05/2017 276.00p 278.40p 276.00p 278.13p 6995
23/05/2017 273.00p 280.00p 273.00p 277.62p 12792
22/05/2017 270.00p 277.00p 269.23p 273.75p 18196
19/05/2017 260.00p 270.00p 260.00p 266.25p 2789870
18/05/2017 260.00p 262.00p 255.00p 260.00p 7840826
17/05/2017 259.75p 259.75p 255.69p 257.00p 1689
16/05/2017 252.02p 259.00p 252.02p 256.50p 5375
15/05/2017 260.00p 260.00p 260.00p 260.00p 261
12/05/2017 259.75p 260.00p 259.75p 260.00p 61
11/05/2017 259.75p 260.00p 245.00p 252.50p 6464
10/05/2017 251.75p 253.50p 248.13p 253.50p 18933
09/05/2017 246.00p 251.75p 243.34p 250.50p 91881
08/05/2017 249.00p 249.00p 241.71p 249.00p 112783
05/05/2017 250.00p 250.00p 250.00p 250.00p 232
04/05/2017 246.75p 246.75p 242.75p 242.75p 1202
03/05/2017 242.94p 246.00p 240.50p 246.00p 316200
02/05/2017 237.00p 245.88p 237.00p 240.63p 3548537
28/04/2017 239.00p 241.37p 239.00p 241.37p 3500
27/04/2017 252.25p 252.92p 235.00p 237.00p 39349
26/04/2017 252.00p 257.75p 254.87p 254.87p 0
25/04/2017 252.00p 257.75p 248.93p 257.75p 5916
24/04/2017 253.50p 255.00p 251.45p 254.87p 220296
21/04/2017 252.25p 255.01p 252.25p 255.00p 300540
20/04/2017 252.00p 254.87p 252.00p 254.87p 112
19/04/2017 250.25p 254.87p 250.25p 254.87p 1364
18/04/2017 257.75p 257.75p 252.87p 252.87p 400
13/04/2017 255.00p 255.35p 251.37p 253.87p 4220
12/04/2017 250.25p 254.00p 250.25p 254.00p 4083
11/04/2017 253.25p 258.00p 253.00p 253.87p 2738
10/04/2017 251.62p 255.00p 251.62p 255.00p 12224
07/04/2017 255.00p 256.42p 255.00p 255.00p 11636
06/04/2017 257.75p 258.00p 253.80p 255.50p 4301
05/04/2017 253.25p 256.50p 253.25p 255.50p 1305
04/04/2017 258.00p 258.00p 255.00p 256.50p 2940
03/04/2017 252.00p 255.00p 252.00p 255.00p 642225
31/03/2017 256.00p 256.00p 250.00p 250.00p 92729

*Close Price adjusted for both dividends and splits