William Hill (WMH) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. William Hill

Date Open High Low Close* Volume
14/03/2014 376.50p 379.90p 372.00p 375.80p 2671908
13/03/2014 381.80p 385.00p 379.10p 379.90p 3549696
12/03/2014 374.40p 384.30p 373.20p 381.40p 5945237
11/03/2014 375.10p 378.90p 370.30p 376.10p 4334848
10/03/2014 378.20p 383.18p 372.92p 373.90p 4391451
07/03/2014 386.70p 387.90p 375.70p 377.70p 4567849
06/03/2014 390.80p 392.80p 385.40p 385.90p 5012267
05/03/2014 397.60p 397.87p 385.40p 388.20p 4985511
04/03/2014 380.70p 397.70p 378.50p 397.00p 6406351
03/03/2014 391.80p 397.60p 376.30p 378.50p 7100853
28/02/2014 380.00p 398.50p 374.80p 397.60p 9031536
27/02/2014 372.80p 377.10p 369.80p 374.80p 3269268
26/02/2014 377.40p 379.90p 368.40p 374.00p 5454041
25/02/2014 373.30p 377.40p 366.43p 377.30p 7093096
24/02/2014 356.20p 371.40p 355.60p 371.40p 6610772
21/02/2014 356.20p 357.60p 351.70p 357.40p 10182043
20/02/2014 352.40p 356.20p 349.12p 356.20p 10790257
19/02/2014 345.60p 346.20p 344.40p 345.80p 4561450
18/02/2014 348.30p 348.43p 345.00p 346.20p 6636543
17/02/2014 348.80p 348.80p 344.80p 346.90p 4341900
14/02/2014 348.10p 348.90p 347.00p 347.10p 4360105
13/02/2014 347.10p 353.30p 344.20p 347.20p 3788792
12/02/2014 354.10p 356.40p 352.00p 353.30p 3362988
11/02/2014 343.70p 354.40p 343.20p 353.10p 5407221
10/02/2014 347.50p 348.90p 341.30p 343.20p 2782339
07/02/2014 345.90p 349.20p 345.20p 347.00p 2796574
06/02/2014 344.60p 346.03p 339.90p 345.60p 6322908
05/02/2014 334.40p 343.90p 333.00p 343.90p 5209045
04/02/2014 334.60p 339.50p 333.60p 334.70p 4278243
03/02/2014 331.60p 339.50p 331.40p 337.00p 3948823
31/01/2014 328.70p 332.40p 320.90p 332.40p 5431670
30/01/2014 329.50p 333.10p 327.86p 329.00p 5891429
29/01/2014 342.10p 345.40p 329.20p 330.50p 5785761
28/01/2014 337.10p 342.79p 336.50p 341.00p 4194348
27/01/2014 337.00p 339.90p 334.39p 336.90p 3427887
24/01/2014 344.00p 346.00p 334.74p 336.90p 3767250
23/01/2014 340.00p 344.50p 340.00p 342.80p 6377738
22/01/2014 355.20p 356.50p 338.50p 341.60p 7817088
21/01/2014 363.90p 363.91p 352.00p 355.40p 5497832
20/01/2014 359.50p 363.04p 358.00p 362.00p 3494525
17/01/2014 380.00p 382.77p 359.00p 360.10p 14528204
16/01/2014 375.00p 380.80p 370.70p 372.70p 5817589
15/01/2014 372.10p 373.00p 366.00p 372.60p 4228454
14/01/2014 377.90p 380.70p 371.80p 372.00p 4553570
13/01/2014 383.40p 383.60p 378.20p 380.70p 6377002
10/01/2014 371.50p 383.50p 371.41p 382.60p 4922626
09/01/2014 380.70p 399.80p 367.30p 371.10p 14797455
08/01/2014 411.30p 412.40p 399.70p 399.80p 4850799
07/01/2014 405.80p 410.29p 403.19p 410.20p 6618917
06/01/2014 402.70p 406.40p 400.10p 404.60p 1748439
03/01/2014 398.80p 406.10p 398.30p 404.00p 2117838
02/01/2014 401.40p 402.12p 396.20p 398.30p 2044393
31/12/2013 399.40p 402.53p 397.50p 401.90p 1054881
30/12/2013 398.10p 399.40p 394.40p 398.20p 1635103
27/12/2013 395.00p 396.06p 393.50p 395.60p 1188057
24/12/2013 391.00p 394.30p 390.50p 392.60p 410809
23/12/2013 384.40p 390.40p 382.50p 390.30p 1288249
20/12/2013 390.50p 391.20p 382.60p 384.50p 4510831
19/12/2013 376.40p 391.20p 375.60p 391.20p 3822532
18/12/2013 371.30p 376.80p 370.50p 375.60p 2711858
17/12/2013 372.10p 373.90p 370.60p 371.00p 1893232
16/12/2013 368.40p 374.10p 367.80p 373.40p 2235812
13/12/2013 372.10p 373.60p 370.00p 370.00p 1542081
12/12/2013 373.60p 375.40p 369.40p 372.40p 2053050
11/12/2013 373.70p 377.90p 373.65p 375.40p 1271310
10/12/2013 376.10p 378.00p 372.50p 374.70p 2594282
09/12/2013 379.30p 380.60p 374.50p 378.00p 2150667
06/12/2013 379.20p 382.90p 376.30p 379.50p 3291421
05/12/2013 385.00p 385.40p 378.99p 379.80p 3591221
04/12/2013 387.20p 389.00p 385.20p 386.80p 3902050
03/12/2013 389.30p 391.80p 381.00p 387.10p 4719901
02/12/2013 385.10p 385.60p 380.50p 381.00p 2064152
29/11/2013 381.20p 386.90p 380.71p 385.60p 2517458
28/11/2013 378.50p 381.40p 375.40p 381.10p 2162579
27/11/2013 379.80p 380.90p 378.20p 378.70p 2423317
26/11/2013 374.90p 381.59p 373.90p 378.50p 3947507
25/11/2013 370.60p 381.40p 368.10p 375.00p 4069768
22/11/2013 371.00p 375.80p 368.00p 368.10p 7762630
21/11/2013 358.10p 370.80p 357.30p 365.10p 4907900
20/11/2013 361.10p 365.80p 359.17p 359.60p 4737065
19/11/2013 365.00p 368.80p 358.80p 361.30p 6595296
18/11/2013 368.40p 370.10p 366.30p 368.80p 3361865
15/11/2013 372.50p 376.15p 366.40p 367.50p 10705541
14/11/2013 381.00p 384.20p 369.79p 370.70p 4380564
13/11/2013 383.60p 385.10p 375.50p 378.90p 2415965
12/11/2013 386.70p 388.00p 384.70p 385.10p 2314147
11/11/2013 385.20p 389.10p 383.90p 388.00p 2397887
08/11/2013 390.50p 394.50p 382.20p 385.40p 3196666
07/11/2013 395.40p 398.20p 392.50p 394.40p 1860592
06/11/2013 390.80p 395.00p 389.90p 394.90p 2119543
05/11/2013 395.50p 397.28p 387.10p 389.90p 1925586
04/11/2013 400.10p 403.51p 395.20p 395.60p 2211753
01/11/2013 400.60p 402.50p 394.93p 399.10p 3470383
31/10/2013 401.20p 403.20p 399.30p 400.90p 1918392
30/10/2013 400.00p 405.20p 398.70p 401.20p 2102658
29/10/2013 392.90p 399.90p 392.70p 399.20p 2652778
28/10/2013 392.50p 393.62p 389.90p 392.20p 1695130
25/10/2013 388.40p 392.90p 388.40p 391.40p 3872816
24/10/2013 398.60p 399.00p 385.80p 388.60p 5697876
23/10/2013 396.00p 403.35p 396.00p 399.00p 2089142
22/10/2013 404.40p 405.10p 399.40p 400.20p 2825932
21/10/2013 405.80p 406.98p 399.00p 403.10p 4191191
18/10/2013 408.00p 416.80p 400.00p 403.50p 6908936
17/10/2013 418.00p 419.70p 413.50p 416.80p 2105070
16/10/2013 421.20p 423.80p 417.40p 419.70p 2808217
15/10/2013 421.00p 424.50p 418.40p 423.70p 5657085
14/10/2013 411.10p 422.30p 410.70p 419.90p 2849062
11/10/2013 406.60p 412.90p 404.20p 412.20p 4155627
10/10/2013 403.00p 406.00p 401.20p 405.80p 5153117
09/10/2013 397.00p 405.00p 395.05p 402.50p 8041918
08/10/2013 404.50p 407.50p 393.81p 397.00p 6860538
07/10/2013 414.70p 415.90p 404.60p 405.00p 4468575
04/10/2013 414.40p 415.20p 407.30p 407.80p 3590736
03/10/2013 400.00p 415.20p 398.80p 413.00p 13977674
02/10/2013 413.70p 415.20p 411.10p 411.30p 4260683
01/10/2013 403.70p 417.20p 403.00p 415.50p 14641359
30/09/2013 401.10p 410.70p 400.00p 403.00p 5890378
27/09/2013 407.90p 407.90p 400.70p 402.00p 3475841
26/09/2013 395.00p 409.10p 393.76p 406.90p 7227517
25/09/2013 411.10p 411.50p 404.30p 404.50p 3830458
24/09/2013 412.70p 415.00p 410.40p 411.00p 2872440
23/09/2013 425.00p 425.50p 410.83p 412.00p 2350577
20/09/2013 417.40p 427.70p 417.40p 422.20p 4322192
19/09/2013 425.10p 427.20p 418.10p 419.20p 3075488
18/09/2013 425.10p 426.00p 420.50p 422.00p 1883142
17/09/2013 431.90p 431.90p 423.90p 424.50p 1827752
16/09/2013 433.00p 435.50p 431.20p 431.20p 3218086
13/09/2013 424.00p 430.10p 424.00p 427.50p 3095672
12/09/2013 419.10p 429.90p 417.10p 424.10p 4803086
11/09/2013 423.00p 423.50p 418.20p 419.00p 3274304
10/09/2013 416.70p 424.50p 416.10p 422.50p 3948395
09/09/2013 416.10p 418.50p 414.72p 416.60p 3172914
06/09/2013 414.60p 417.50p 411.00p 416.20p 2026324
05/09/2013 411.90p 417.21p 411.40p 414.50p 4348580
04/09/2013 414.80p 415.50p 404.73p 410.20p 4363272
03/09/2013 421.00p 422.43p 414.30p 414.90p 3230988
02/09/2013 416.10p 422.30p 415.20p 421.20p 2290965
30/08/2013 421.10p 421.90p 415.20p 415.20p 2504891
29/08/2013 417.50p 422.00p 417.00p 421.00p 2078516
28/08/2013 420.00p 422.60p 412.00p 417.00p 2981660
27/08/2013 433.60p 435.20p 421.70p 422.60p 2588687
23/08/2013 429.90p 436.50p 427.30p 433.70p 2101516
22/08/2013 432.10p 437.80p 429.50p 430.00p 2785416
21/08/2013 436.50p 437.50p 431.10p 432.00p 2318436
20/08/2013 427.50p 432.00p 424.74p 432.00p 3038464
19/08/2013 421.90p 429.60p 419.30p 428.10p 3918367
16/08/2013 426.50p 426.70p 418.90p 422.00p 3552216
15/08/2013 438.50p 439.10p 424.50p 426.60p 4797226
14/08/2013 447.20p 447.20p 438.10p 438.60p 6994247
13/08/2013 445.80p 447.50p 437.10p 440.10p 3831179
12/08/2013 444.30p 447.50p 442.50p 445.70p 3760294
09/08/2013 448.50p 449.40p 442.70p 444.40p 2344117
08/08/2013 450.00p 451.90p 442.00p 446.60p 4686038
07/08/2013 456.70p 457.70p 449.80p 449.80p 3874374
06/08/2013 459.80p 461.80p 454.80p 456.80p 2751255
05/08/2013 469.00p 472.90p 454.10p 459.90p 4048805
02/08/2013 490.00p 494.50p 453.00p 458.50p 11189304
01/08/2013 487.40p 494.60p 485.80p 494.50p 3960858
31/07/2013 481.80p 488.11p 481.10p 486.50p 3052118
30/07/2013 470.70p 484.20p 470.70p 483.60p 2361954
29/07/2013 465.60p 471.40p 464.50p 470.00p 2088290
26/07/2013 471.70p 474.20p 462.10p 464.50p 1554163
25/07/2013 470.00p 473.10p 466.50p 470.80p 1391936
24/07/2013 464.30p 471.30p 464.20p 470.10p 1836362
23/07/2013 470.20p 472.20p 464.20p 464.20p 2358816
22/07/2013 465.90p 470.90p 465.80p 468.40p 1685177
19/07/2013 469.80p 471.30p 464.60p 465.80p 1954807
18/07/2013 464.60p 473.80p 463.21p 471.30p 2190612
17/07/2013 460.00p 464.90p 455.20p 464.70p 2123843
16/07/2013 464.60p 464.80p 454.10p 458.70p 1813778
15/07/2013 464.40p 467.30p 461.10p 464.50p 1848197
12/07/2013 463.70p 467.00p 463.17p 464.20p 2056350
11/07/2013 469.60p 471.00p 461.40p 463.50p 2727914
10/07/2013 465.60p 470.60p 462.40p 465.90p 2779406
09/07/2013 467.20p 470.00p 459.00p 464.00p 2154629
08/07/2013 460.50p 468.80p 457.80p 466.40p 1999542
05/07/2013 458.40p 462.20p 455.50p 457.80p 1482517
04/07/2013 454.00p 459.50p 452.10p 458.30p 1701004
03/07/2013 449.30p 452.80p 445.13p 451.90p 2242374
02/07/2013 457.00p 457.00p 446.50p 452.30p 4138072
01/07/2013 444.40p 457.50p 440.90p 456.90p 2320737
28/06/2013 442.90p 444.20p 439.30p 440.90p 3502799
27/06/2013 431.60p 444.50p 429.50p 443.00p 7222722
26/06/2013 427.20p 431.80p 426.10p 431.50p 2400503
25/06/2013 423.30p 427.10p 415.20p 427.10p 3131356
24/06/2013 428.70p 430.60p 414.60p 415.20p 3380607
21/06/2013 428.40p 435.40p 426.00p 428.60p 6678259
20/06/2013 434.50p 439.20p 423.00p 426.00p 4028779
19/06/2013 443.70p 443.70p 437.60p 439.20p 3383413
18/06/2013 441.90p 445.50p 441.20p 443.50p 4855974
17/06/2013 443.90p 445.46p 440.90p 442.00p 3702110
14/06/2013 442.80p 450.40p 440.50p 443.30p 4822472
13/06/2013 434.70p 440.50p 433.00p 440.50p 2458784
12/06/2013 437.00p 439.00p 434.60p 438.30p 2739894
11/06/2013 440.00p 440.10p 430.70p 436.50p 2684694
10/06/2013 437.60p 441.70p 436.11p 439.00p 2136647
07/06/2013 431.00p 438.10p 430.16p 436.40p 3572931
06/06/2013 432.40p 434.30p 428.30p 429.60p 3699030
05/06/2013 431.20p 436.80p 428.20p 433.00p 4091785
04/06/2013 436.70p 439.30p 431.60p 432.00p 3705885

*Close Price adjusted for both dividends and splits