Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/08/2023 310.00p 316.00p 296.00p 316.00p 8849
08/08/2023 298.00p 297.00p 297.00p 297.00p 3675
07/08/2023 298.00p 310.00p 297.00p 297.00p 6
04/08/2023 298.00p 298.00p 297.00p 297.00p 9674
03/08/2023 298.00p 310.00p 298.00p 310.00p 11002
02/08/2023 310.00p 304.00p 297.00p 304.00p 24128
01/08/2023 310.00p 310.00p 287.60p 299.00p 1433
31/07/2023 310.00p 307.00p 296.00p 302.00p 3251
28/07/2023 310.00p 310.00p 294.00p 310.00p 10533
27/07/2023 310.00p 310.00p 286.40p 310.00p 13690
26/07/2023 278.00p 310.00p 274.00p 294.00p 56431
25/07/2023 254.00p 268.00p 250.00p 259.00p 55098
24/07/2023 260.00p 268.00p 250.00p 257.00p 11326
21/07/2023 266.00p 270.08p 265.00p 265.00p 4002
20/07/2023 266.00p 269.00p 265.91p 269.00p 2054
19/07/2023 266.00p 272.00p 265.68p 266.00p 22826
18/07/2023 268.00p 272.00p 266.00p 272.00p 5424
17/07/2023 268.00p 273.20p 267.32p 272.00p 19547
14/07/2023 274.00p 275.00p 266.00p 273.00p 118119
13/07/2023 280.00p 280.00p 272.00p 280.00p 16487
12/07/2023 274.00p 276.00p 273.20p 276.00p 18610
11/07/2023 274.00p 275.00p 274.00p 274.00p 735839
10/07/2023 274.00p 277.00p 274.00p 274.00p 18691
07/07/2023 280.00p 283.00p 278.00p 280.00p 30658
06/07/2023 284.00p 287.32p 280.00p 280.00p 12586
05/07/2023 282.00p 300.00p 280.00p 300.00p 153685
04/07/2023 280.00p 294.00p 280.00p 294.00p 8886
03/07/2023 290.00p 290.00p 280.00p 290.00p 3840
30/06/2023 280.00p 282.16p 274.60p 278.00p 102805
29/06/2023 280.00p 288.00p 278.50p 284.00p 263628
28/06/2023 280.00p 288.00p 280.20p 284.00p 114765
27/06/2023 280.00p 284.00p 280.00p 283.00p 1100
26/06/2023 280.00p 288.00p 280.00p 280.00p 29792
23/06/2023 280.00p 288.00p 280.00p 288.00p 3903
22/06/2023 290.00p 290.00p 282.60p 290.00p 3149
21/06/2023 290.00p 288.00p 278.00p 288.00p 40217
20/06/2023 290.00p 290.00p 278.40p 290.00p 10874
19/06/2023 290.00p 290.00p 272.00p 290.00p 22452
16/06/2023 284.00p 284.00p 282.11p 284.00p 3642
15/06/2023 290.00p 290.00p 272.96p 290.00p 100903
14/06/2023 280.00p 282.00p 276.16p 282.00p 17530
13/06/2023 290.00p 290.00p 270.00p 290.00p 932095
12/06/2023 272.00p 280.00p 272.00p 280.00p 9277
09/06/2023 270.00p 274.00p 270.00p 270.00p 1417
08/06/2023 278.00p 278.25p 274.00p 278.00p 2571
07/06/2023 278.00p 280.00p 277.00p 277.00p 39987
06/06/2023 278.00p 278.40p 272.00p 272.00p 20085
05/06/2023 278.00p 280.30p 272.00p 280.00p 29758
02/06/2023 278.00p 284.00p 277.00p 281.00p 91882
01/06/2023 278.00p 278.11p 278.00p 278.00p 8484
31/05/2023 290.00p 298.00p 273.50p 278.00p 80526
30/05/2023 290.00p 294.00p 284.00p 286.00p 16141
26/05/2023 290.00p 292.40p 287.00p 291.00p 12891
25/05/2023 300.00p 298.00p 291.00p 291.00p 7
24/05/2023 300.00p 300.00p 286.00p 300.00p 68752
23/05/2023 300.00p 300.00p 290.16p 300.00p 7137
22/05/2023 292.00p 298.00p 287.50p 294.00p 9276
19/05/2023 298.00p 298.00p 294.00p 298.00p 30397
18/05/2023 298.00p 298.10p 298.00p 298.00p 1469
17/05/2023 298.00p 304.00p 292.00p 292.00p 8125
16/05/2023 296.00p 298.00p 290.00p 298.00p 32781
15/05/2023 274.00p 296.00p 274.00p 288.00p 8859
12/05/2023 272.00p 295.52p 272.00p 272.00p 6098
11/05/2023 270.00p 281.00p 270.00p 274.00p 7327
10/05/2023 268.00p 282.00p 269.40p 276.00p 40050
09/05/2023 268.00p 284.00p 266.00p 275.00p 6827
05/05/2023 268.00p 280.00p 268.00p 268.00p 2187
04/05/2023 278.00p 278.00p 272.40p 278.00p 1135223
03/05/2023 282.00p 282.00p 268.00p 282.00p 138183
02/05/2023 270.00p 282.00p 270.00p 278.00p 58216
28/04/2023 280.00p 280.16p 272.00p 272.00p 47924
27/04/2023 278.00p 284.00p 270.00p 284.00p 133074
26/04/2023 270.00p 280.00p 270.00p 280.00p 25183
25/04/2023 276.00p 276.00p 265.00p 270.00p 78085
24/04/2023 282.00p 288.00p 252.60p 280.00p 51248
21/04/2023 284.00p 291.52p 284.00p 284.00p 3870
20/04/2023 292.00p 298.00p 292.00p 292.00p 37814
19/04/2023 294.00p 299.00p 294.00p 294.00p 20823
18/04/2023 298.00p 298.00p 290.00p 294.00p 17097
17/04/2023 300.00p 300.00p 291.00p 298.00p 21446
14/04/2023 290.00p 308.00p 290.00p 290.00p 2355
13/04/2023 300.00p 304.00p 297.03p 304.00p 763721
12/04/2023 300.00p 308.00p 300.00p 300.00p 8143
11/04/2023 300.00p 301.00p 300.00p 300.00p 13734
06/04/2023 308.00p 308.00p 300.00p 300.00p 34765
05/04/2023 302.00p 308.00p 302.00p 302.00p 66999
04/04/2023 302.00p 314.00p 302.00p 304.00p 12212
03/04/2023 302.00p 315.16p 302.00p 302.00p 11339
31/03/2023 310.00p 310.00p 300.00p 302.00p 336335
30/03/2023 302.00p 307.37p 300.00p 306.00p 8638
29/03/2023 296.00p 306.80p 296.00p 296.00p 37746
28/03/2023 296.00p 308.00p 296.00p 296.00p 26563
27/03/2023 296.00p 308.00p 296.00p 308.00p 20592
24/03/2023 300.00p 306.80p 296.00p 300.00p 20020
23/03/2023 294.00p 298.00p 283.00p 298.00p 22709
22/03/2023 296.00p 300.00p 296.00p 296.00p 20316
21/03/2023 296.00p 298.72p 293.07p 296.00p 116252
20/03/2023 298.00p 308.00p 293.00p 298.00p 60460
17/03/2023 296.00p 306.00p 293.00p 296.00p 10396
16/03/2023 308.00p 308.00p 292.00p 296.00p 32066
15/03/2023 298.00p 305.00p 295.90p 298.00p 5214
14/03/2023 300.00p 310.32p 300.00p 300.00p 11802
13/03/2023 304.00p 320.00p 290.00p 300.00p 49329
10/03/2023 304.00p 310.00p 280.00p 300.00p 226860
09/03/2023 316.00p 330.00p 310.00p 310.00p 28186
08/03/2023 338.00p 338.00p 320.00p 324.00p 23774
07/03/2023 334.00p 348.00p 334.00p 334.00p 42532
06/03/2023 340.00p 349.00p 332.00p 348.00p 169271
03/03/2023 340.00p 345.00p 334.00p 345.00p 84128
02/03/2023 348.00p 348.00p 335.10p 344.00p 499715
01/03/2023 336.00p 352.00p 336.00p 352.00p 21186
28/02/2023 350.00p 356.00p 334.70p 356.00p 162542
27/02/2023 336.00p 348.00p 335.00p 336.00p 202646
24/02/2023 328.00p 350.00p 328.00p 340.00p 13332
23/02/2023 326.00p 340.00p 326.00p 328.00p 5619
22/02/2023 328.00p 332.00p 328.00p 332.00p 30476
21/02/2023 324.00p 332.68p 323.00p 325.00p 115976
20/02/2023 332.00p 350.00p 324.00p 324.00p 74125
17/02/2023 320.00p 334.00p 320.00p 320.00p 12822
16/02/2023 322.00p 330.00p 316.14p 330.00p 93155
15/02/2023 338.00p 338.00p 326.00p 326.00p 1853
14/02/2023 330.00p 334.00p 329.00p 332.00p 1945
13/02/2023 330.00p 334.00p 329.40p 332.00p 7657
10/02/2023 330.00p 334.00p 330.00p 330.00p 132424
09/02/2023 330.00p 338.00p 331.00p 334.00p 20620
08/02/2023 330.00p 335.00p 330.00p 332.00p 123943
07/02/2023 330.00p 332.00p 330.00p 330.00p 98190
06/02/2023 338.00p 340.00p 330.00p 331.00p 19357
03/02/2023 334.00p 346.00p 334.00p 336.00p 31118
02/02/2023 346.00p 347.20p 340.00p 340.00p 43403
01/02/2023 348.00p 346.32p 337.00p 340.00p 3845
31/01/2023 348.00p 348.00p 336.00p 348.00p 6749
30/01/2023 338.00p 348.00p 332.00p 339.00p 8131
27/01/2023 340.00p 340.00p 331.20p 335.00p 9200
26/01/2023 332.00p 337.40p 325.50p 335.00p 430816
25/01/2023 330.00p 341.35p 327.00p 335.00p 84762
24/01/2023 336.00p 340.00p 322.00p 338.00p 25449
23/01/2023 338.00p 338.00p 325.00p 329.00p 6919
20/01/2023 324.00p 328.00p 322.00p 324.00p 18573
19/01/2023 324.00p 330.00p 324.00p 324.00p 1235089
18/01/2023 324.00p 334.00p 322.00p 334.00p 13902
17/01/2023 330.00p 332.00p 322.00p 332.00p 40509
16/01/2023 320.00p 330.00p 320.00p 320.00p 13911
13/01/2023 330.00p 340.00p 322.00p 330.00p 45483
12/01/2023 324.00p 334.00p 320.00p 330.00p 31402
11/01/2023 334.00p 334.00p 326.00p 330.00p 5712
10/01/2023 334.00p 334.00p 326.00p 330.00p 21042
09/01/2023 332.00p 332.00p 320.00p 332.00p 9427
06/01/2023 330.00p 334.00p 318.00p 334.00p 71194
05/01/2023 334.00p 334.00p 323.44p 330.00p 70847
04/01/2023 310.00p 340.00p 310.00p 330.00p 41262
03/01/2023 308.00p 320.00p 306.00p 316.00p 40707
30/12/2022 302.00p 310.00p 302.00p 310.00p 25906
29/12/2022 310.00p 310.00p 304.55p 306.00p 10248
28/12/2022 310.00p 310.00p 304.25p 310.00p 41989
23/12/2022 308.00p 308.00p 307.76p 308.00p 4980
22/12/2022 310.00p 312.00p 302.00p 302.00p 108042
21/12/2022 306.00p 310.00p 305.50p 310.00p 5730
20/12/2022 306.00p 306.00p 300.00p 300.00p 306991
19/12/2022 306.00p 308.00p 302.00p 302.00p 14983
16/12/2022 304.00p 308.00p 300.00p 302.00p 560511
15/12/2022 302.00p 310.00p 300.00p 310.00p 3516692
14/12/2022 302.00p 310.00p 296.00p 308.00p 56005
13/12/2022 306.00p 306.00p 295.00p 300.00p 57638
12/12/2022 308.00p 308.00p 292.00p 296.00p 15903
09/12/2022 302.00p 310.00p 302.00p 304.00p 81382
08/12/2022 310.00p 310.00p 300.00p 300.00p 95222
07/12/2022 310.00p 310.00p 300.00p 310.00p 34102
06/12/2022 310.00p 311.00p 302.00p 310.00p 321200
05/12/2022 318.00p 320.00p 304.00p 312.00p 6776
02/12/2022 290.00p 312.00p 285.00p 305.00p 8545808
01/12/2022 282.00p 288.00p 282.00p 288.00p 161140
30/11/2022 294.00p 294.00p 285.00p 286.00p 5804
29/11/2022 276.00p 286.00p 276.00p 286.00p 50805
28/11/2022 286.00p 288.50p 271.92p 282.00p 59968
25/11/2022 284.00p 288.20p 284.00p 284.00p 108766
24/11/2022 290.00p 304.00p 288.72p 293.00p 13294
23/11/2022 290.00p 290.00p 285.00p 290.00p 20991
22/11/2022 290.00p 290.00p 287.00p 290.00p 10866
21/11/2022 288.00p 288.00p 285.00p 288.00p 796404
18/11/2022 288.00p 288.00p 284.60p 288.00p 11986
17/11/2022 300.00p 289.00p 284.30p 287.00p 6651
16/11/2022 300.00p 300.00p 289.00p 290.00p 12869
15/11/2022 284.00p 292.00p 284.00p 292.00p 38435
14/11/2022 290.00p 295.00p 288.00p 290.00p 63182
11/11/2022 290.00p 290.00p 284.90p 288.00p 41482
10/11/2022 290.00p 290.00p 284.95p 290.00p 276835
09/11/2022 286.00p 292.00p 286.00p 290.00p 14278
08/11/2022 288.00p 289.00p 284.00p 288.00p 28380
07/11/2022 292.00p 292.00p 284.00p 284.00p 118710
04/11/2022 290.00p 290.00p 288.80p 290.00p 11683
03/11/2022 286.00p 292.00p 286.00p 292.00p 3264
02/11/2022 290.00p 290.00p 284.00p 290.00p 0
01/11/2022 290.00p 290.00p 284.00p 284.00p 94847
31/10/2022 290.00p 304.00p 290.00p 290.00p 1306
28/10/2022 290.00p 294.00p 284.00p 284.00p 31412
27/10/2022 296.00p 296.00p 284.00p 284.00p 9778
26/10/2022 296.00p 296.00p 295.00p 296.00p 11122
25/10/2022 292.00p 296.00p 290.00p 296.00p 4759
24/10/2022 300.00p 300.00p 290.30p 296.00p 155694

*Close Price adjusted for both dividends and splits