Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/10/2022 302.00p 315.04p 294.72p 300.00p 13965
20/10/2022 306.00p 318.00p 301.76p 318.00p 7698
19/10/2022 296.00p 304.00p 295.00p 300.00p 767977
18/10/2022 300.00p 300.00p 295.00p 297.00p 4726241
17/10/2022 302.00p 303.68p 294.00p 297.00p 928248
14/10/2022 286.00p 294.00p 286.00p 294.00p 1046661
13/10/2022 280.00p 290.80p 276.00p 287.00p 26654
12/10/2022 280.00p 276.00p 275.00p 276.00p 597554
11/10/2022 280.00p 280.00p 272.00p 272.00p 3581
10/10/2022 272.00p 276.00p 272.00p 276.00p 500913
07/10/2022 266.00p 272.00p 266.00p 272.00p 1229
06/10/2022 276.00p 278.00p 270.20p 277.00p 4925
05/10/2022 262.00p 277.00p 260.00p 277.00p 18336
04/10/2022 280.00p 280.00p 265.00p 280.00p 6246
03/10/2022 260.00p 274.00p 260.00p 268.00p 4570
30/09/2022 262.00p 272.00p 260.00p 260.00p 282023
29/09/2022 280.00p 280.00p 266.00p 270.00p 207066
28/09/2022 278.00p 278.80p 260.00p 273.00p 31014
27/09/2022 292.00p 298.00p 278.50p 284.00p 916873
26/09/2022 292.00p 304.00p 290.00p 295.00p 16777
23/09/2022 290.00p 301.60p 290.00p 290.00p 57216
22/09/2022 284.00p 292.00p 284.00p 288.00p 652489
21/09/2022 284.00p 289.20p 278.00p 286.00p 23124
20/09/2022 268.00p 282.08p 272.72p 277.00p 10725
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

*Close Price adjusted for both dividends and splits