Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/02/2022 232.00p 237.60p 230.50p 234.00p 3162
25/02/2022 232.00p 238.00p 228.40p 235.00p 26629
24/02/2022 234.00p 234.00p 220.00p 230.00p 7232
23/02/2022 248.00p 242.00p 238.00p 238.00p 1
22/02/2022 248.00p 242.00p 236.12p 242.00p 1000
21/02/2022 248.00p 248.00p 240.00p 240.00p 2000
18/02/2022 250.00p 243.00p 238.00p 238.00p 0
17/02/2022 250.00p 251.90p 240.11p 243.00p 13385
16/02/2022 254.00p 249.90p 246.00p 246.00p 928
15/02/2022 254.00p 254.00p 244.00p 245.00p 15254
14/02/2022 254.00p 254.00p 254.00p 254.00p 3980
11/02/2022 246.00p 254.00p 245.90p 247.00p 3615
10/02/2022 246.00p 241.00p 240.00p 240.00p 434670
09/02/2022 246.00p 241.00p 240.00p 240.00p 0
08/02/2022 246.00p 246.00p 241.00p 241.00p 72
07/02/2022 244.00p 246.00p 234.00p 234.00p 2128
04/02/2022 246.00p 244.00p 240.00p 240.00p 7810
03/02/2022 246.00p 246.00p 244.00p 246.00p 12
02/02/2022 244.00p 246.00p 243.92p 246.00p 1741
01/02/2022 234.00p 243.36p 236.80p 240.00p 325
31/01/2022 234.00p 244.00p 240.00p 240.00p 1
28/01/2022 234.00p 246.00p 234.00p 244.00p 187647
27/01/2022 226.00p 238.65p 223.23p 238.00p 19149
26/01/2022 216.00p 218.00p 218.00p 218.00p 0
25/01/2022 216.00p 218.00p 213.00p 218.00p 29032
24/01/2022 216.00p 218.00p 213.04p 218.00p 173079
21/01/2022 218.00p 218.00p 218.00p 218.00p 63
20/01/2022 210.00p 216.00p 216.00p 216.00p 0
19/01/2022 210.00p 218.00p 216.00p 216.00p 45
18/01/2022 210.00p 216.00p 210.00p 216.00p 28792
17/01/2022 218.00p 218.00p 215.00p 215.00p 0
14/01/2022 218.00p 218.00p 218.00p 218.00p 145
13/01/2022 218.00p 218.00p 216.00p 216.00p 0
12/01/2022 218.00p 218.00p 215.04p 218.00p 7252
10/01/2022 214.00p 217.40p 215.04p 216.00p 3835
07/01/2022 214.00p 216.00p 214.00p 216.00p 2668
06/01/2022 214.00p 218.00p 214.00p 216.00p 3168
05/01/2022 214.00p 218.00p 214.00p 218.00p 11617
04/01/2022 218.00p 218.00p 210.00p 216.00p 6230
03/01/2022 218.00p 218.00p 215.00p 215.00p 9118
31/12/2021 218.00p 218.00p 215.00p 215.00p 9118
30/12/2021 210.00p 218.00p 210.00p 218.00p 6699
29/12/2021 212.00p 212.00p 212.00p 212.00p 4666
28/12/2021 210.00p 220.00p 210.00p 215.00p 19936
27/12/2021 210.00p 220.00p 210.00p 215.00p 19936
24/12/2021 210.00p 220.00p 210.00p 215.00p 19936
23/12/2021 204.00p 205.00p 205.00p 205.00p 0
22/12/2021 204.00p 205.00p 205.00p 205.00p 0
21/12/2021 204.00p 205.00p 199.00p 205.00p 4500
20/12/2021 208.00p 212.00p 206.00p 212.00p 8125
17/12/2021 220.00p 220.00p 211.96p 220.00p 1952
16/12/2021 214.00p 219.94p 206.00p 206.00p 13125
15/12/2021 220.00p 220.00p 215.56p 220.00p 7909
14/12/2021 216.00p 220.00p 215.31p 220.00p 14797
13/12/2021 226.00p 226.00p 217.82p 222.00p 4704
10/12/2021 232.00p 229.00p 226.04p 229.00p 2446
09/12/2021 232.00p 232.00p 227.00p 232.00p 27202
08/12/2021 224.00p 227.00p 227.00p 227.00p 0
07/12/2021 224.00p 230.00p 222.00p 227.00p 8692
06/12/2021 232.00p 232.00p 227.00p 227.00p 1007
03/12/2021 232.00p 231.00p 223.00p 227.00p 18050
02/12/2021 232.00p 230.00p 227.00p 227.00p 0
01/12/2021 232.00p 230.00p 228.20p 230.00p 1814
30/11/2021 232.00p 228.00p 227.00p 228.00p 0
29/11/2021 232.00p 232.00p 226.16p 227.00p 245032
26/11/2021 230.00p 230.80p 226.00p 227.00p 14346
25/11/2021 230.00p 232.00p 228.00p 232.00p 3757
24/11/2021 228.00p 231.00p 230.00p 231.00p 75600
23/11/2021 228.00p 230.00p 228.00p 230.00p 10306
22/11/2021 224.00p 227.00p 222.00p 227.00p 6007
19/11/2021 232.00p 232.00p 224.00p 229.00p 2782
18/11/2021 224.00p 232.00p 226.00p 226.00p 1074
17/11/2021 224.00p 232.00p 224.00p 228.00p 6530
16/11/2021 226.00p 232.00p 224.00p 232.00p 19112
15/11/2021 230.00p 232.00p 226.80p 232.00p 588
12/11/2021 232.00p 232.00p 224.00p 228.00p 240131
11/11/2021 230.00p 229.00p 229.00p 229.00p 0
10/11/2021 230.00p 231.70p 229.00p 229.00p 3100
09/11/2021 230.00p 232.00p 228.00p 232.00p 4095
08/11/2021 236.00p 236.00p 230.00p 230.00p 19
05/11/2021 234.00p 231.80p 230.00p 230.00p 4022
04/11/2021 234.00p 234.00p 230.10p 231.00p 604
03/11/2021 232.00p 232.00p 228.00p 232.00p 4913
02/11/2021 240.00p 235.00p 232.00p 232.00p 0
01/11/2021 240.00p 239.50p 235.00p 235.00p 2087
29/10/2021 240.00p 240.00p 238.50p 240.00p 107
28/10/2021 228.00p 234.00p 232.00p 234.00p 124
27/10/2021 228.00p 239.50p 228.00p 228.00p 2673
26/10/2021 240.00p 240.00p 233.00p 234.00p 56028
25/10/2021 238.00p 240.00p 228.00p 234.00p 244942
22/10/2021 228.00p 228.00p 228.00p 228.00p 12
21/10/2021 234.00p 234.00p 231.00p 231.00p 2427
20/10/2021 238.00p 238.00p 229.20p 238.00p 5823
19/10/2021 240.00p 240.00p 233.00p 233.00p 6756
18/10/2021 230.00p 239.90p 230.00p 238.00p 25633
15/10/2021 230.00p 227.00p 223.00p 227.00p 4548
14/10/2021 230.00p 230.00p 220.00p 223.00p 3461
13/10/2021 234.00p 236.00p 229.00p 229.00p 459
12/10/2021 222.00p 230.00p 223.00p 230.00p 296749
11/10/2021 222.00p 233.00p 222.00p 227.00p 2429
08/10/2021 222.00p 234.00p 222.00p 234.00p 1104
07/10/2021 224.00p 236.00p 222.00p 222.00p 247937
06/10/2021 236.00p 236.00p 230.00p 230.00p 859
05/10/2021 222.00p 236.00p 222.00p 229.00p 5562
04/10/2021 226.00p 223.00p 222.00p 223.00p 5919
01/10/2021 226.00p 225.60p 222.00p 222.00p 1801
30/09/2021 226.00p 226.00p 222.00p 223.00p 1379
29/09/2021 220.00p 225.00p 220.00p 220.00p 1893854
28/09/2021 222.00p 222.00p 217.87p 218.00p 304987
27/09/2021 230.00p 231.30p 221.00p 221.00p 6400
24/09/2021 226.00p 231.00p 225.00p 229.00p 248209
23/09/2021 226.00p 226.00p 225.80p 226.00p 19239
22/09/2021 228.00p 230.00p 220.00p 230.00p 716714
21/09/2021 224.00p 227.60p 222.00p 222.00p 17152
20/09/2021 222.00p 226.00p 218.00p 226.00p 14892
17/09/2021 224.00p 225.80p 224.00p 224.00p 16188
16/09/2021 224.00p 226.00p 222.00p 224.00p 24025
15/09/2021 224.00p 226.00p 222.00p 226.00p 63762
14/09/2021 220.00p 223.00p 220.00p 223.00p 2
13/09/2021 222.00p 224.00p 222.00p 224.00p 702
10/09/2021 218.00p 223.00p 220.20p 223.00p 434
09/09/2021 218.00p 223.92p 223.00p 223.00p 4009
08/09/2021 218.00p 222.00p 218.00p 222.00p 6861
07/09/2021 218.00p 220.00p 218.00p 220.00p 751
06/09/2021 218.00p 221.00p 220.10p 221.00p 758
03/09/2021 218.00p 224.08p 218.00p 218.00p 506541
02/09/2021 224.00p 221.00p 220.00p 221.00p 17273
01/09/2021 224.00p 224.00p 220.58p 221.00p 10499
31/08/2021 214.00p 222.00p 220.00p 222.00p 1580
30/08/2021 214.00p 224.00p 214.00p 221.00p 1303320
27/08/2021 214.00p 224.00p 214.00p 221.00p 1303320
26/08/2021 218.00p 216.00p 214.00p 214.00p 0
25/08/2021 218.00p 218.00p 215.00p 216.00p 8691
24/08/2021 214.00p 214.00p 214.00p 214.00p 47
23/08/2021 218.00p 218.00p 214.00p 217.00p 815
20/08/2021 214.00p 220.00p 212.00p 212.00p 13195
19/08/2021 210.00p 213.00p 210.00p 213.00p 245
18/08/2021 210.00p 211.80p 210.00p 210.00p 1391
17/08/2021 210.00p 213.00p 212.70p 213.00p 176
16/08/2021 210.00p 212.50p 210.00p 210.00p 20482
13/08/2021 216.00p 216.00p 210.00p 213.00p 1959
12/08/2021 210.00p 213.00p 210.00p 213.00p 191
11/08/2021 210.00p 214.00p 210.00p 210.00p 7518
10/08/2021 212.00p 213.68p 210.00p 210.00p 17788
09/08/2021 214.00p 218.00p 212.00p 212.00p 5671
06/08/2021 214.00p 216.00p 212.00p 216.00p 13124
05/08/2021 216.00p 220.00p 214.00p 216.00p 3619
04/08/2021 218.00p 217.00p 217.00p 217.00p 0
03/08/2021 218.00p 218.12p 216.00p 217.00p 12442
02/08/2021 220.00p 220.00p 218.02p 219.00p 6058
30/07/2021 220.00p 219.00p 218.36p 219.00p 1776
29/07/2021 220.00p 222.00p 218.00p 220.00p 25124
28/07/2021 216.00p 224.00p 216.00p 219.00p 1360
27/07/2021 218.00p 220.00p 216.00p 218.00p 19063
26/07/2021 222.00p 218.00p 216.80p 218.00p 1823
23/07/2021 222.00p 222.00p 216.00p 220.00p 24783
22/07/2021 218.00p 219.00p 218.00p 218.00p 0
21/07/2021 218.00p 220.00p 213.22p 219.00p 27216
20/07/2021 212.00p 222.00p 211.00p 218.00p 257648
19/07/2021 214.00p 214.00p 206.00p 208.00p 25159
16/07/2021 210.00p 210.00p 206.00p 206.00p 5000
15/07/2021 212.00p 213.00p 208.06p 211.00p 43736
14/07/2021 212.00p 213.00p 208.00p 209.00p 6367
13/07/2021 220.00p 224.00p 212.00p 213.00p 29736
12/07/2021 218.00p 222.00p 218.25p 222.00p 8800
09/07/2021 218.00p 224.00p 218.00p 222.00p 239453
08/07/2021 224.00p 224.00p 224.00p 224.00p 0
07/07/2021 224.00p 224.00p 220.00p 224.00p 6259
06/07/2021 220.00p 220.00p 216.00p 220.00p 352
05/07/2021 220.00p 220.00p 216.20p 220.00p 1020
02/07/2021 220.00p 224.00p 216.00p 217.00p 2276
01/07/2021 218.00p 220.00p 218.00p 220.00p 11057
30/06/2021 212.00p 212.00p 211.94p 212.00p 1032
29/06/2021 212.00p 212.00p 212.00p 212.00p 2372
28/06/2021 204.00p 211.94p 204.00p 204.00p 1067
25/06/2021 212.00p 218.00p 212.00p 217.00p 12964
24/06/2021 210.00p 217.92p 208.00p 213.00p 3425
23/06/2021 210.00p 216.00p 210.00p 216.00p 15681
22/06/2021 208.00p 210.00p 208.00p 210.00p 30173
21/06/2021 204.00p 207.96p 204.00p 207.00p 20052
18/06/2021 208.00p 208.00p 204.00p 204.00p 18601
17/06/2021 208.00p 208.00p 204.00p 206.00p 9890
16/06/2021 208.00p 208.80p 204.00p 206.00p 54234
15/06/2021 200.00p 204.00p 200.00p 204.00p 641964
14/06/2021 202.00p 203.50p 199.90p 203.50p 16525
11/06/2021 202.00p 208.00p 200.80p 208.00p 1091
10/06/2021 202.00p 204.00p 197.00p 204.00p 652281
09/06/2021 199.00p 200.50p 198.50p 200.50p 0
08/06/2021 199.00p 198.50p 197.45p 198.50p 1469
07/06/2021 199.00p 199.50p 194.00p 199.50p 0
04/06/2021 199.00p 200.00p 194.00p 194.00p 5496
03/06/2021 194.00p 196.75p 191.00p 191.00p 31450
02/06/2021 195.00p 198.50p 195.00p 198.50p 2
01/06/2021 194.00p 197.00p 196.10p 197.00p 10000
28/05/2021 194.00p 194.06p 194.00p 194.00p 2127
27/05/2021 198.00p 202.00p 192.00p 202.00p 75097
26/05/2021 194.00p 198.00p 194.00p 198.00p 2010
25/05/2021 195.00p 198.44p 198.00p 198.00p 87
24/05/2021 195.00p 198.00p 194.00p 198.00p 4098
21/05/2021 195.00p 200.18p 196.00p 198.00p 31000

*Close Price adjusted for both dividends and splits