Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/04/2021 192.00p 198.00p 191.00p 191.00p 1070
06/04/2021 195.00p 199.00p 191.00p 193.00p 18284
01/04/2021 199.00p 199.00p 191.00p 191.00p 12056
31/03/2021 198.00p 197.90p 195.50p 195.50p 2450
30/03/2021 198.00p 199.00p 192.00p 192.00p 3027
29/03/2021 198.00p 199.00p 190.00p 190.00p 22911
26/03/2021 198.00p 199.00p 190.00p 190.00p 25206
25/03/2021 191.00p 199.00p 191.00p 195.00p 21368
24/03/2021 196.00p 196.00p 195.00p 195.00p 618
23/03/2021 199.00p 199.00p 195.00p 195.00p 2042000
22/03/2021 199.00p 200.00p 195.50p 195.50p 0
19/03/2021 199.00p 200.00p 192.00p 200.00p 768
18/03/2021 200.00p 200.00p 193.00p 196.00p 185227
17/03/2021 191.00p 195.00p 191.00p 195.00p 723
16/03/2021 200.00p 195.00p 194.59p 195.00p 3000
15/03/2021 200.00p 200.00p 190.00p 195.00p 660
12/03/2021 198.00p 194.50p 191.00p 194.50p 2912
11/03/2021 198.00p 200.00p 195.00p 195.00p 231217
10/03/2021 198.00p 196.00p 195.00p 195.00p 1729
09/03/2021 198.00p 200.00p 196.00p 196.00p 139166
08/03/2021 198.00p 198.00p 193.50p 193.50p 150135
05/03/2021 189.00p 197.46p 193.50p 193.50p 650
04/03/2021 189.00p 198.00p 189.00p 193.50p 4981
03/03/2021 189.00p 193.50p 189.00p 193.50p 133
02/03/2021 190.00p 198.00p 190.00p 196.50p 236
01/03/2021 198.00p 198.00p 191.00p 195.00p 40788
26/02/2021 192.00p 198.00p 192.00p 196.50p 1931
25/02/2021 198.00p 198.64p 195.00p 196.50p 64017
24/02/2021 184.00p 202.00p 184.00p 196.50p 2051509
23/02/2021 179.00p 184.00p 178.00p 181.00p 9455
22/02/2021 171.00p 177.00p 176.00p 177.00p 0
19/02/2021 171.00p 179.44p 171.00p 176.00p 26287
18/02/2021 170.00p 179.00p 166.00p 177.00p 105993
17/02/2021 170.00p 170.00p 165.00p 168.00p 3415
16/02/2021 170.00p 170.00p 162.00p 162.00p 7411
15/02/2021 169.00p 172.00p 169.00p 169.50p 15221
12/02/2021 178.00p 178.00p 173.50p 173.50p 1001
11/02/2021 169.00p 173.50p 173.50p 173.50p 5000
10/02/2021 169.00p 173.50p 169.00p 173.50p 7211
09/02/2021 175.00p 175.00p 169.00p 173.50p 10045
08/02/2021 169.00p 175.00p 169.00p 175.00p 11718
05/02/2021 160.00p 165.00p 160.00p 165.00p 1142
04/02/2021 160.00p 164.50p 160.00p 164.50p 327
03/02/2021 162.00p 169.00p 162.50p 162.50p 8272
02/02/2021 162.00p 162.00p 161.00p 161.00p 1
01/02/2021 162.00p 162.60p 161.50p 161.50p 4750
29/01/2021 162.00p 163.90p 160.00p 161.00p 6545
28/01/2021 160.00p 163.90p 160.00p 160.00p 16942
27/01/2021 170.00p 165.00p 159.13p 162.50p 463450
26/01/2021 170.00p 170.00p 164.80p 165.00p 50848
25/01/2021 169.00p 169.00p 169.00p 169.00p 5780
22/01/2021 170.00p 172.00p 169.00p 169.00p 11365
21/01/2021 180.00p 180.00p 172.86p 174.50p 218
20/01/2021 171.00p 171.00p 169.00p 169.00p 48694
19/01/2021 189.00p 174.00p 174.00p 174.00p 4660
18/01/2021 189.00p 189.00p 171.60p 175.00p 12540
15/01/2021 183.00p 183.00p 171.60p 173.00p 4105
14/01/2021 170.00p 178.50p 171.00p 171.00p 4220
13/01/2021 170.00p 170.00p 170.00p 170.00p 1302
12/01/2021 170.00p 189.00p 170.00p 170.00p 273731
11/01/2021 168.00p 172.00p 167.00p 172.00p 4036
08/01/2021 168.00p 178.50p 167.00p 178.50p 101
07/01/2021 167.00p 172.75p 167.00p 167.00p 1311
06/01/2021 170.00p 170.00p 170.00p 170.00p 2372
05/01/2021 150.00p 165.00p 150.00p 164.50p 144896
04/01/2021 161.00p 165.00p 160.00p 165.00p 4502
31/12/2020 159.00p 162.00p 155.00p 159.50p 2022
30/12/2020 160.00p 169.22p 150.50p 150.50p 10057
29/12/2020 169.00p 169.00p 156.00p 158.50p 4
28/12/2020 158.00p 162.50p 155.50p 162.50p 0
24/12/2020 158.00p 162.50p 155.50p 162.50p 0
23/12/2020 158.00p 155.50p 155.00p 155.50p 6118
22/12/2020 158.00p 166.84p 154.00p 154.00p 620
21/12/2020 157.00p 155.00p 150.50p 150.50p 511259
18/12/2020 157.00p 154.50p 153.50p 154.50p 0
17/12/2020 157.00p 163.41p 153.50p 153.50p 7859
16/12/2020 150.00p 151.60p 150.00p 150.00p 4501
15/12/2020 150.00p 151.00p 150.00p 151.00p 12017
14/12/2020 150.00p 162.30p 151.50p 151.50p 4365
11/12/2020 150.00p 152.50p 149.00p 152.50p 1651
10/12/2020 156.00p 158.00p 150.00p 158.00p 3475
09/12/2020 156.00p 158.00p 158.00p 158.00p 0
08/12/2020 156.00p 158.00p 157.00p 158.00p 0
07/12/2020 156.00p 157.00p 151.00p 157.00p 0
04/12/2020 156.00p 156.00p 146.00p 151.00p 714
03/12/2020 150.00p 151.00p 150.00p 151.00p 5605
02/12/2020 145.00p 149.50p 149.50p 149.50p 0
01/12/2020 145.00p 149.50p 145.00p 149.50p 1989
30/11/2020 144.00p 153.44p 144.00p 149.50p 22333
27/11/2020 155.00p 155.00p 148.50p 148.50p 810
26/11/2020 154.00p 148.50p 148.00p 148.00p 682
25/11/2020 154.00p 154.00p 146.00p 146.00p 1056
24/11/2020 154.00p 153.00p 147.41p 149.50p 1626
23/11/2020 154.00p 154.00p 153.00p 154.00p 6213
20/11/2020 152.00p 154.20p 146.50p 152.00p 44724
19/11/2020 141.00p 150.20p 146.50p 146.50p 688
18/11/2020 141.00p 146.50p 146.50p 146.50p 0
17/11/2020 141.00p 153.25p 146.50p 146.50p 15798
16/11/2020 141.00p 153.35p 147.00p 147.00p 10216
13/11/2020 141.00p 147.50p 141.00p 147.00p 775823
12/11/2020 153.00p 153.00p 148.00p 153.00p 32506
10/11/2020 136.00p 149.41p 133.00p 136.00p 119450
09/11/2020 134.00p 138.90p 134.00p 135.00p 24643
06/11/2020 134.00p 127.50p 127.50p 127.50p 0
05/11/2020 134.00p 137.60p 127.50p 127.50p 30234
04/11/2020 134.00p 138.00p 128.40p 129.00p 31500
03/11/2020 131.00p 130.00p 122.80p 130.00p 9000
02/11/2020 131.00p 133.60p 128.00p 128.00p 4445
30/10/2020 131.00p 128.50p 128.50p 128.50p 0
29/10/2020 131.00p 128.50p 127.75p 128.50p 2000
28/10/2020 131.00p 131.00p 127.75p 128.50p 1878
27/10/2020 134.00p 130.00p 128.50p 128.50p 0
26/10/2020 134.00p 134.00p 130.00p 130.00p 1
23/10/2020 130.00p 130.00p 128.12p 130.00p 70
22/10/2020 130.00p 130.00p 130.00p 130.00p 0
21/10/2020 130.00p 130.00p 130.00p 130.00p 0
20/10/2020 130.00p 133.86p 130.00p 130.00p 378
19/10/2020 130.00p 130.00p 127.00p 130.00p 23000
16/10/2020 130.00p 129.20p 126.00p 127.00p 4209
15/10/2020 130.00p 130.00p 124.00p 124.00p 2689
14/10/2020 123.00p 126.50p 123.00p 126.50p 0
13/10/2020 123.00p 123.00p 123.00p 123.00p 3959
12/10/2020 121.00p 127.00p 126.50p 126.50p 9909
09/10/2020 121.00p 127.00p 126.50p 127.00p 0
08/10/2020 121.00p 126.50p 125.00p 126.50p 1000
07/10/2020 121.00p 126.50p 124.50p 126.50p 0
06/10/2020 121.00p 124.50p 124.40p 124.50p 2297
05/10/2020 121.00p 124.50p 124.50p 124.50p 0
02/10/2020 121.00p 124.50p 124.50p 124.50p 0
01/10/2020 121.00p 125.00p 124.50p 124.50p 797252
30/09/2020 121.00p 124.50p 124.00p 124.50p 0
29/09/2020 121.00p 124.00p 122.00p 124.00p 17458
28/09/2020 121.00p 124.00p 123.50p 124.00p 0
25/09/2020 121.00p 124.00p 121.00p 123.50p 6298
24/09/2020 121.00p 125.00p 120.50p 120.50p 650000
23/09/2020 121.00p 121.00p 118.40p 120.50p 7400
22/09/2020 121.00p 121.00p 118.00p 118.00p 1321499
21/09/2020 120.00p 120.00p 117.00p 118.00p 5979
18/09/2020 120.00p 126.00p 120.00p 120.00p 540004
17/09/2020 130.00p 130.20p 122.50p 122.50p 10830
16/09/2020 132.00p 136.01p 130.50p 130.50p 8772
15/09/2020 132.00p 135.65p 130.00p 130.50p 69000
14/09/2020 132.00p 132.34p 129.50p 129.50p 500
11/09/2020 132.00p 130.00p 127.50p 130.00p 3036
10/09/2020 132.00p 132.00p 129.50p 129.50p 0
09/09/2020 132.00p 135.79p 132.00p 132.00p 3395
08/09/2020 127.00p 129.50p 129.50p 129.50p 0
07/09/2020 127.00p 129.50p 129.50p 129.50p 0
04/09/2020 127.00p 129.50p 129.50p 129.50p 0
03/09/2020 127.00p 129.50p 129.50p 129.50p 0
02/09/2020 127.00p 135.90p 129.50p 129.50p 2000
01/09/2020 127.00p 129.50p 127.00p 129.50p 0
31/08/2020 127.00p 132.00p 127.00p 127.00p 688146
28/08/2020 127.00p 132.00p 127.00p 127.00p 688146
27/08/2020 126.00p 129.00p 129.00p 129.00p 0
26/08/2020 126.00p 129.00p 129.00p 129.00p 0
25/08/2020 126.00p 129.00p 126.00p 129.00p 0
24/08/2020 126.00p 126.00p 126.00p 126.00p 196
21/08/2020 126.00p 130.04p 126.00p 129.00p 164
20/08/2020 125.00p 127.00p 125.00p 127.00p 1274
19/08/2020 128.00p 131.92p 128.00p 128.00p 4555
18/08/2020 128.00p 128.00p 128.00p 128.00p 6123
17/08/2020 128.00p 129.00p 128.00p 128.00p 4528
14/08/2020 128.00p 134.00p 134.00p 134.00p 0
13/08/2020 128.00p 134.00p 128.00p 134.00p 0
12/08/2020 128.00p 136.25p 128.00p 128.00p 396103
11/08/2020 128.00p 134.00p 129.00p 134.00p 816332
10/08/2020 128.00p 136.25p 128.00p 134.00p 361
07/08/2020 129.00p 129.00p 129.00p 129.00p 72
06/08/2020 129.00p 134.50p 129.00p 134.50p 1961
05/08/2020 129.00p 136.50p 129.00p 129.00p 2933
04/08/2020 129.00p 139.00p 129.00p 134.50p 322
03/08/2020 129.00p 134.50p 129.00p 134.50p 25062
31/07/2020 129.00p 134.00p 129.00p 131.00p 811500
30/07/2020 129.00p 134.50p 129.00p 134.50p 72167
29/07/2020 129.00p 131.00p 129.00p 131.00p 55162
28/07/2020 128.00p 130.00p 128.00p 130.00p 24
27/07/2020 129.00p 134.50p 129.00p 134.50p 353
24/07/2020 130.00p 134.50p 129.32p 134.50p 4333
23/07/2020 130.00p 132.00p 129.00p 132.00p 12626
22/07/2020 129.00p 129.00p 129.00p 129.00p 1523
21/07/2020 129.00p 134.00p 129.00p 132.00p 12435
20/07/2020 130.00p 132.00p 130.00p 132.00p 15038
17/07/2020 128.00p 128.00p 121.00p 126.00p 2033
16/07/2020 130.00p 130.00p 127.00p 129.50p 4254
15/07/2020 128.00p 130.00p 128.00p 130.00p 50436
14/07/2020 132.00p 132.00p 130.00p 130.00p 0
13/07/2020 132.00p 132.00p 132.00p 132.00p 407
10/07/2020 127.00p 129.50p 127.00p 129.50p 2148
09/07/2020 127.00p 132.00p 127.00p 129.50p 980
08/07/2020 129.00p 130.50p 129.00p 130.50p 816234
07/07/2020 129.00p 129.00p 124.50p 124.50p 2097
06/07/2020 129.00p 129.00p 125.00p 129.00p 423
03/07/2020 125.00p 130.00p 125.00p 130.00p 4187
02/07/2020 124.00p 130.00p 124.00p 127.50p 2430
01/07/2020 124.00p 128.20p 123.00p 127.00p 12271772
30/06/2020 125.00p 133.90p 118.00p 123.50p 11099
29/06/2020 132.00p 135.00p 125.00p 129.50p 8201
26/06/2020 134.00p 134.00p 129.00p 132.00p 5922
25/06/2020 133.00p 141.23p 132.00p 137.50p 96036

*Close Price adjusted for both dividends and splits