Wilmington (WIL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
24/06/2020 124.00p 129.04p 124.00p 127.50p 20200
23/06/2020 125.00p 130.50p 125.00p 127.50p 32000
22/06/2020 141.00p 141.00p 125.00p 130.50p 8970
19/06/2020 143.00p 146.00p 143.50p 143.50p 0
18/06/2020 143.00p 146.00p 140.00p 146.00p 1312424
17/06/2020 142.00p 146.00p 142.00p 146.00p 40
16/06/2020 153.00p 146.00p 144.50p 146.00p 0
15/06/2020 153.00p 153.00p 142.00p 144.50p 12727
12/06/2020 144.00p 150.00p 144.00p 147.00p 1310
11/06/2020 149.00p 151.00p 148.00p 151.00p 750
10/06/2020 149.00p 154.00p 148.00p 151.00p 4867
09/06/2020 151.00p 152.25p 151.90p 152.00p 715
08/06/2020 151.00p 151.00p 148.00p 150.00p 14224
05/06/2020 153.00p 154.00p 148.00p 152.50p 4651
04/06/2020 149.00p 150.00p 146.00p 149.50p 6703
03/06/2020 146.00p 151.00p 146.00p 150.00p 7635
02/06/2020 149.00p 152.00p 145.00p 150.00p 33493
01/06/2020 135.00p 141.80p 133.00p 138.00p 13772
29/05/2020 128.00p 131.50p 130.50p 131.50p 0
28/05/2020 128.00p 130.50p 122.70p 130.50p 133014
27/05/2020 122.00p 125.50p 122.00p 125.50p 1003
26/05/2020 121.00p 126.00p 121.00p 121.00p 838719
25/05/2020 122.00p 125.50p 122.00p 125.50p 50006
22/05/2020 122.00p 125.50p 122.00p 125.50p 50006
21/05/2020 130.00p 125.50p 122.00p 125.50p 0
20/05/2020 130.00p 130.00p 122.00p 122.00p 496
19/05/2020 125.00p 130.00p 124.99p 130.00p 4206
18/05/2020 125.00p 125.00p 122.00p 125.00p 3490
15/05/2020 124.00p 124.00p 119.00p 124.00p 5140
14/05/2020 124.00p 126.50p 126.00p 126.50p 30000
13/05/2020 124.00p 124.00p 124.00p 124.00p 4034
12/05/2020 124.00p 126.50p 124.00p 126.50p 1051
11/05/2020 129.00p 129.00p 126.00p 129.00p 1699473
08/05/2020 130.00p 130.00p 130.00p 130.00p 1
07/05/2020 130.00p 130.00p 130.00p 130.00p 1
06/05/2020 130.00p 130.00p 130.00p 130.00p 38
05/05/2020 129.00p 126.50p 126.50p 126.50p 0
04/05/2020 129.00p 129.00p 126.50p 126.50p 5
01/05/2020 124.00p 126.50p 126.50p 126.50p 0
30/04/2020 124.00p 126.50p 124.00p 126.50p 411
29/04/2020 123.00p 126.50p 126.50p 126.50p 0
28/04/2020 123.00p 128.63p 120.50p 126.50p 12397
27/04/2020 120.00p 122.75p 119.00p 119.00p 650871
24/04/2020 123.00p 123.00p 119.00p 121.00p 505
23/04/2020 117.00p 123.00p 117.00p 121.00p 2577
22/04/2020 117.00p 117.40p 117.00p 117.00p 9560
21/04/2020 120.00p 120.00p 117.00p 117.00p 3
20/04/2020 124.00p 124.00p 124.00p 124.00p 3
17/04/2020 119.00p 121.50p 119.00p 119.00p 5531
16/04/2020 119.00p 119.00p 119.00p 119.00p 677122
15/04/2020 119.00p 119.00p 114.38p 119.00p 3000
14/04/2020 119.00p 121.40p 119.00p 119.00p 7777
09/04/2020 119.00p 124.12p 114.00p 119.00p 14800
08/04/2020 111.00p 120.00p 111.00p 119.50p 7003
07/04/2020 115.00p 115.00p 115.00p 115.00p 24340
06/04/2020 115.00p 118.00p 112.00p 115.00p 1416
03/04/2020 115.00p 113.00p 112.50p 113.00p 0
02/04/2020 115.00p 119.00p 112.50p 112.50p 22294
01/04/2020 116.00p 116.00p 113.00p 113.00p 1600
31/03/2020 116.00p 120.00p 116.00p 116.00p 2456
30/03/2020 123.00p 123.00p 117.50p 117.50p 10315
27/03/2020 119.00p 120.67p 117.50p 117.50p 9000
26/03/2020 111.00p 115.00p 110.00p 115.00p 66621
25/03/2020 120.00p 121.45p 107.00p 108.50p 116397
24/03/2020 125.00p 128.06p 121.00p 124.50p 9105
23/03/2020 125.00p 125.00p 120.00p 122.50p 4003
20/03/2020 120.00p 125.00p 120.00p 120.00p 9354
19/03/2020 112.00p 120.00p 102.00p 120.00p 37812
18/03/2020 132.00p 132.00p 113.00p 116.50p 14740
17/03/2020 174.00p 174.00p 128.00p 138.00p 47465

*Close Price adjusted for both dividends and splits