Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

William Hill Plc ADR (OP: WIMHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.64 19.71 19.45 19.59 32,051 +0.09(+0.46%)
Oct 29, 2015 19.36 19.53 19.36 19.50 53,867 -0.18(-0.94%)
Oct 28, 2015 19.25 19.74 19.25 19.68 35,332 +0.36(+1.89%)
Oct 27, 2015 19.31 19.36 19.24 19.32 237,271 -0.08(-0.41%)
Oct 26, 2015 19.45 19.65 19.34 19.40 21,852 -0.15(-0.74%)
Oct 23, 2015 19.26 19.57 19.26 19.55 183,500 -1.78(-8.35%)
Oct 22, 2015 21.30 21.38 21.23 21.32 127,286 +0.27(+1.31%)
Oct 21, 2015 21.25 21.73 21.05 21.05 44,516 -0.46(-2.14%)
Oct 20, 2015 21.39 21.69 21.35 21.51 31,761 +0.08(+0.37%)
Oct 19, 2015 21.44 21.48 21.33 21.43 62,925 +0.06(+0.28%)
Oct 16, 2015 21.34 21.43 21.25 21.37 94,660 +0.23(+1.09%)
Oct 15, 2015 21.00 21.37 21.00 21.14 29,647 +0.14(+0.67%)
Oct 14, 2015 21.11 21.11 20.86 21.00 71,718 +0.31(+1.50%)
Oct 13, 2015 20.57 20.87 20.57 20.69 32,021 -0.63(-2.95%)
Oct 12, 2015 21.20 21.32 21.16 21.32 52,810 -0.17(-0.79%)
Oct 09, 2015 21.38 21.52 21.33 21.49 27,659 -0.15(-0.69%)
Oct 08, 2015 21.43 21.74 21.43 21.64 19,970 +0.19(+0.89%)
Oct 07, 2015 21.45 21.49 21.22 21.45 21,478 +0.00(+0.00%)
Oct 06, 2015 21.54 21.54 21.35 21.45 160,487 -0.13(-0.60%)
Oct 05, 2015 21.45 21.75 21.44 21.58 33,091 +0.03(+0.14%)
Oct 02, 2015 21.48 21.65 21.27 21.55 40,168 +0.26(+1.22%)
Oct 01, 2015 21.35 21.45 21.13 21.29 27,209 -0.13(-0.61%)
Sep 30, 2015 21.30 21.58 21.17 21.42 44,127 +0.32(+1.52%)
Sep 29, 2015 21.14 21.17 21.00 21.10 40,561 -0.04(-0.19%)
Sep 28, 2015 21.33 21.37 21.14 21.14 18,087 -0.23(-1.08%)
Sep 25, 2015 21.45 21.59 21.31 21.37 18,550 -0.16(-0.73%)
Sep 24, 2015 21.46 21.70 21.37 21.53 20,490 +0.16(+0.73%)
Sep 23, 2015 21.55 21.55 21.37 21.37 39,511 -0.18(-0.81%)
Sep 22, 2015 21.62 21.88 21.43 21.55 45,840 -0.33(-1.53%)
Sep 21, 2015 21.84 21.89 21.69 21.88 11,865 +0.00(+0.00%)
Sep 18, 2015 22.01 22.03 21.77 21.88 18,447 -0.29(-1.31%)
Sep 17, 2015 22.18 22.50 22.11 22.17 27,592 +0.07(+0.32%)
Sep 16, 2015 22.04 22.23 22.03 22.10 49,226 +0.29(+1.33%)
Sep 15, 2015 21.75 21.81 21.64 21.81 554,479 +0.10(+0.46%)
Sep 14, 2015 21.66 21.72 21.59 21.71 17,930 -0.16(-0.75%)
Sep 11, 2015 21.95 21.95 21.70 21.88 36,133 +0.20(+0.95%)
Sep 10, 2015 21.65 21.79 21.58 21.67 21,631 -0.12(-0.55%)
Sep 09, 2015 22.15 22.23 21.79 21.79 12,972 -0.30(-1.36%)
Sep 08, 2015 22.31 22.31 21.89 22.09 35,700 +0.44(+2.03%)
Sep 04, 2015 21.65 21.65 21.65 0 +0.10(+0.46%)
Sep 03, 2015 21.87 21.95 21.55 21.55 663,029 -0.40(-1.82%)
Sep 02, 2015 21.82 22.05 21.74 21.95 61,529 +0.22(+1.01%)
Sep 01, 2015 21.91 22.05 21.70 21.73 44,707 -0.40(-1.81%)
Aug 31, 2015 22.25 22.39 22.03 22.13 29,357 -0.21(-0.94%)
Aug 28, 2015 22.09 22.39 22.09 22.34 70,936 -0.01(-0.04%)
Aug 27, 2015 22.19 22.39 22.19 22.35 28,946 -0.13(-0.60%)
Aug 26, 2015 22.39 22.64 22.06 22.48 36,218 -0.05(-0.20%)
Aug 25, 2015 23.07 23.17 22.53 22.53 29,605 -0.33(-1.44%)
Aug 24, 2015 22.41 23.08 22.41 22.86 43,965 -0.06(-0.26%)
Aug 21, 2015 23.30 23.30 22.92 22.92 18,179 -0.38(-1.63%)
Aug 20, 2015 23.56 23.56 23.26 23.30 41,528 -0.64(-2.67%)
Aug 19, 2015 24.01 24.06 23.79 23.94 27,984 -0.15(-0.62%)
Aug 18, 2015 24.00 24.16 23.92 24.09 59,944 +0.50(+2.12%)
Aug 17, 2015 23.40 23.61 23.35 23.59 22,457 -0.30(-1.28%)
Aug 14, 2015 23.78 23.99 23.78 23.89 19,690 +0.30(+1.29%)
Aug 13, 2015 23.30 23.65 23.30 23.59 16,852 -0.17(-0.72%)
Aug 12, 2015 23.60 23.80 23.56 23.76 109,131 -0.01(-0.04%)
Aug 11, 2015 23.80 23.86 23.73 23.77 40,099 -0.13(-0.54%)
Aug 10, 2015 23.85 23.93 23.72 23.90 17,128 -0.10(-0.42%)
Aug 07, 2015 23.70 24.06 23.46 24.00 62,989 -1.62(-6.34%)
Aug 06, 2015 25.55 25.70 25.54 25.62 19,406 +0.23(+0.93%)
Aug 05, 2015 25.42 25.44 25.32 25.39 14,340 +0.35(+1.40%)
Aug 04, 2015 25.06 25.14 24.92 25.04 20,966 -0.11(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.