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 (%)
Sep 30, 2014 24.26 24.26 23.97 24.00 29,638 -0.31(-1.30%)
Sep 29, 2014 24.24 24.39 24.24 24.31 36,104 -0.19(-0.78%)
Sep 26, 2014 24.28 24.50 24.26 24.50 13,028 +0.07(+0.29%)
Sep 25, 2014 24.40 24.43 24.31 24.43 6,271 +0.50(+2.07%)
Sep 24, 2014 23.77 24.00 23.67 23.93 16,760 +0.28(+1.18%)
Sep 23, 2014 23.79 23.79 23.53 23.66 44,936 +0.05(+0.21%)
Sep 22, 2014 23.53 23.93 23.50 23.61 20,494 +0.38(+1.61%)
Sep 19, 2014 23.38 23.38 23.22 23.23 19,053 -0.15(-0.64%)
Sep 18, 2014 23.11 23.38 23.11 23.38 68,344 +0.61(+2.68%)
Sep 17, 2014 22.86 22.86 22.75 22.77 12,445 +0.20(+0.86%)
Sep 16, 2014 22.45 22.70 22.36 22.57 128,245 +0.34(+1.53%)
Sep 15, 2014 22.30 22.31 22.05 22.23 32,667 -0.35(-1.55%)
Sep 12, 2014 22.54 22.62 22.49 22.59 16,508 +0.16(+0.69%)
Sep 11, 2014 22.59 22.59 22.35 22.43 17,117 -0.37(-1.62%)
Sep 10, 2014 22.88 22.93 22.71 22.80 25,207 -0.07(-0.31%)
Sep 09, 2014 22.95 22.95 22.74 22.87 80,780 +0.01(+0.04%)
Sep 08, 2014 22.63 22.93 22.63 22.86 135,960 -0.43(-1.85%)
Sep 05, 2014 23.33 23.33 23.12 23.29 23,994 -0.14(-0.58%)
Sep 04, 2014 23.30 23.65 23.29 23.43 11,873 -0.27(-1.16%)
Sep 03, 2014 23.40 23.75 23.32 23.70 11,719 +0.29(+1.24%)
Sep 02, 2014 23.29 23.56 23.21 23.41 31,969 +0.02(+0.06%)
Aug 29, 2014 23.39 23.39 23.39 0 -0.03(-0.11%)
Aug 28, 2014 23.43 23.53 23.25 23.42 12,315 -0.14(-0.59%)
Aug 27, 2014 23.53 23.66 23.48 23.56 11,923 +0.03(+0.13%)
Aug 26, 2014 23.57 23.30 23.53 13,755 -0.01(-0.04%)
Aug 25, 2014 23.50 23.60 23.37 23.54 13,560 +0.26(+1.12%)
Aug 22, 2014 23.57 23.26 23.28 6,375 +0.09(+0.37%)
Aug 21, 2014 23.14 23.28 23.09 23.20 6,394 -0.04(-0.17%)
Aug 20, 2014 23.22 23.45 23.20 23.23 10,977 -0.32(-1.34%)
Aug 19, 2014 23.56 23.59 23.50 23.55 5,268 -0.11(-0.44%)
Aug 18, 2014 23.70 23.85 23.61 23.66 6,037 +0.45(+1.94%)
Aug 15, 2014 23.21 23.31 23.14 23.20 18,985 -0.15(-0.62%)
Aug 14, 2014 23.40 23.50 23.29 23.35 17,405 +0.02(+0.06%)
Aug 13, 2014 23.52 23.16 23.34 11,443 +0.04(+0.15%)
Aug 12, 2014 23.01 23.35 23.01 23.30 7,949 +0.33(+1.44%)
Aug 11, 2014 22.93 23.00 22.84 22.97 15,872 +0.41(+1.82%)
Aug 08, 2014 22.43 22.68 22.43 22.56 19,256 +0.12(+0.53%)
Aug 07, 2014 22.61 22.84 22.44 22.44 15,248 -0.26(-1.15%)
Aug 06, 2014 22.69 22.87 22.62 22.70 10,252 -0.05(-0.22%)
Aug 05, 2014 22.89 23.05 22.71 22.75 9,774 -0.43(-1.88%)
Aug 04, 2014 23.25 23.25 23.04 23.18 8,180 +0.06(+0.28%)
Aug 01, 2014 23.28 23.31 23.05 23.12 15,479 -0.75(-3.14%)
Jul 31, 2014 23.68 23.98 23.67 23.87 33,811 +0.07(+0.29%)
Jul 30, 2014 23.64 23.97 23.56 23.80 35,649 +0.23(+0.98%)
Jul 29, 2014 23.58 23.77 23.49 23.57 27,668 -0.04(-0.19%)
Jul 28, 2014 23.49 23.70 23.49 23.61 6,969 -0.03(-0.11%)
Jul 25, 2014 23.46 23.64 23.33 23.64 5,390 +0.48(+2.07%)
Jul 24, 2014 23.24 23.24 23.01 23.16 10,486 -1.14(-4.69%)
Jul 23, 2014 24.29 24.33 24.23 24.30 10,757 -0.04(-0.14%)
Jul 22, 2014 24.34 24.44 24.27 24.34 12,906 +0.14(+0.57%)
Jul 21, 2014 24.11 24.23 24.00 24.20 8,321 -0.17(-0.71%)
Jul 18, 2014 24.07 24.37 24.06 24.37 34,919 +0.08(+0.33%)
Jul 17, 2014 24.23 24.52 24.23 24.29 15,207 -0.28(-1.14%)
Jul 16, 2014 24.28 24.57 24.20 24.57 19,893 +0.48(+1.99%)
Jul 15, 2014 24.01 24.09 23.91 24.09 14,686 +0.85(+3.66%)
Jul 14, 2014 23.10 23.27 23.10 23.24 17,277 +0.42(+1.86%)
Jul 11, 2014 22.54 22.96 22.54 22.82 12,984 -0.14(-0.61%)
Jul 10, 2014 22.59 22.97 22.56 22.95 13,359 -0.09(-0.39%)
Jul 09, 2014 22.75 23.11 22.75 23.05 9,982 +0.03(+0.12%)
Jul 08, 2014 22.92 23.03 22.84 23.02 26,462 -0.53(-2.26%)
Jul 07, 2014 23.52 23.61 23.41 23.55 13,380 +0.30(+1.30%)
Jul 03, 2014 23.25 23.25 23.25 0 +0.17(+0.73%)
Jul 02, 2014 22.90 23.08 22.81 23.08 18,896 +0.24(+1.05%)
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.