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 (%)
Jan 29, 2016 22.33 22.65 22.19 22.60 50,593 +0.25(+1.12%)
Jan 28, 2016 22.23 22.45 22.12 22.35 53,523 +0.59(+2.71%)
Jan 27, 2016 21.82 22.08 21.59 21.76 54,009 -0.45(-2.03%)
Jan 26, 2016 21.84 22.21 21.84 22.21 25,416 +0.46(+2.14%)
Jan 25, 2016 21.82 21.91 21.65 21.75 44,981 -0.21(-0.98%)
Jan 22, 2016 21.44 22.03 21.44 21.96 42,768 +0.87(+4.13%)
Jan 21, 2016 20.81 21.28 20.80 21.09 49,539 -0.18(-0.87%)
Jan 20, 2016 21.35 21.43 20.83 21.27 156,528 -0.29(-1.34%)
Jan 19, 2016 21.69 21.69 21.47 21.57 61,890 -0.30(-1.39%)
Jan 15, 2016 21.87 21.87 21.87 0 -0.58(-2.58%)
Jan 14, 2016 22.42 22.52 22.06 22.45 101,440 +1.05(+4.91%)
Jan 13, 2016 21.73 21.86 21.33 21.40 40,410 -0.87(-3.89%)
Jan 12, 2016 22.18 22.35 21.97 22.27 60,563 -0.18(-0.80%)
Jan 11, 2016 22.38 22.53 22.29 22.45 65,884 +0.27(+1.19%)
Jan 08, 2016 22.22 22.41 22.18 22.18 95,937 -0.04(-0.18%)
Jan 07, 2016 22.27 22.45 22.15 22.22 62,727 -0.35(-1.55%)
Jan 06, 2016 22.41 22.67 22.37 22.57 88,216 -0.32(-1.42%)
Jan 05, 2016 22.81 22.97 22.63 22.89 102,943 -0.18(-0.76%)
Jan 04, 2016 22.89 23.11 22.81 23.07 125,834 -0.48(-2.02%)
Dec 31, 2015 23.55 23.55 23.55 0 -0.28(-1.20%)
Dec 30, 2015 23.81 23.86 23.73 23.83 15,483 +0.07(+0.32%)
Dec 29, 2015 23.50 23.81 23.50 23.75 39,141 +0.36(+1.52%)
Dec 28, 2015 23.29 23.49 23.29 23.40 62,807 -0.10(-0.43%)
Dec 24, 2015 23.50 23.50 23.50 0 +0.01(+0.04%)
Dec 23, 2015 23.20 23.60 23.16 23.49 52,598 +0.34(+1.47%)
Dec 22, 2015 22.93 23.15 22.91 23.15 47,328 +0.22(+0.96%)
Dec 21, 2015 23.00 23.05 22.80 22.93 65,975 +0.25(+1.10%)
Dec 18, 2015 22.61 22.87 22.55 22.68 42,890 -0.06(-0.26%)
Dec 17, 2015 22.67 22.80 22.57 22.74 68,226 +0.13(+0.57%)
Dec 16, 2015 22.27 22.71 22.27 22.61 31,798 -0.08(-0.37%)
Dec 15, 2015 22.66 22.80 22.60 22.70 57,219 +0.09(+0.42%)
Dec 14, 2015 22.27 22.65 22.14 22.60 81,029 +0.30(+1.35%)
Dec 11, 2015 22.56 22.56 22.10 22.30 28,325 +0.05(+0.22%)
Dec 10, 2015 22.20 22.48 22.20 22.25 23,767 -0.09(-0.40%)
Dec 09, 2015 22.47 22.48 22.15 22.34 68,178 +0.27(+1.22%)
Dec 08, 2015 22.07 22.33 21.92 22.07 49,503 -0.10(-0.45%)
Dec 07, 2015 22.07 22.21 22.04 22.17 56,028 -0.26(-1.16%)
Dec 04, 2015 22.00 22.43 22.00 22.43 35,716 +0.79(+3.67%)
Dec 03, 2015 21.89 22.06 21.60 21.64 42,737 -0.11(-0.53%)
Dec 02, 2015 21.93 21.96 21.68 21.75 20,029 -0.22(-1.00%)
Dec 01, 2015 21.90 22.04 21.77 21.97 40,410 +0.35(+1.62%)
Nov 30, 2015 21.73 21.83 21.48 21.62 45,220 +0.12(+0.56%)
Nov 27, 2015 21.47 21.78 21.40 21.50 22,623 +0.21(+0.99%)
Nov 25, 2015 21.29 21.29 21.29 0 +0.21(+1.02%)
Nov 24, 2015 20.85 21.10 20.84 21.07 50,431 +0.18(+0.89%)
Nov 23, 2015 21.34 20.89 20.89 36,754 -0.43(-1.99%)
Nov 20, 2015 21.53 21.58 21.22 21.32 39,133 +0.01(+0.05%)
Nov 19, 2015 21.15 21.39 21.14 21.30 201,213 +0.27(+1.26%)
Nov 18, 2015 20.77 21.10 20.77 21.04 76,155 +0.34(+1.64%)
Nov 17, 2015 20.77 20.92 20.68 20.70 73,658 +0.14(+0.68%)
Nov 16, 2015 20.19 20.71 20.19 20.56 70,050 +0.22(+1.08%)
Nov 13, 2015 20.36 20.49 20.29 20.34 50,732 +0.09(+0.44%)
Nov 12, 2015 20.46 20.47 20.25 20.25 39,419 -0.19(-0.93%)
Nov 11, 2015 20.42 20.59 20.41 20.44 53,383 +0.11(+0.54%)
Nov 10, 2015 20.49 20.49 20.21 20.33 38,299 +0.00(+0.00%)
Nov 09, 2015 20.18 20.33 20.14 20.33 49,266 +0.18(+0.92%)
Nov 06, 2015 20.05 20.16 20.04 20.14 87,638 -0.05(-0.27%)
Nov 05, 2015 20.19 20.28 20.15 20.20 69,115 +0.04(+0.20%)
Nov 04, 2015 20.11 20.35 19.92 20.16 63,224 -0.11(-0.54%)
Nov 03, 2015 20.10 20.30 20.02 20.27 85,903 +0.59(+3.00%)
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.