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 31, 2020 9.250 9.350 9.150 9.190 44,500 -0.15(-1.55%)
Jan 30, 2020 9.270 9.460 9.210 9.335 19,361 -0.01(-0.16%)
Jan 29, 2020 9.310 9.350 9.240 9.350 26,622 -0.01(-0.11%)
Jan 28, 2020 9.190 9.464 9.170 9.360 43,027 +0.22(+2.41%)
Jan 27, 2020 9.160 9.215 9.070 9.140 57,260 -0.12(-1.30%)
Jan 24, 2020 9.435 9.435 9.232 9.260 12,000 -0.04(-0.38%)
Jan 23, 2020 9.380 9.380 9.280 9.295 23,201 -0.06(-0.69%)
Jan 22, 2020 9.377 9.440 9.320 9.360 36,430 +0.03(+0.32%)
Jan 21, 2020 9.320 9.360 9.140 9.330 129,303 -0.30(-3.16%)
Jan 17, 2020 9.580 9.750 9.500 9.634 24,000 -0.31(-3.08%)
Jan 16, 2020 9.800 9.945 9.800 9.940 21,374 +0.25(+2.58%)
Jan 15, 2020 9.645 9.750 9.645 9.690 8,140 +0.16(+1.73%)
Jan 14, 2020 9.590 9.590 9.500 9.525 25,071 -0.22(-2.31%)
Jan 13, 2020 9.870 9.870 9.720 9.750 16,305 +0.06(+0.62%)
Jan 10, 2020 9.710 9.756 9.640 9.690 16,600 -0.16(-1.60%)
Jan 09, 2020 9.830 9.875 9.776 9.848 17,545 -0.16(-1.61%)
Jan 08, 2020 9.930 10.03 9.930 10.01 13,157 +0.08(+0.80%)
Jan 07, 2020 9.890 9.960 9.890 9.930 25,303 +0.04(+0.40%)
Jan 06, 2020 9.780 9.890 9.780 9.890 4,687 +0.04(+0.41%)
Jan 03, 2020 9.850 10.01 9.752 9.850 47,500 -0.56(-5.38%)
Jan 02, 2020 10.28 10.42 10.13 10.41 41,424 +0.28(+2.78%)
Dec 31, 2019 10.22 10.22 10.02 10.13 28,000 +0.20(+2.06%)
Dec 30, 2019 9.720 10.09 9.720 9.924 88,485 +0.16(+1.63%)
Dec 27, 2019 9.770 9.800 9.740 9.765 24,100 -0.00(-0.05%)
Dec 26, 2019 9.430 9.850 9.430 9.770 54,689 -0.07(-0.69%)
Dec 24, 2019 9.660 9.845 9.660 9.838 39,000 +0.18(+1.84%)
Dec 23, 2019 9.580 9.660 9.400 9.660 127,414 +0.22(+2.35%)
Dec 20, 2019 9.370 9.470 9.370 9.438 9,600 -0.11(-1.17%)
Dec 19, 2019 9.580 9.605 9.500 9.550 13,352 -0.03(-0.31%)
Dec 18, 2019 9.460 9.580 9.460 9.580 8,111 -0.04(-0.42%)
Dec 17, 2019 9.510 9.650 9.510 9.620 37,651 -0.56(-5.50%)
Dec 16, 2019 10.17 10.23 10.06 10.18 49,716 +0.37(+3.77%)
Dec 13, 2019 9.540 9.890 9.510 9.810 63,700 +0.73(+8.04%)
Dec 12, 2019 8.950 9.080 8.850 9.080 15,617 +0.33(+3.77%)
Dec 11, 2019 8.670 8.760 8.554 8.750 30,688 -0.12(-1.35%)
Dec 10, 2019 8.890 8.900 8.830 8.870 23,866 -0.09(-0.95%)
Dec 09, 2019 8.990 9.050 8.940 8.955 18,526 -0.08(-0.94%)
Dec 06, 2019 9.020 9.040 9.000 9.040 8,200 +0.01(+0.11%)
Dec 05, 2019 8.925 9.110 8.925 9.030 16,997 +0.09(+1.01%)
Dec 04, 2019 9.090 9.090 8.930 8.940 31,576 -0.15(-1.65%)
Dec 03, 2019 9.150 9.170 9.050 9.090 43,567 -0.44(-4.64%)
Dec 02, 2019 9.450 9.620 9.450 9.532 17,593 +0.18(+1.95%)
Nov 29, 2019 9.430 9.430 9.350 9.350 27,200 -0.08(-0.85%)
Nov 27, 2019 9.515 9.600 9.430 9.430 21,000 -0.21(-2.23%)
Nov 26, 2019 9.510 9.700 9.510 9.645 12,369 -0.01(-0.05%)
Nov 25, 2019 9.665 9.740 9.542 9.650 27,159 +0.24(+2.55%)
Nov 22, 2019 9.530 9.530 9.380 9.410 24,100 -0.08(-0.84%)
Nov 21, 2019 9.430 9.500 9.358 9.490 39,247 +0.17(+1.87%)
Nov 20, 2019 9.270 9.400 9.270 9.316 22,187 +0.07(+0.78%)
Nov 19, 2019 9.340 9.370 9.220 9.244 9,868 -0.10(-1.03%)
Nov 18, 2019 9.225 9.350 9.144 9.340 7,912 +0.18(+1.97%)
Nov 15, 2019 9.070 9.200 9.070 9.160 81,200 +0.22(+2.52%)
Nov 14, 2019 8.730 9.040 8.730 8.935 25,571 +0.04(+0.39%)
Nov 13, 2019 8.884 8.924 8.870 8.900 14,487 -0.03(-0.34%)
Nov 12, 2019 8.960 8.960 8.915 8.930 37,906 -0.13(-1.41%)
Nov 11, 2019 9.000 9.130 8.920 9.058 40,860 +0.16(+1.78%)
Nov 08, 2019 8.872 8.950 8.835 8.900 63,100 +0.08(+0.91%)
Nov 07, 2019 8.740 8.851 8.740 8.820 35,634 +0.17(+1.97%)
Nov 06, 2019 8.820 8.830 8.600 8.650 129,697 -0.41(-4.53%)
Nov 05, 2019 9.030 9.150 8.960 9.060 133,493 -0.17(-1.84%)
Nov 04, 2019 9.110 9.390 9.040 9.230 208,332 -1.34(-12.68%)
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.