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, 2020 14.15 14.21 14.11 14.15 119,100 -0.07(-0.49%)
Oct 29, 2020 14.16 14.23 14.10 14.22 159,648 +0.01(+0.04%)
Oct 28, 2020 14.21 14.32 14.15 14.21 139,532 -0.08(-0.56%)
Oct 27, 2020 14.36 14.38 14.28 14.29 135,156 -0.07(-0.52%)
Oct 26, 2020 14.45 14.48 14.28 14.37 89,362 -0.11(-0.76%)
Oct 23, 2020 14.51 14.51 14.38 14.48 90,400 -0.13(-0.89%)
Oct 22, 2020 14.73 14.75 14.58 14.61 170,905 -0.09(-0.61%)
Oct 21, 2020 14.42 14.75 14.41 14.70 273,030 +0.40(+2.80%)
Oct 20, 2020 14.36 14.41 14.30 14.30 200,483 +0.05(+0.35%)
Oct 19, 2020 14.26 14.39 14.21 14.25 212,791 +0.21(+1.50%)
Oct 16, 2020 14.13 14.14 14.04 14.04 114,400 -0.09(-0.65%)
Oct 15, 2020 14.16 14.21 14.10 14.13 142,264 -0.09(-0.65%)
Oct 14, 2020 14.32 14.35 14.16 14.22 167,648 +0.04(+0.32%)
Oct 13, 2020 14.20 14.35 14.16 14.18 201,222 -0.19(-1.32%)
Oct 12, 2020 14.32 14.43 14.32 14.37 200,337 +0.05(+0.35%)
Oct 09, 2020 14.41 14.41 14.31 14.32 218,500 -0.09(-0.62%)
Oct 08, 2020 14.46 14.53 14.40 14.41 178,569 -0.02(-0.14%)
Oct 07, 2020 14.41 14.53 14.40 14.43 267,870 +0.11(+0.77%)
Oct 06, 2020 14.44 14.54 14.22 14.32 297,568 -0.05(-0.35%)
Oct 05, 2020 14.39 14.46 14.29 14.37 330,985 +0.15(+1.05%)
Oct 02, 2020 14.16 14.36 14.16 14.22 627,600 +0.03(+0.21%)
Oct 01, 2020 14.28 14.34 14.10 14.19 634,147 +0.05(+0.35%)
Sep 30, 2020 14.12 14.39 14.04 14.14 1,944,401 +0.17(+1.22%)
Sep 29, 2020 14.29 14.33 13.85 13.97 1,010,545 -0.12(-0.85%)
Sep 28, 2020 14.30 15.26 14.00 14.09 1,537,832 -2.00(-12.43%)
Sep 25, 2020 14.83 16.14 14.35 16.09 2,235,500 +4.79(+42.33%)
Sep 24, 2020 11.34 11.40 11.19 11.30 241,742 -0.07(-0.62%)
Sep 23, 2020 11.63 11.69 11.33 11.38 569,221 +0.20(+1.79%)
Sep 22, 2020 10.91 11.20 10.90 11.18 408,939 -0.06(-0.58%)
Sep 21, 2020 11.10 11.28 10.97 11.24 371,640 -0.14(-1.23%)
Sep 18, 2020 11.41 11.54 11.30 11.38 307,300 +0.00(+0.00%)
Sep 17, 2020 11.29 11.40 11.17 11.38 480,627 -0.01(-0.09%)
Sep 16, 2020 11.39 11.47 11.28 11.39 682,145 -0.06(-0.52%)
Sep 15, 2020 11.48 11.74 11.27 11.45 1,233,136 +0.39(+3.53%)
Sep 14, 2020 10.22 11.30 10.17 11.06 1,566,236 +0.94(+9.29%)
Sep 11, 2020 10.13 10.18 10.01 10.12 277,700 +0.07(+0.70%)
Sep 10, 2020 9.840 10.24 9.800 10.05 723,415 +0.12(+1.21%)
Sep 09, 2020 9.900 9.960 9.745 9.930 226,051 -0.07(-0.70%)
Sep 08, 2020 9.540 10.10 9.540 10.00 317,869 +0.34(+3.47%)
Sep 04, 2020 9.650 9.690 9.270 9.665 369,200 -0.06(-0.57%)
Sep 03, 2020 9.965 10.12 9.560 9.720 858,750 -0.21(-2.14%)
Sep 02, 2020 9.500 9.950 9.400 9.932 426,114 +0.50(+5.33%)
Sep 01, 2020 9.270 9.460 9.180 9.430 276,174 +0.18(+1.95%)
Aug 31, 2020 9.450 9.450 9.110 9.250 194,670 -0.08(-0.86%)
Aug 28, 2020 8.830 9.510 8.830 9.330 813,700 +0.17(+1.80%)
Aug 27, 2020 9.160 9.290 9.110 9.165 661,770 +0.03(+0.27%)
Aug 26, 2020 8.790 9.160 8.790 9.140 414,855 +0.65(+7.65%)
Aug 25, 2020 8.461 8.526 8.400 8.490 333,861 +0.03(+0.35%)
Aug 24, 2020 8.610 8.640 8.400 8.460 379,521 -0.22(-2.53%)
Aug 21, 2020 8.650 8.680 8.450 8.680 414,800 +0.16(+1.88%)
Aug 20, 2020 8.440 8.530 8.350 8.520 605,090 +0.31(+3.78%)
Aug 19, 2020 8.210 8.630 8.010 8.210 2,997,171 -0.02(-0.24%)
Aug 18, 2020 7.770 8.410 7.560 8.230 1,497,961 +1.08(+15.10%)
Aug 17, 2020 7.030 7.190 7.030 7.150 86,175 +0.15(+2.14%)
Aug 14, 2020 7.230 7.260 7.000 7.000 132,000 -0.10(-1.41%)
Aug 13, 2020 7.000 7.150 7.000 7.100 121,706 +0.22(+3.20%)
Aug 12, 2020 6.870 6.940 6.866 6.880 142,611 +0.05(+0.73%)
Aug 11, 2020 6.880 6.975 6.830 6.830 211,470 -0.06(-0.87%)
Aug 10, 2020 6.830 6.960 6.820 6.890 128,300 -0.21(-2.89%)
Aug 07, 2020 7.100 7.100 6.950 7.095 122,400 +0.13(+1.87%)
Aug 06, 2020 6.680 6.980 6.680 6.965 214,687 +0.30(+4.58%)
Aug 05, 2020 6.420 6.780 6.420 6.660 278,021 +0.53(+8.65%)
Aug 04, 2020 6.050 6.190 5.870 6.130 162,833 +0.50(+8.88%)
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.