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 (%)
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%)
Nov 02, 2015 19.61 19.71 19.57 19.68 35,930 +0.09(+0.46%)
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%)
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.