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 30, 2016 14.39 14.39 14.39 0 -0.24(-1.64%)
Dec 29, 2016 14.45 14.63 14.45 14.63 5,780 +0.19(+1.32%)
Dec 28, 2016 14.64 14.64 14.44 14.44 5,992 -0.24(-1.63%)
Dec 27, 2016 14.69 14.70 14.61 14.68 3,317 +0.11(+0.72%)
Dec 23, 2016 14.57 14.57 14.57 0 +0.04(+0.24%)
Dec 22, 2016 14.63 14.63 14.50 14.54 6,405 +0.03(+0.24%)
Dec 21, 2016 14.35 14.58 14.34 14.51 10,823 -0.14(-0.99%)
Dec 20, 2016 14.57 14.69 14.44 14.65 11,957 -0.14(-0.95%)
Dec 19, 2016 14.80 14.84 14.76 14.79 20,763 -0.15(-1.00%)
Dec 16, 2016 14.78 15.01 14.73 14.94 304,383 +0.30(+2.05%)
Dec 15, 2016 14.64 14.68 14.62 14.64 9,590 +0.11(+0.72%)
Dec 14, 2016 14.77 14.82 14.54 14.54 10,502 -0.02(-0.10%)
Dec 13, 2016 14.52 14.66 14.49 14.55 14,768 +0.00(+0.00%)
Dec 12, 2016 14.49 14.57 14.49 14.55 1,921 -0.06(-0.41%)
Dec 09, 2016 14.55 14.61 14.49 14.61 3,221 -0.03(-0.20%)
Dec 08, 2016 14.77 14.81 14.56 14.64 6,060 -1.11(-7.05%)
Dec 07, 2016 15.50 15.75 15.50 15.75 14,970 +0.43(+2.81%)
Dec 06, 2016 15.46 15.46 15.27 15.32 20,672 +0.26(+1.69%)
Dec 05, 2016 15.18 15.18 14.99 15.06 3,100 -0.18(-1.18%)
Dec 02, 2016 15.18 15.28 15.16 15.24 4,081 +0.17(+1.16%)
Dec 01, 2016 15.15 15.27 15.00 15.07 5,912 +0.08(+0.53%)
Nov 30, 2016 14.86 15.03 14.86 14.99 25,381 -0.06(-0.40%)
Nov 29, 2016 15.23 15.26 15.01 15.05 11,382 +0.39(+2.63%)
Nov 28, 2016 14.91 14.91 14.65 14.66 11,980 -0.26(-1.71%)
Nov 25, 2016 14.92 14.92 14.92 14.92 480 +0.20(+1.32%)
Nov 23, 2016 14.72 14.72 14.72 0 +0.04(+0.27%)
Nov 22, 2016 14.67 14.75 14.58 14.69 16,990 +0.12(+0.86%)
Nov 21, 2016 14.69 14.69 14.51 14.56 5,068 +0.12(+0.83%)
Nov 18, 2016 14.34 14.44 14.34 14.44 9,022 -0.05(-0.37%)
Nov 17, 2016 14.55 14.55 14.46 14.49 10,376 +0.08(+0.58%)
Nov 16, 2016 14.45 14.46 14.36 14.41 11,732 -0.23(-1.60%)
Nov 15, 2016 14.59 14.69 14.47 14.64 17,959 +0.29(+1.98%)
Nov 14, 2016 14.41 14.50 14.31 14.36 3,737 +0.07(+0.49%)
Nov 11, 2016 14.23 14.29 14.22 14.29 3,518 +0.12(+0.88%)
Nov 10, 2016 14.30 14.30 14.07 14.16 9,569 -0.34(-2.34%)
Nov 09, 2016 14.34 14.58 14.34 14.51 22,189 +0.18(+1.22%)
Nov 08, 2016 14.37 14.45 14.33 14.33 24,711 -0.17(-1.17%)
Nov 07, 2016 14.62 14.62 14.44 14.50 10,883 +0.16(+1.12%)
Nov 04, 2016 14.52 14.52 14.34 14.34 6,249 -0.29(-1.98%)
Nov 03, 2016 14.70 14.70 14.60 14.63 9,504 +0.21(+1.42%)
Nov 02, 2016 14.51 14.51 14.41 14.43 7,264 -0.18(-1.27%)
Nov 01, 2016 14.53 14.61 14.45 14.61 17,548 +0.22(+1.53%)
Oct 31, 2016 14.28 14.44 14.28 14.39 7,364 +0.04(+0.28%)
Oct 28, 2016 14.44 14.44 14.30 14.35 2,499 +0.15(+1.06%)
Oct 27, 2016 14.18 14.26 14.16 14.20 22,896 +0.06(+0.46%)
Oct 26, 2016 14.05 14.20 14.01 14.13 112,248 +0.11(+0.78%)
Oct 25, 2016 14.00 14.07 13.95 14.03 18,580 +0.00(+0.00%)
Oct 24, 2016 14.34 14.39 13.98 14.03 25,544 -0.36(-2.50%)
Oct 21, 2016 14.33 14.41 14.32 14.38 9,010 -0.20(-1.34%)
Oct 20, 2016 14.43 14.58 14.43 14.58 9,876 +0.13(+0.90%)
Oct 19, 2016 14.51 14.54 14.39 14.45 13,847 -0.54(-3.60%)
Oct 18, 2016 15.07 15.10 14.90 14.99 19,664 +0.16(+1.08%)
Oct 17, 2016 14.85 14.85 14.75 14.83 14,978 -0.43(-2.82%)
Oct 14, 2016 15.20 15.26 15.16 15.26 13,063 +0.67(+4.59%)
Oct 13, 2016 14.47 14.66 14.47 14.59 10,575 +0.10(+0.69%)
Oct 12, 2016 14.64 14.64 14.47 14.49 14,482 -0.25(-1.70%)
Oct 11, 2016 14.98 15.03 14.72 14.74 19,231 -0.17(-1.14%)
Oct 10, 2016 14.96 14.96 14.85 14.91 5,814 +0.25(+1.71%)
Oct 07, 2016 14.66 14.67 14.54 14.66 16,255 -0.82(-5.30%)
Oct 06, 2016 15.58 15.60 15.48 15.48 5,404 -0.03(-0.16%)
Oct 05, 2016 15.59 15.59 15.48 15.51 6,134 -0.11(-0.74%)
Oct 04, 2016 15.87 15.93 15.61 15.62 17,049 -0.20(-1.26%)
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.