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 (%)
Apr 30, 2014 24.70 25.10 24.55 25.10 16,708 +1.40(+5.91%)
Apr 29, 2014 23.51 23.84 23.44 23.70 75,126 +0.04(+0.17%)
Apr 28, 2014 23.65 23.71 23.52 23.66 80,046 +0.39(+1.68%)
Apr 25, 2014 23.00 23.27 22.75 23.27 14,457 +0.69(+3.06%)
Apr 24, 2014 22.35 22.81 22.24 22.58 27,751 -0.22(-0.96%)
Apr 23, 2014 22.58 22.90 22.55 22.80 20,379 -0.02(-0.09%)
Apr 22, 2014 22.66 22.84 22.42 22.82 16,538 +0.94(+4.30%)
Apr 21, 2014 21.75 21.90 21.67 21.88 18,495 +0.01(+0.05%)
Apr 17, 2014 21.87 21.87 21.87 0 +0.07(+0.32%)
Apr 16, 2014 21.69 21.89 21.61 21.80 19,286 +0.00(+0.00%)
Apr 15, 2014 21.63 21.88 21.40 21.80 46,395 +0.07(+0.32%)
Apr 14, 2014 21.51 21.95 21.45 21.73 9,800 -0.02(-0.07%)
Apr 11, 2014 22.00 22.00 21.49 21.75 0 -0.52(-2.31%)
Apr 10, 2014 22.27 22.55 22.25 22.26 10,152 -0.46(-2.02%)
Apr 09, 2014 22.34 22.74 22.30 22.72 25,779 +0.32(+1.43%)
Apr 08, 2014 22.39 22.40 22.14 22.40 18,933 -0.35(-1.54%)
Apr 07, 2014 22.72 22.95 22.68 22.75 28,049 -0.25(-1.09%)
Apr 04, 2014 22.92 23.20 22.81 23.00 0 -0.15(-0.65%)
Apr 03, 2014 23.04 23.30 23.00 23.15 14,583 -0.21(-0.90%)
Apr 02, 2014 23.15 23.38 23.09 23.36 20,838 +0.51(+2.23%)
Apr 01, 2014 23.10 23.10 22.85 22.85 18,172 -0.27(-1.17%)
Mar 31, 2014 23.00 23.19 22.89 23.12 34,300 +0.08(+0.35%)
Mar 28, 2014 22.92 23.26 22.76 23.04 0 -0.26(-1.12%)
Mar 27, 2014 22.95 23.30 22.95 23.30 18,415 +0.10(+0.43%)
Mar 26, 2014 23.22 23.25 23.04 23.20 17,768 +0.41(+1.80%)
Mar 25, 2014 22.36 22.80 22.36 22.79 22,259 +0.24(+1.06%)
Mar 24, 2014 22.31 22.55 22.14 22.55 14,241 -0.07(-0.31%)
Mar 21, 2014 22.65 22.76 22.39 22.62 17,161 -0.45(-1.95%)
Mar 20, 2014 22.77 23.07 22.37 23.07 57,914 -0.18(-0.77%)
Mar 19, 2014 23.96 24.01 22.75 23.25 27,792 -1.85(-7.37%)
Mar 18, 2014 25.07 25.26 24.92 25.10 10,959 +0.00(+0.00%)
Mar 17, 2014 24.99 25.41 24.89 25.10 28,368 +0.04(+0.16%)
Mar 14, 2014 25.00 25.18 24.88 25.06 0 -0.39(-1.51%)
Mar 13, 2014 25.70 25.80 25.35 25.45 214,498 -0.16(-0.61%)
Mar 12, 2014 25.11 25.63 25.04 25.60 401,667 +0.38(+1.51%)
Mar 11, 2014 25.05 25.33 25.05 25.22 152,393 +0.03(+0.12%)
Mar 10, 2014 25.48 25.48 25.02 25.19 296,684 -0.59(-2.29%)
Mar 07, 2014 25.50 25.80 25.35 25.78 0 -0.54(-2.05%)
Mar 06, 2014 26.41 26.55 26.12 26.32 379,866 -0.03(-0.11%)
Mar 05, 2014 26.41 26.41 26.01 26.35 275,592 -0.60(-2.23%)
Mar 04, 2014 26.15 26.95 26.15 26.95 216,014 +2.30(+9.33%)
Feb 24, 2014 24.65 24.65 24.65 0 +1.21(+5.16%)
Feb 19, 2014 23.44 23.44 23.44 0 -0.05(-0.21%)
Feb 18, 2014 23.49 23.49 23.49 23.49 100 -0.10(-0.42%)
Feb 13, 2014 23.59 23.59 23.59 0 -0.44(-1.83%)
Feb 12, 2014 23.99 24.04 23.99 24.03 310 +0.22(+0.92%)
Feb 11, 2014 23.48 23.81 23.48 23.81 800 +0.91(+3.97%)
Feb 10, 2014 22.88 22.90 22.84 22.90 300 -0.29(-1.25%)
Feb 07, 2014 23.19 23.19 23.19 23.19 0 +0.83(+3.71%)
Feb 04, 2014 22.36 22.36 22.36 0 -0.23(-1.02%)
Feb 03, 2014 22.54 22.59 22.54 22.59 200 +0.66(+3.01%)
Jan 31, 2014 21.89 21.93 21.89 21.93 0 -0.31(-1.39%)
Jan 30, 2014 22.06 22.24 22.06 22.24 1,350 +0.03(+0.14%)
Jan 29, 2014 22.40 22.40 22.21 22.21 200 -0.54(-2.37%)
Jan 27, 2014 22.75 22.75 22.75 22.75 0 +0.07(+0.31%)
Jan 24, 2014 22.68 22.68 22.68 22.68 0 -0.56(-2.41%)
Jan 23, 2014 23.08 23.24 23.08 23.24 700 -0.05(-0.21%)
Jan 22, 2014 23.16 23.35 23.16 23.29 3,700 -0.56(-2.35%)
Jan 21, 2014 23.63 23.85 23.61 23.85 1,900 -0.26(-1.08%)
Jan 17, 2014 24.11 24.11 24.11 0 -0.54(-2.19%)
Jan 15, 2014 24.65 24.65 24.65 24.65 0 -0.25(-1.00%)
Jan 14, 2014 24.83 24.90 24.83 24.90 200 -2.20(-8.12%)
Jan 03, 2014 27.10 27.10 27.10 0 +0.59(+2.23%)
Dec 27, 2013 26.51 26.51 26.51 0 +0.09(+0.34%)
Dec 26, 2013 26.24 26.42 26.24 26.42 300 +0.42(+1.62%)
Dec 24, 2013 26.00 26.00 26.00 26.00 100 +1.38(+5.61%)
Dec 17, 2013 24.62 24.62 24.62 0 -0.36(-1.44%)
Nov 26, 2013 24.98 24.98 24.98 0 +1.31(+5.53%)
Nov 19, 2013 23.67 23.67 23.67 0 -1.23(-4.94%)
Nov 12, 2013 24.90 24.90 24.90 0 +0.40(+1.63%)
Nov 08, 2013 24.50 24.50 24.50 0 -1.14(-4.43%)
Nov 06, 2013 25.64 25.64 25.64 0 -0.66(-2.52%)
Oct 30, 2013 26.30 26.30 26.30 100 +0.56(+2.18%)
Oct 28, 2013 25.74 25.74 25.74 0 -0.04(-0.16%)
Oct 25, 2013 25.72 25.78 25.72 25.78 200 +0.13(+0.51%)
Oct 24, 2013 25.57 25.65 25.57 25.65 200 -0.67(-2.55%)
Oct 23, 2013 26.19 26.34 26.19 26.32 700 -0.10(-0.38%)
Oct 21, 2013 26.42 26.42 26.42 0 -1.03(-3.75%)
Oct 17, 2013 27.45 27.45 27.45 0 +0.00(+0.00%)
Oct 16, 2013 27.37 27.45 27.37 27.45 200 +0.00(+0.00%)
Oct 15, 2013 27.00 27.45 27.00 27.45 322 +0.16(+0.59%)
Oct 14, 2013 27.29 27.29 27.29 27.29 300 +0.62(+2.32%)
Oct 11, 2013 26.67 26.67 26.67 26.67 100 +0.27(+1.02%)
Oct 10, 2013 26.40 26.40 26.40 26.40 100 -0.15(-0.56%)
Oct 07, 2013 26.55 26.55 26.55 0 -0.07(-0.26%)
Oct 03, 2013 26.62 26.62 26.62 26.62 0 +0.03(+0.11%)
Sep 30, 2013 26.59 26.59 26.59 0 -0.41(-1.52%)
Sep 23, 2013 27.00 27.00 27.00 27.00 0 +0.01(+0.04%)
Sep 10, 2013 26.99 26.99 26.99 0 +0.65(+2.47%)
Aug 28, 2013 26.34 26.34 26.34 0 -1.76(-6.26%)
Aug 09, 2013 28.10 28.10 28.10 0 +0.80(+2.93%)
Jun 28, 2013 27.30 27.30 27.30 0 +0.40(+1.49%)
Jun 21, 2013 26.90 26.90 26.90 26.90 0 -1.26(-4.47%)
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.