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 (%)
Aug 30, 2019 8.790 8.830 8.720 8.830 20,200 +0.06(+0.68%)
Aug 29, 2019 8.640 8.800 8.620 8.770 40,091 +0.42(+5.03%)
Aug 28, 2019 8.180 8.350 8.180 8.350 33,259 +0.29(+3.57%)
Aug 27, 2019 8.044 8.180 8.026 8.062 10,323 +0.03(+0.40%)
Aug 26, 2019 8.250 8.250 7.970 8.030 33,985 -0.12(-1.47%)
Aug 23, 2019 8.140 8.210 8.030 8.150 17,400 -0.03(-0.31%)
Aug 22, 2019 8.050 8.266 8.040 8.175 18,028 +0.26(+3.22%)
Aug 21, 2019 7.890 7.934 7.820 7.920 18,735 +0.12(+1.51%)
Aug 20, 2019 7.760 7.970 7.720 7.803 46,905 -0.11(-1.36%)
Aug 19, 2019 7.615 7.910 7.560 7.910 34,295 +0.48(+6.46%)
Aug 16, 2019 7.390 7.530 7.280 7.430 18,800 +0.17(+2.41%)
Aug 15, 2019 7.350 7.370 7.200 7.255 15,339 +0.04(+0.48%)
Aug 14, 2019 7.390 7.520 7.220 7.220 24,746 -0.30(-3.99%)
Aug 13, 2019 7.530 7.600 7.490 7.520 15,549 -0.17(-2.15%)
Aug 12, 2019 7.560 7.800 7.560 7.685 46,056 +0.00(+0.00%)
Aug 09, 2019 7.590 7.740 7.520 7.685 36,100 +0.48(+6.74%)
Aug 08, 2019 7.100 7.260 7.100 7.200 14,594 +0.13(+1.91%)
Aug 07, 2019 6.900 7.140 6.900 7.065 28,822 +0.25(+3.59%)
Aug 06, 2019 6.876 6.890 6.800 6.820 29,135 +0.05(+0.77%)
Aug 05, 2019 6.790 6.870 6.730 6.768 45,951 -0.37(-5.21%)
Aug 02, 2019 7.118 7.174 7.050 7.140 17,600 -0.14(-1.97%)
Aug 01, 2019 7.293 7.360 7.284 7.284 19,276 -0.19(-2.50%)
Jul 31, 2019 7.535 7.580 7.415 7.470 46,876 -0.17(-2.23%)
Jul 30, 2019 7.630 7.640 7.570 7.640 20,090 -0.24(-3.05%)
Jul 29, 2019 7.915 7.980 7.850 7.880 8,826 -0.10(-1.25%)
Jul 26, 2019 7.995 8.000 7.980 7.980 13,000 +0.01(+0.13%)
Jul 25, 2019 8.017 8.017 7.887 7.970 25,556 -0.24(-2.86%)
Jul 24, 2019 8.360 8.360 8.140 8.205 5,364 +0.02(+0.18%)
Jul 23, 2019 8.180 8.200 8.160 8.190 8,284 -0.09(-1.09%)
Jul 22, 2019 8.290 8.290 8.220 8.280 17,586 +0.05(+0.67%)
Jul 19, 2019 8.250 8.250 8.170 8.225 4,500 -0.05(-0.66%)
Jul 18, 2019 8.175 8.280 8.125 8.280 12,327 +0.14(+1.78%)
Jul 17, 2019 8.115 8.155 8.035 8.135 25,156 -0.13(-1.63%)
Jul 16, 2019 8.130 8.280 8.130 8.270 11,521 +0.03(+0.36%)
Jul 15, 2019 8.166 8.240 8.155 8.240 6,622 +0.07(+0.86%)
Jul 12, 2019 8.360 8.360 8.080 8.170 10,900 +0.01(+0.17%)
Jul 11, 2019 8.160 8.230 8.110 8.156 5,744 +0.00(+0.00%)
Jul 10, 2019 8.240 8.240 8.140 8.156 9,684 +0.02(+0.26%)
Jul 09, 2019 8.080 8.200 8.080 8.135 18,667 -0.10(-1.21%)
Jul 08, 2019 8.240 8.280 8.185 8.235 26,157 -0.04(-0.42%)
Jul 05, 2019 8.250 8.340 8.240 8.270 42,800 +0.02(+0.24%)
Jul 03, 2019 8.120 8.300 8.120 8.250 9,200 +0.25(+3.12%)
Jul 02, 2019 7.885 8.020 7.885 8.000 40,144 -0.02(-0.25%)
Jul 01, 2019 8.050 8.100 7.980 8.020 24,125 +0.06(+0.75%)
Jun 28, 2019 7.905 7.970 7.905 7.960 122,000 +0.13(+1.61%)
Jun 27, 2019 7.790 7.860 7.725 7.834 46,221 +0.10(+1.35%)
Jun 26, 2019 7.710 7.730 7.610 7.730 12,548 +0.16(+2.17%)
Jun 25, 2019 7.630 7.640 7.555 7.566 44,823 +0.09(+1.15%)
Jun 24, 2019 7.500 7.590 7.400 7.480 56,750 +0.03(+0.40%)
Jun 21, 2019 7.230 7.500 7.185 7.450 36,800 +0.13(+1.78%)
Jun 20, 2019 7.280 7.400 7.280 7.320 8,291 +0.17(+2.38%)
Jun 19, 2019 7.180 7.220 7.100 7.150 15,228 +0.18(+2.51%)
Jun 18, 2019 6.860 7.150 6.860 6.975 26,914 -0.05(-0.71%)
Jun 17, 2019 7.000 7.100 6.960 7.025 30,942 -0.10(-1.47%)
Jun 14, 2019 7.170 7.220 7.110 7.130 12,500 -0.20(-2.66%)
Jun 13, 2019 7.265 7.380 7.250 7.325 27,397 -0.12(-1.55%)
Jun 12, 2019 7.420 7.450 7.395 7.440 8,343 -0.01(-0.13%)
Jun 11, 2019 7.500 7.500 7.400 7.450 45,350 +0.05(+0.68%)
Jun 10, 2019 7.400 7.440 7.330 7.400 16,121 +0.07(+0.95%)
Jun 07, 2019 7.250 7.380 7.250 7.330 22,200 +0.10(+1.33%)
Jun 06, 2019 7.200 7.250 7.110 7.234 6,830 +0.13(+1.89%)
Jun 05, 2019 7.230 7.230 7.090 7.100 64,308 +0.07(+1.07%)
Jun 04, 2019 6.950 7.090 6.932 7.025 49,367 +0.33(+5.01%)
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.