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 29, 2016 18.41 18.44 18.23 18.42 33,852 +0.13(+0.71%)
Apr 28, 2016 18.19 18.59 18.17 18.29 20,868 -0.20(-1.08%)
Apr 27, 2016 18.55 18.56 18.26 18.49 213,067 -0.39(-2.07%)
Apr 26, 2016 18.82 18.98 18.82 18.88 35,517 -0.01(-0.05%)
Apr 25, 2016 18.75 18.94 18.71 18.89 55,246 +0.21(+1.12%)
Apr 22, 2016 18.91 18.91 18.59 18.68 146,172 -0.20(-1.06%)
Apr 21, 2016 18.97 19.01 18.72 18.88 50,512 -0.33(-1.72%)
Apr 20, 2016 19.28 19.37 19.13 19.21 64,014 -0.43(-2.19%)
Apr 19, 2016 19.61 19.75 19.47 19.64 83,917 +0.32(+1.66%)
Apr 18, 2016 19.22 19.33 19.04 19.32 38,263 +0.24(+1.26%)
Apr 15, 2016 19.15 19.16 19.03 19.08 30,481 -0.07(-0.37%)
Apr 14, 2016 19.20 19.41 19.04 19.15 32,597 -0.16(-0.80%)
Apr 13, 2016 19.30 19.35 19.22 19.30 93,764 -0.21(-1.05%)
Apr 12, 2016 19.37 19.52 19.24 19.51 43,331 +0.53(+2.79%)
Apr 11, 2016 19.18 19.22 18.98 18.98 30,239 +0.19(+1.01%)
Apr 08, 2016 18.95 19.01 18.79 18.79 27,250 -0.22(-1.16%)
Apr 07, 2016 18.89 19.06 18.89 19.01 61,389 -0.27(-1.40%)
Apr 06, 2016 18.91 19.49 18.91 19.28 35,349 +0.44(+2.34%)
Apr 05, 2016 18.94 18.97 18.81 18.84 59,892 -0.28(-1.46%)
Apr 04, 2016 19.16 19.27 18.99 19.12 23,148 +0.04(+0.21%)
Apr 01, 2016 18.81 19.08 18.72 19.08 53,344 +0.10(+0.53%)
Mar 31, 2016 19.15 19.17 18.94 18.98 127,370 -0.36(-1.89%)
Mar 30, 2016 19.11 19.39 19.02 19.34 545,663 -0.46(-2.35%)
Mar 29, 2016 19.25 19.81 19.20 19.81 352,034 +0.51(+2.67%)
Mar 28, 2016 19.30 19.34 19.20 19.30 59,244 -0.00(-0.03%)
Mar 24, 2016 19.30 19.30 19.30 0 +0.21(+1.07%)
Mar 23, 2016 18.64 19.24 18.63 19.09 130,889 -2.26(-10.56%)
Mar 22, 2016 21.32 21.48 21.31 21.35 83,763 -0.50(-2.29%)
Mar 21, 2016 21.68 22.03 21.63 21.85 24,600 -0.13(-0.59%)
Mar 18, 2016 22.04 22.14 21.90 21.98 27,610 -0.63(-2.79%)
Mar 17, 2016 22.30 22.77 22.25 22.61 24,410 +0.51(+2.31%)
Mar 16, 2016 21.11 22.11 21.02 22.10 35,974 +0.72(+3.37%)
Mar 15, 2016 21.12 21.38 20.96 21.38 64,033 -0.33(-1.52%)
Mar 14, 2016 21.51 21.74 21.41 21.71 35,225 -0.41(-1.85%)
Mar 11, 2016 22.02 22.23 22.02 22.12 36,160 +0.13(+0.59%)
Mar 10, 2016 21.82 21.99 21.59 21.99 49,279 -0.09(-0.41%)
Mar 09, 2016 21.82 22.10 21.82 22.08 30,412 -0.21(-0.94%)
Mar 08, 2016 22.28 22.44 22.15 22.29 70,055 -0.28(-1.24%)
Mar 07, 2016 22.12 22.66 22.12 22.57 41,520 +0.05(+0.24%)
Mar 04, 2016 22.46 22.63 22.37 22.52 105,949 -0.56(-2.45%)
Mar 03, 2016 22.77 23.21 22.77 23.08 27,502 +0.13(+0.57%)
Mar 02, 2016 22.81 23.03 22.78 22.95 36,728 -0.30(-1.29%)
Mar 01, 2016 23.02 23.27 22.96 23.25 30,782 +0.27(+1.20%)
Feb 29, 2016 22.84 23.14 22.82 22.98 24,580 +0.53(+2.34%)
Feb 26, 2016 22.46 22.46 22.11 22.45 44,788 -0.38(-1.66%)
Feb 25, 2016 22.41 22.83 22.26 22.83 31,100 +0.40(+1.78%)
Feb 24, 2016 22.19 22.66 22.07 22.43 24,080 +0.42(+1.91%)
Feb 23, 2016 22.05 22.14 21.93 22.01 101,426 +0.18(+0.82%)
Feb 22, 2016 21.93 21.99 21.77 21.83 93,630 -0.22(-0.98%)
Feb 19, 2016 21.70 22.06 21.70 22.05 29,881 +0.31(+1.41%)
Feb 18, 2016 21.72 21.85 21.54 21.74 184,309 +0.01(+0.05%)
Feb 17, 2016 22.00 22.13 21.72 21.73 147,865 -0.16(-0.73%)
Feb 16, 2016 22.01 22.03 21.72 21.89 223,889 +0.17(+0.78%)
Feb 12, 2016 21.72 21.72 21.72 0 +0.48(+2.26%)
Feb 11, 2016 20.95 21.24 20.91 21.24 45,283 -0.20(-0.93%)
Feb 10, 2016 21.34 21.56 21.32 21.44 35,383 +0.18(+0.85%)
Feb 09, 2016 20.81 21.26 20.81 21.26 90,363 -0.22(-1.05%)
Feb 08, 2016 21.25 21.48 21.20 21.48 108,302 -0.41(-1.89%)
Feb 05, 2016 22.24 22.32 21.78 21.90 29,253 -0.19(-0.86%)
Feb 04, 2016 21.72 22.10 21.72 22.09 38,019 -0.14(-0.63%)
Feb 03, 2016 22.01 22.28 21.85 22.23 82,826 +0.10(+0.45%)
Feb 02, 2016 22.10 22.25 22.00 22.13 94,561 -0.56(-2.47%)
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.