Skip to main content
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 (%)
May 31, 2016 18.70 18.76 18.14 18.25 35,802 -0.15(-0.82%)
May 27, 2016 18.40 18.40 18.40 0 -0.15(-0.78%)
May 26, 2016 18.52 18.65 18.44 18.55 41,103 +0.05(+0.24%)
May 25, 2016 18.52 18.66 18.46 18.50 36,225 +0.24(+1.31%)
May 24, 2016 18.15 18.30 18.14 18.26 44,521 +0.12(+0.66%)
May 23, 2016 18.22 18.24 18.12 18.14 32,039 +0.14(+0.78%)
May 20, 2016 18.19 18.19 17.98 18.00 20,845 -0.14(-0.77%)
May 19, 2016 18.16 18.19 17.95 18.14 26,914 +0.21(+1.17%)
May 18, 2016 17.91 18.08 17.83 17.93 19,226 +0.43(+2.46%)
May 17, 2016 17.79 17.81 17.46 17.50 38,109 -0.10(-0.57%)
May 16, 2016 17.42 17.64 17.38 17.60 26,931 -0.24(-1.35%)
May 13, 2016 17.48 17.93 17.48 17.84 42,933 -0.08(-0.45%)
May 12, 2016 17.71 17.92 17.45 17.92 26,614 +0.25(+1.41%)
May 11, 2016 17.68 17.97 17.62 17.67 36,292 -1.22(-6.46%)
May 10, 2016 18.68 18.91 18.67 18.89 25,308 +0.44(+2.36%)
May 09, 2016 18.46 18.52 18.39 18.45 35,073 +0.27(+1.51%)
May 06, 2016 18.20 18.53 18.16 18.18 16,928 -0.07(-0.38%)
May 05, 2016 18.25 18.40 18.14 18.25 32,462 -0.13(-0.71%)
May 04, 2016 18.36 18.41 18.15 18.38 19,850 -0.08(-0.43%)
May 03, 2016 18.50 18.50 18.28 18.46 33,796 -0.19(-1.02%)
May 02, 2016 18.33 18.66 18.28 18.65 24,651 +0.23(+1.25%)
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%)
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.