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, 2019 6.660 6.830 6.640 6.830 44,200 +0.12(+1.79%)
May 30, 2019 6.760 6.795 6.710 6.710 108,607 -0.01(-0.15%)
May 29, 2019 6.800 6.800 6.700 6.720 31,665 -0.10(-1.43%)
May 28, 2019 6.780 7.000 6.770 6.817 43,753 +0.06(+0.85%)
May 24, 2019 6.750 6.770 6.640 6.760 28,900 -0.01(-0.15%)
May 23, 2019 6.730 6.820 6.730 6.770 32,524 -0.17(-2.45%)
May 22, 2019 6.930 6.950 6.820 6.940 27,055 -0.17(-2.39%)
May 21, 2019 7.060 7.180 7.050 7.110 21,008 +0.06(+0.85%)
May 20, 2019 6.985 7.056 6.970 7.050 6,350 +0.01(+0.14%)
May 17, 2019 7.020 7.120 7.020 7.040 44,200 -0.03(-0.42%)
May 16, 2019 7.010 7.090 7.000 7.070 16,461 +0.04(+0.64%)
May 15, 2019 7.030 7.130 6.952 7.025 59,344 -0.17(-2.43%)
May 14, 2019 7.170 7.210 7.140 7.200 50,616 +0.00(+0.00%)
May 13, 2019 7.270 7.290 7.140 7.200 31,260 -0.30(-4.00%)
May 10, 2019 7.470 7.570 7.470 7.500 39,700 +0.03(+0.33%)
May 09, 2019 7.390 7.490 7.250 7.475 47,350 -0.42(-5.26%)
May 08, 2019 7.920 7.920 7.800 7.890 41,926 -0.07(-0.88%)
May 07, 2019 7.820 8.140 7.820 7.960 70,616 -0.32(-3.86%)
May 06, 2019 8.370 8.370 8.200 8.280 31,213 -0.10(-1.19%)
May 03, 2019 8.210 8.440 8.180 8.380 35,200 +0.16(+1.95%)
May 02, 2019 8.400 8.400 8.200 8.220 40,353 -0.28(-3.29%)
May 01, 2019 8.482 8.640 8.410 8.500 9,184 +0.09(+1.07%)
Apr 30, 2019 8.620 8.620 8.410 8.410 61,106 -0.22(-2.55%)
Apr 29, 2019 8.600 8.630 8.504 8.630 33,811 +0.07(+0.82%)
Apr 26, 2019 8.360 8.560 8.290 8.560 31,100 +0.07(+0.82%)
Apr 25, 2019 8.508 8.560 8.360 8.490 55,086 -0.51(-5.67%)
Apr 24, 2019 9.090 9.670 8.890 9.000 82,489 -0.09(-0.99%)
Apr 23, 2019 8.800 9.140 8.800 9.090 78,398 +0.12(+1.34%)
Apr 22, 2019 8.750 9.140 8.750 8.970 33,032 +0.04(+0.45%)
Apr 18, 2019 8.900 9.080 8.760 8.930 42,300 +0.16(+1.82%)
Apr 17, 2019 8.815 8.830 8.700 8.770 16,183 -0.09(-1.02%)
Apr 16, 2019 8.880 8.900 8.850 8.860 99,924 +0.06(+0.68%)
Apr 15, 2019 8.635 8.810 8.630 8.800 20,226 -0.01(-0.17%)
Apr 12, 2019 8.874 8.900 8.760 8.815 14,100 +0.29(+3.36%)
Apr 11, 2019 8.540 8.580 8.510 8.528 8,675 +0.21(+2.51%)
Apr 10, 2019 8.270 8.380 8.250 8.320 7,116 -0.04(-0.48%)
Apr 09, 2019 8.428 8.428 8.300 8.360 28,812 -0.17(-1.99%)
Apr 08, 2019 8.550 8.610 8.480 8.530 16,686 -0.08(-0.87%)
Apr 05, 2019 8.640 8.670 8.590 8.605 8,200 -0.07(-0.86%)
Apr 04, 2019 8.710 8.750 8.658 8.680 63,038 -0.07(-0.82%)
Apr 03, 2019 8.688 8.800 8.672 8.752 46,185 +0.15(+1.77%)
Apr 02, 2019 8.480 8.610 8.455 8.600 50,808 +0.01(+0.07%)
Apr 01, 2019 8.480 8.640 8.480 8.594 98,901 +0.14(+1.70%)
Mar 29, 2019 8.215 8.480 8.200 8.450 40,800 +0.20(+2.42%)
Mar 28, 2019 8.175 8.270 8.175 8.250 45,705 -0.13(-1.55%)
Mar 27, 2019 8.410 8.410 8.270 8.380 24,273 +0.29(+3.58%)
Mar 26, 2019 8.200 8.200 8.020 8.090 22,052 +0.12(+1.51%)
Mar 25, 2019 7.910 8.000 7.910 7.970 74,074 -0.18(-2.21%)
Mar 22, 2019 8.250 8.250 8.040 8.150 35,900 -0.11(-1.33%)
Mar 21, 2019 8.280 8.285 8.170 8.260 26,356 -0.09(-1.08%)
Mar 20, 2019 8.440 8.440 8.320 8.350 13,510 -0.18(-2.05%)
Mar 19, 2019 8.550 8.560 8.510 8.525 14,504 +0.01(+0.06%)
Mar 18, 2019 8.470 8.520 8.410 8.520 4,292 +0.11(+1.31%)
Mar 15, 2019 8.270 8.440 8.260 8.410 19,900 +0.24(+2.98%)
Mar 14, 2019 8.170 8.180 8.130 8.166 7,111 +0.01(+0.08%)
Mar 13, 2019 8.000 8.160 8.000 8.160 11,961 +0.13(+1.62%)
Mar 12, 2019 7.920 8.150 7.920 8.030 26,172 -0.28(-3.37%)
Mar 11, 2019 8.235 8.330 8.180 8.310 18,276 -0.07(-0.84%)
Mar 08, 2019 8.510 8.530 8.354 8.380 16,200 -0.37(-4.23%)
Mar 07, 2019 8.770 8.770 8.690 8.750 38,850 -0.52(-5.61%)
Mar 06, 2019 9.150 9.280 9.150 9.270 24,751 +0.12(+1.37%)
Mar 05, 2019 9.150 9.200 9.065 9.145 16,865 -0.38(-3.94%)
Mar 04, 2019 9.480 9.650 9.420 9.520 15,716 -0.38(-3.84%)
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.