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 29, 2020 6.710 6.740 6.410 6.725 108,100 -0.08(-1.18%)
May 28, 2020 6.680 6.900 6.580 6.805 134,463 +0.06(+0.87%)
May 27, 2020 6.960 6.960 6.600 6.746 146,914 +0.15(+2.21%)
May 26, 2020 6.610 6.690 6.500 6.600 134,722 +0.43(+6.97%)
May 22, 2020 6.290 6.330 6.120 6.170 58,300 -0.11(-1.75%)
May 21, 2020 6.580 6.640 6.170 6.280 116,421 +0.16(+2.61%)
May 20, 2020 6.200 6.410 6.090 6.120 354,165 +0.24(+3.99%)
May 19, 2020 5.930 5.990 5.850 5.885 167,948 +0.06(+1.12%)
May 18, 2020 5.680 5.850 5.620 5.820 265,024 +0.18(+3.19%)
May 15, 2020 5.545 5.690 5.500 5.640 284,500 +0.35(+6.62%)
May 14, 2020 4.875 5.350 4.850 5.290 131,919 +0.11(+2.12%)
May 13, 2020 5.280 5.420 5.130 5.180 207,648 -0.26(-4.78%)
May 12, 2020 5.530 5.590 5.400 5.440 183,119 -0.06(-1.09%)
May 11, 2020 5.460 5.510 5.310 5.500 147,144 -0.17(-3.00%)
May 08, 2020 5.750 5.750 5.630 5.670 79,300 +0.12(+2.25%)
May 07, 2020 5.465 5.620 5.465 5.545 97,952 +0.08(+1.37%)
May 06, 2020 5.660 5.670 5.470 5.470 97,167 -0.27(-4.70%)
May 05, 2020 5.750 5.830 5.590 5.740 165,773 -0.22(-3.69%)
May 04, 2020 5.660 5.960 5.600 5.960 127,671 +0.21(+3.65%)
May 01, 2020 5.660 5.950 5.490 5.750 118,700 +0.02(+0.35%)
Apr 30, 2020 5.440 5.790 5.410 5.730 138,170 -0.16(-2.72%)
Apr 29, 2020 5.450 5.930 5.450 5.890 234,766 +0.57(+10.71%)
Apr 28, 2020 5.520 5.520 5.230 5.320 243,022 +0.12(+2.31%)
Apr 27, 2020 5.290 5.315 5.085 5.200 124,643 +0.52(+11.11%)
Apr 24, 2020 4.495 4.680 4.490 4.680 46,300 +0.27(+6.12%)
Apr 23, 2020 4.430 4.585 4.360 4.410 112,950 -0.21(-4.59%)
Apr 22, 2020 4.770 4.770 4.570 4.622 142,771 -0.21(-4.31%)
Apr 21, 2020 4.810 4.940 4.740 4.830 109,393 -0.13(-2.62%)
Apr 20, 2020 5.065 5.130 4.890 4.960 92,569 -0.10(-1.94%)
Apr 17, 2020 4.985 5.130 4.860 5.058 101,000 +0.15(+3.02%)
Apr 16, 2020 4.970 5.050 4.800 4.910 122,261 +0.04(+0.92%)
Apr 15, 2020 4.690 4.900 4.540 4.865 142,771 -0.33(-6.44%)
Apr 14, 2020 5.340 5.550 5.070 5.200 198,124 -0.10(-1.89%)
Apr 13, 2020 5.440 5.500 5.200 5.300 158,226 -0.09(-1.67%)
Apr 09, 2020 5.160 5.440 5.110 5.390 258,700 +0.62(+13.00%)
Apr 08, 2020 4.620 4.830 4.550 4.770 286,303 +0.32(+7.19%)
Apr 07, 2020 4.600 4.760 4.400 4.450 517,711 +0.42(+10.56%)
Apr 06, 2020 3.490 4.055 3.380 4.025 215,446 +0.67(+19.79%)
Apr 03, 2020 3.330 3.390 3.314 3.360 126,900 +0.16(+5.00%)
Apr 02, 2020 3.240 3.310 3.130 3.200 123,662 -0.11(-3.32%)
Apr 01, 2020 3.220 3.360 3.220 3.310 212,308 -0.01(-0.30%)
Mar 31, 2020 3.220 3.400 3.220 3.320 224,129 +0.21(+6.75%)
Mar 30, 2020 3.000 3.150 2.930 3.110 183,074 -0.10(-3.12%)
Mar 27, 2020 3.240 3.320 2.990 3.210 390,100 -0.23(-6.69%)
Mar 26, 2020 3.430 3.450 3.350 3.440 553,335 +0.09(+2.69%)
Mar 25, 2020 3.040 3.440 2.960 3.350 938,804 +0.71(+26.89%)
Mar 24, 2020 2.245 2.680 2.190 2.640 1,062,994 +0.74(+38.95%)
Mar 23, 2020 1.820 1.970 1.760 1.900 692,479 -0.02(-1.04%)
Mar 20, 2020 1.850 1.970 1.815 1.920 484,500 +0.19(+10.98%)
Mar 19, 2020 1.440 1.810 1.380 1.730 773,825 -0.05(-2.81%)
Mar 18, 2020 1.900 1.950 1.670 1.780 411,449 -0.70(-28.37%)
Mar 17, 2020 2.630 2.670 2.370 2.485 347,519 -0.66(-21.01%)
Mar 16, 2020 3.130 3.400 2.800 3.146 266,909 -1.40(-30.74%)
Mar 13, 2020 4.650 4.690 4.365 4.543 784,300 -0.40(-8.05%)
Mar 12, 2020 5.200 5.250 4.555 4.940 663,202 -1.27(-20.45%)
Mar 11, 2020 6.640 6.640 6.150 6.210 124,891 -0.51(-7.59%)
Mar 10, 2020 6.690 6.800 6.500 6.720 151,496 +0.16(+2.44%)
Mar 09, 2020 7.120 7.120 6.560 6.560 157,605 -0.47(-6.69%)
Mar 06, 2020 6.945 7.220 6.920 7.030 95,600 +0.14(+1.96%)
Mar 05, 2020 6.880 7.060 6.850 6.895 64,705 -0.47(-6.32%)
Mar 04, 2020 7.370 7.370 7.200 7.360 75,842 -0.06(-0.81%)
Mar 03, 2020 7.650 7.700 7.420 7.420 38,314 -0.08(-1.07%)
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.