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 (%)
Oct 31, 2019 10.29 10.37 10.27 10.36 92,028 +0.15(+1.47%)
Oct 30, 2019 10.10 10.21 10.09 10.21 26,587 -0.09(-0.87%)
Oct 29, 2019 10.24 10.38 10.24 10.30 2,520 +0.02(+0.19%)
Oct 28, 2019 10.10 10.39 10.10 10.28 21,734 -0.17(-1.63%)
Oct 25, 2019 10.30 10.45 10.29 10.45 18,600 +0.05(+0.48%)
Oct 24, 2019 10.54 10.55 10.37 10.40 27,454 -0.34(-3.17%)
Oct 23, 2019 10.47 10.76 10.47 10.74 16,588 +0.20(+1.90%)
Oct 22, 2019 10.67 10.75 10.54 10.54 10,402 -0.09(-0.85%)
Oct 21, 2019 10.67 10.69 10.57 10.63 21,171 +0.05(+0.47%)
Oct 18, 2019 10.73 10.73 10.49 10.58 17,600 +0.00(+0.00%)
Oct 17, 2019 10.49 10.62 10.40 10.58 14,287 +0.07(+0.67%)
Oct 16, 2019 10.22 10.54 10.22 10.51 36,400 +0.37(+3.65%)
Oct 15, 2019 9.930 10.20 9.850 10.14 40,042 -0.01(-0.10%)
Oct 14, 2019 10.00 10.16 9.973 10.15 46,259 +0.09(+0.89%)
Oct 11, 2019 10.10 10.15 10.01 10.06 29,500 +0.42(+4.36%)
Oct 10, 2019 9.340 9.650 9.330 9.640 31,547 +0.27(+2.88%)
Oct 09, 2019 9.170 9.370 9.170 9.370 18,992 +0.22(+2.40%)
Oct 08, 2019 9.045 9.280 9.040 9.150 34,795 -0.27(-2.87%)
Oct 07, 2019 9.540 9.580 9.400 9.420 36,892 -0.22(-2.28%)
Oct 04, 2019 9.510 9.690 9.450 9.640 16,400 +0.06(+0.63%)
Oct 03, 2019 9.570 9.610 9.450 9.580 68,381 -0.34(-3.43%)
Oct 02, 2019 9.535 10.25 9.490 9.920 61,982 +0.71(+7.71%)
Oct 01, 2019 9.150 9.210 9.088 9.210 23,623 -0.12(-1.29%)
Sep 30, 2019 9.300 9.370 9.260 9.330 18,624 +0.05(+0.59%)
Sep 27, 2019 9.220 9.310 9.170 9.275 16,200 +0.15(+1.59%)
Sep 26, 2019 9.130 9.170 9.100 9.130 15,829 +0.05(+0.53%)
Sep 25, 2019 9.130 9.160 9.070 9.082 12,990 -0.28(-2.97%)
Sep 24, 2019 9.430 9.460 9.270 9.360 218,800 +0.07(+0.75%)
Sep 23, 2019 9.170 9.310 9.090 9.290 115,182 -0.32(-3.33%)
Sep 20, 2019 9.370 9.660 9.370 9.610 40,600 +0.36(+3.89%)
Sep 19, 2019 9.290 9.310 9.150 9.250 73,282 -0.02(-0.22%)
Sep 18, 2019 9.120 9.390 9.120 9.270 19,538 +0.07(+0.76%)
Sep 17, 2019 9.190 9.300 9.190 9.200 173,437 -0.17(-1.81%)
Sep 16, 2019 9.225 9.400 9.220 9.370 25,077 -0.09(-0.95%)
Sep 13, 2019 9.430 9.640 9.430 9.460 37,300 +0.09(+0.96%)
Sep 12, 2019 9.260 9.440 9.234 9.370 30,994 -0.05(-0.53%)
Sep 11, 2019 9.280 9.430 9.240 9.420 43,553 +0.35(+3.86%)
Sep 10, 2019 8.910 9.070 8.910 9.070 96,852 +0.20(+2.25%)
Sep 09, 2019 8.865 8.910 8.830 8.870 17,499 +0.03(+0.34%)
Sep 06, 2019 8.785 9.020 8.720 8.840 23,100 -0.20(-2.21%)
Sep 05, 2019 8.810 9.060 8.810 9.040 28,801 +0.19(+2.15%)
Sep 04, 2019 8.800 8.930 8.770 8.850 38,310 -0.06(-0.67%)
Sep 03, 2019 8.725 8.950 8.580 8.910 61,513 +0.08(+0.91%)
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%)
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.