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 (%)
Dec 31, 2019 10.22 10.22 10.02 10.13 28,000 +0.20(+2.06%)
Dec 30, 2019 9.720 10.09 9.720 9.924 88,485 +0.16(+1.63%)
Dec 27, 2019 9.770 9.800 9.740 9.765 24,100 -0.00(-0.05%)
Dec 26, 2019 9.430 9.850 9.430 9.770 54,689 -0.07(-0.69%)
Dec 24, 2019 9.660 9.845 9.660 9.838 39,000 +0.18(+1.84%)
Dec 23, 2019 9.580 9.660 9.400 9.660 127,414 +0.22(+2.35%)
Dec 20, 2019 9.370 9.470 9.370 9.438 9,600 -0.11(-1.17%)
Dec 19, 2019 9.580 9.605 9.500 9.550 13,352 -0.03(-0.31%)
Dec 18, 2019 9.460 9.580 9.460 9.580 8,111 -0.04(-0.42%)
Dec 17, 2019 9.510 9.650 9.510 9.620 37,651 -0.56(-5.50%)
Dec 16, 2019 10.17 10.23 10.06 10.18 49,716 +0.37(+3.77%)
Dec 13, 2019 9.540 9.890 9.510 9.810 63,700 +0.73(+8.04%)
Dec 12, 2019 8.950 9.080 8.850 9.080 15,617 +0.33(+3.77%)
Dec 11, 2019 8.670 8.760 8.554 8.750 30,688 -0.12(-1.35%)
Dec 10, 2019 8.890 8.900 8.830 8.870 23,866 -0.09(-0.95%)
Dec 09, 2019 8.990 9.050 8.940 8.955 18,526 -0.08(-0.94%)
Dec 06, 2019 9.020 9.040 9.000 9.040 8,200 +0.01(+0.11%)
Dec 05, 2019 8.925 9.110 8.925 9.030 16,997 +0.09(+1.01%)
Dec 04, 2019 9.090 9.090 8.930 8.940 31,576 -0.15(-1.65%)
Dec 03, 2019 9.150 9.170 9.050 9.090 43,567 -0.44(-4.64%)
Dec 02, 2019 9.450 9.620 9.450 9.532 17,593 +0.18(+1.95%)
Nov 29, 2019 9.430 9.430 9.350 9.350 27,200 -0.08(-0.85%)
Nov 27, 2019 9.515 9.600 9.430 9.430 21,000 -0.21(-2.23%)
Nov 26, 2019 9.510 9.700 9.510 9.645 12,369 -0.01(-0.05%)
Nov 25, 2019 9.665 9.740 9.542 9.650 27,159 +0.24(+2.55%)
Nov 22, 2019 9.530 9.530 9.380 9.410 24,100 -0.08(-0.84%)
Nov 21, 2019 9.430 9.500 9.358 9.490 39,247 +0.17(+1.87%)
Nov 20, 2019 9.270 9.400 9.270 9.316 22,187 +0.07(+0.78%)
Nov 19, 2019 9.340 9.370 9.220 9.244 9,868 -0.10(-1.03%)
Nov 18, 2019 9.225 9.350 9.144 9.340 7,912 +0.18(+1.97%)
Nov 15, 2019 9.070 9.200 9.070 9.160 81,200 +0.22(+2.52%)
Nov 14, 2019 8.730 9.040 8.730 8.935 25,571 +0.04(+0.39%)
Nov 13, 2019 8.884 8.924 8.870 8.900 14,487 -0.03(-0.34%)
Nov 12, 2019 8.960 8.960 8.915 8.930 37,906 -0.13(-1.41%)
Nov 11, 2019 9.000 9.130 8.920 9.058 40,860 +0.16(+1.78%)
Nov 08, 2019 8.872 8.950 8.835 8.900 63,100 +0.08(+0.91%)
Nov 07, 2019 8.740 8.851 8.740 8.820 35,634 +0.17(+1.97%)
Nov 06, 2019 8.820 8.830 8.600 8.650 129,697 -0.41(-4.53%)
Nov 05, 2019 9.030 9.150 8.960 9.060 133,493 -0.17(-1.84%)
Nov 04, 2019 9.110 9.390 9.040 9.230 208,332 -1.34(-12.68%)
Nov 01, 2019 10.46 10.60 10.41 10.57 38,300 +0.21(+2.03%)
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%)
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.