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 (%)
Jul 31, 2019 7.535 7.580 7.415 7.470 46,876 -0.17(-2.23%)
Jul 30, 2019 7.630 7.640 7.570 7.640 20,090 -0.24(-3.05%)
Jul 29, 2019 7.915 7.980 7.850 7.880 8,826 -0.10(-1.25%)
Jul 26, 2019 7.995 8.000 7.980 7.980 13,000 +0.01(+0.13%)
Jul 25, 2019 8.017 8.017 7.887 7.970 25,556 -0.24(-2.86%)
Jul 24, 2019 8.360 8.360 8.140 8.205 5,364 +0.02(+0.18%)
Jul 23, 2019 8.180 8.200 8.160 8.190 8,284 -0.09(-1.09%)
Jul 22, 2019 8.290 8.290 8.220 8.280 17,586 +0.05(+0.67%)
Jul 19, 2019 8.250 8.250 8.170 8.225 4,500 -0.05(-0.66%)
Jul 18, 2019 8.175 8.280 8.125 8.280 12,327 +0.14(+1.78%)
Jul 17, 2019 8.115 8.155 8.035 8.135 25,156 -0.13(-1.63%)
Jul 16, 2019 8.130 8.280 8.130 8.270 11,521 +0.03(+0.36%)
Jul 15, 2019 8.166 8.240 8.155 8.240 6,622 +0.07(+0.86%)
Jul 12, 2019 8.360 8.360 8.080 8.170 10,900 +0.01(+0.17%)
Jul 11, 2019 8.160 8.230 8.110 8.156 5,744 +0.00(+0.00%)
Jul 10, 2019 8.240 8.240 8.140 8.156 9,684 +0.02(+0.26%)
Jul 09, 2019 8.080 8.200 8.080 8.135 18,667 -0.10(-1.21%)
Jul 08, 2019 8.240 8.280 8.185 8.235 26,157 -0.04(-0.42%)
Jul 05, 2019 8.250 8.340 8.240 8.270 42,800 +0.02(+0.24%)
Jul 03, 2019 8.120 8.300 8.120 8.250 9,200 +0.25(+3.12%)
Jul 02, 2019 7.885 8.020 7.885 8.000 40,144 -0.02(-0.25%)
Jul 01, 2019 8.050 8.100 7.980 8.020 24,125 +0.06(+0.75%)
Jun 28, 2019 7.905 7.970 7.905 7.960 122,000 +0.13(+1.61%)
Jun 27, 2019 7.790 7.860 7.725 7.834 46,221 +0.10(+1.35%)
Jun 26, 2019 7.710 7.730 7.610 7.730 12,548 +0.16(+2.17%)
Jun 25, 2019 7.630 7.640 7.555 7.566 44,823 +0.09(+1.15%)
Jun 24, 2019 7.500 7.590 7.400 7.480 56,750 +0.03(+0.40%)
Jun 21, 2019 7.230 7.500 7.185 7.450 36,800 +0.13(+1.78%)
Jun 20, 2019 7.280 7.400 7.280 7.320 8,291 +0.17(+2.38%)
Jun 19, 2019 7.180 7.220 7.100 7.150 15,228 +0.18(+2.51%)
Jun 18, 2019 6.860 7.150 6.860 6.975 26,914 -0.05(-0.71%)
Jun 17, 2019 7.000 7.100 6.960 7.025 30,942 -0.10(-1.47%)
Jun 14, 2019 7.170 7.220 7.110 7.130 12,500 -0.20(-2.66%)
Jun 13, 2019 7.265 7.380 7.250 7.325 27,397 -0.12(-1.55%)
Jun 12, 2019 7.420 7.450 7.395 7.440 8,343 -0.01(-0.13%)
Jun 11, 2019 7.500 7.500 7.400 7.450 45,350 +0.05(+0.68%)
Jun 10, 2019 7.400 7.440 7.330 7.400 16,121 +0.07(+0.95%)
Jun 07, 2019 7.250 7.380 7.250 7.330 22,200 +0.10(+1.33%)
Jun 06, 2019 7.200 7.250 7.110 7.234 6,830 +0.13(+1.89%)
Jun 05, 2019 7.230 7.230 7.090 7.100 64,308 +0.07(+1.07%)
Jun 04, 2019 6.950 7.090 6.932 7.025 49,367 +0.33(+5.01%)
Jun 03, 2019 6.680 6.890 6.650 6.690 25,024 -0.14(-2.05%)
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%)
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.