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 (%)
Aug 31, 2016 16.58 16.75 16.58 16.68 8,441 -0.12(-0.71%)
Aug 30, 2016 16.85 16.85 16.70 16.80 17,504 -0.10(-0.59%)
Aug 29, 2016 16.99 17.06 16.69 16.90 11,362 -0.15(-0.88%)
Aug 26, 2016 17.11 17.23 16.73 17.05 10,167 -0.02(-0.09%)
Aug 25, 2016 17.25 17.25 16.99 17.07 6,132 -0.24(-1.42%)
Aug 24, 2016 17.42 17.42 17.30 17.31 3,988 -0.06(-0.35%)
Aug 23, 2016 17.77 17.82 17.37 17.37 13,300 +0.23(+1.32%)
Aug 22, 2016 16.85 17.14 16.85 17.14 43,936 +0.74(+4.53%)
Aug 19, 2016 16.36 16.41 16.34 16.40 16,364 +0.38(+2.37%)
Aug 18, 2016 15.98 16.06 15.44 16.02 94,333 +0.02(+0.09%)
Aug 17, 2016 15.76 16.28 15.66 16.00 19,025 +0.23(+1.49%)
Aug 16, 2016 15.80 15.84 15.61 15.77 36,016 -0.55(-3.37%)
Aug 15, 2016 16.56 16.57 16.32 16.32 25,662 -0.77(-4.51%)
Aug 12, 2016 17.04 17.19 17.03 17.09 17,655 +0.07(+0.41%)
Aug 11, 2016 16.95 17.02 16.86 17.02 11,125 +0.17(+1.01%)
Aug 10, 2016 16.76 16.86 16.72 16.85 24,504 -0.16(-0.94%)
Aug 09, 2016 17.53 17.70 16.99 17.01 44,286 -0.06(-0.35%)
Aug 08, 2016 16.74 17.12 16.61 17.07 20,319 +0.54(+3.27%)
Aug 05, 2016 16.26 16.53 16.14 16.53 84,836 +0.16(+0.98%)
Aug 04, 2016 16.37 16.40 16.24 16.37 312,537 -0.24(-1.44%)
Aug 03, 2016 16.41 16.65 16.35 16.61 275,093 +0.57(+3.58%)
Aug 02, 2016 16.20 16.20 15.99 16.04 440,733 -0.14(-0.89%)
Aug 01, 2016 16.51 16.51 16.06 16.18 525,224 -0.48(-2.88%)
Jul 29, 2016 16.70 16.91 16.65 16.66 518,968 +0.11(+0.66%)
Jul 28, 2016 16.47 16.58 16.43 16.55 516,284 -0.01(-0.06%)
Jul 27, 2016 16.71 16.71 16.27 16.56 1,244,095 -0.30(-1.75%)
Jul 26, 2016 17.34 17.36 16.81 16.86 639,434 -0.25(-1.49%)
Jul 25, 2016 17.47 17.62 17.11 17.11 31,048 +0.78(+4.79%)
Jul 22, 2016 16.14 16.40 15.95 16.33 516,310 +0.39(+2.47%)
Jul 21, 2016 15.90 16.10 15.85 15.94 2,916,201 +1.50(+10.35%)
Jul 20, 2016 14.39 14.49 14.33 14.44 89,401 +0.44(+3.14%)
Jul 19, 2016 14.06 14.22 13.99 14.00 101,007 -0.22(-1.55%)
Jul 18, 2016 14.28 14.28 14.19 14.22 54,724 +0.17(+1.21%)
Jul 15, 2016 14.18 14.39 13.96 14.05 65,162 -0.37(-2.57%)
Jul 14, 2016 14.72 14.72 14.36 14.42 42,808 -0.04(-0.28%)
Jul 13, 2016 14.56 14.66 14.22 14.46 74,738 +0.21(+1.47%)
Jul 12, 2016 14.25 14.44 14.21 14.25 126,943 +0.28(+2.00%)
Jul 11, 2016 13.66 14.04 13.66 13.97 52,139 +0.39(+2.87%)
Jul 08, 2016 13.14 13.14 13.58 22,227 +0.44(+3.35%)
Jul 07, 2016 13.47 13.47 12.99 13.14 31,151 +0.04(+0.34%)
Jul 05, 2016 13.17 13.20 13.02 13.10 138,459 -0.62(-4.49%)
Jul 01, 2016 13.71 13.71 13.71 0 -0.29(-2.07%)
Jun 30, 2016 13.88 14.00 13.46 14.00 61,725 -0.29(-2.00%)
Jun 29, 2016 14.07 14.49 14.07 14.29 61,689 +0.27(+1.89%)
Jun 28, 2016 14.04 14.34 13.67 14.02 97,035 +0.50(+3.70%)
Jun 27, 2016 13.36 13.71 13.36 13.52 79,228 -1.46(-9.78%)
Jun 24, 2016 14.73 15.75 14.62 14.98 56,998 -3.00(-16.70%)
Jun 23, 2016 17.93 17.99 17.61 17.99 89,200 +0.58(+3.33%)
Jun 22, 2016 17.22 17.57 17.22 17.41 29,493 +0.32(+1.87%)
Jun 21, 2016 16.96 17.23 16.90 17.09 90,939 -0.14(-0.81%)
Jun 20, 2016 17.41 17.48 17.18 17.23 39,828 +0.70(+4.23%)
Jun 17, 2016 16.09 16.64 16.09 16.53 42,869 +0.78(+4.95%)
Jun 16, 2016 15.57 15.81 15.31 15.75 50,917 -0.96(-5.75%)
Jun 15, 2016 16.77 17.04 16.71 16.71 186,492 +0.46(+2.80%)
Jun 14, 2016 16.43 16.48 16.17 16.25 41,017 -0.34(-2.03%)
Jun 13, 2016 16.72 16.89 16.51 16.59 35,982 -0.35(-2.07%)
Jun 10, 2016 17.21 17.49 16.88 16.94 32,531 -0.83(-4.66%)
Jun 09, 2016 17.77 17.85 17.67 17.77 20,278 -0.20(-1.11%)
Jun 08, 2016 18.04 18.04 17.74 17.97 173,531 -0.02(-0.11%)
Jun 07, 2016 18.18 18.24 17.89 17.99 109,045 -0.15(-0.83%)
Jun 06, 2016 18.10 18.23 17.95 18.14 21,431 -0.05(-0.30%)
Jun 03, 2016 18.25 18.25 18.10 18.20 31,764 +0.20(+1.08%)
Jun 02, 2016 17.90 18.05 17.88 18.00 29,750 -0.03(-0.17%)
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.