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 (%)
Jan 31, 2019 9.310 9.370 9.250 9.350 31,961 -0.20(-2.09%)
Jan 30, 2019 9.450 9.550 9.420 9.550 19,130 +0.18(+1.92%)
Jan 29, 2019 9.445 9.500 9.260 9.370 27,207 +0.15(+1.63%)
Jan 28, 2019 9.040 9.280 9.030 9.220 8,233 +0.02(+0.22%)
Jan 25, 2019 9.095 9.240 9.085 9.200 16,900 -0.03(-0.32%)
Jan 24, 2019 8.980 9.230 8.900 9.230 11,080 -0.00(-0.00%)
Jan 23, 2019 9.245 9.320 9.204 9.230 14,055 +0.18(+1.99%)
Jan 22, 2019 9.100 9.120 9.050 9.050 4,650 -0.05(-0.55%)
Jan 18, 2019 9.150 9.180 9.040 9.100 8,800 +0.02(+0.22%)
Jan 17, 2019 9.000 9.130 8.950 9.080 9,751 +0.20(+2.25%)
Jan 16, 2019 8.770 8.920 8.770 8.880 8,612 +0.33(+3.86%)
Jan 15, 2019 8.390 8.550 8.340 8.550 22,550 -0.20(-2.29%)
Jan 14, 2019 8.570 8.810 8.550 8.750 25,621 -0.16(-1.85%)
Jan 11, 2019 8.820 8.950 8.820 8.915 5,300 +0.09(+1.08%)
Jan 10, 2019 8.830 8.850 8.700 8.820 20,994 +0.02(+0.23%)
Jan 09, 2019 8.725 8.800 8.725 8.800 15,745 +0.06(+0.69%)
Jan 08, 2019 8.690 8.779 8.570 8.740 36,907 +0.14(+1.63%)
Jan 07, 2019 8.530 8.640 8.492 8.600 21,547 +0.22(+2.63%)
Jan 04, 2019 8.230 8.390 8.210 8.380 10,300 +0.36(+4.49%)
Jan 03, 2019 8.150 8.150 7.980 8.020 309,160 +0.00(+0.00%)
Jan 02, 2019 7.985 8.070 7.910 8.020 17,840 +0.12(+1.52%)
Dec 31, 2018 8.050 8.150 7.800 7.900 34,100 -0.06(-0.78%)
Dec 28, 2018 8.035 8.140 7.960 7.962 26,800 +0.00(+0.03%)
Dec 27, 2018 7.840 7.960 7.740 7.960 17,513 +0.14(+1.79%)
Dec 26, 2018 7.890 7.920 7.600 7.820 12,643 +0.01(+0.13%)
Dec 24, 2018 7.700 7.850 7.700 7.810 26,400 +0.01(+0.13%)
Dec 21, 2018 7.840 7.900 7.660 7.800 22,800 -0.08(-1.02%)
Dec 20, 2018 7.900 7.940 7.710 7.880 24,722 +0.13(+1.68%)
Dec 19, 2018 7.970 8.070 7.750 7.750 18,477 -0.14(-1.77%)
Dec 18, 2018 7.965 7.980 7.840 7.890 42,897 -0.09(-1.13%)
Dec 17, 2018 8.020 8.040 7.930 7.980 34,567 -0.06(-0.75%)
Dec 14, 2018 8.160 8.280 8.030 8.040 10,900 +0.12(+1.58%)
Dec 13, 2018 8.000 8.000 7.831 7.915 8,935 -0.05(-0.66%)
Dec 12, 2018 7.850 8.000 7.830 7.968 37,937 +0.36(+4.70%)
Dec 11, 2018 7.710 7.734 7.570 7.610 55,408 -0.09(-1.20%)
Dec 10, 2018 7.830 7.830 7.630 7.702 32,022 -0.34(-4.20%)
Dec 07, 2018 8.150 8.180 7.950 8.040 13,500 -0.14(-1.71%)
Dec 06, 2018 8.060 8.230 8.020 8.180 15,823 +0.27(+3.41%)
Dec 04, 2018 8.320 8.320 7.910 7.910 37,900 -0.53(-6.28%)
Dec 03, 2018 8.430 8.530 8.370 8.440 36,685 +0.16(+1.93%)
Nov 30, 2018 8.380 8.390 8.200 8.280 19,400 -0.25(-2.93%)
Nov 29, 2018 8.500 8.580 8.400 8.530 253,165 -0.27(-3.07%)
Nov 28, 2018 8.780 8.840 8.605 8.800 500,904 +0.00(+0.03%)
Nov 27, 2018 8.650 8.810 8.545 8.797 83,073 -0.10(-1.15%)
Nov 26, 2018 8.950 8.965 8.863 8.900 39,210 -0.05(-0.56%)
Nov 23, 2018 8.880 8.950 8.860 8.950 7,300 +0.07(+0.79%)
Nov 21, 2018 8.880 8.880 8.880 0 +0.11(+1.25%)
Nov 20, 2018 8.970 8.970 8.750 8.770 15,916 -0.43(-4.67%)
Nov 19, 2018 9.285 9.300 9.125 9.200 28,910 -0.21(-2.28%)
Nov 16, 2018 9.490 9.510 9.370 9.415 33,400 -0.18(-1.82%)
Nov 15, 2018 9.440 9.590 9.330 9.590 10,250 -0.26(-2.64%)
Nov 14, 2018 10.00 10.00 9.700 9.850 11,916 +0.08(+0.82%)
Nov 13, 2018 9.710 9.800 9.600 9.770 21,365 +0.19(+1.98%)
Nov 12, 2018 9.860 9.860 9.580 9.580 16,394 -0.50(-4.96%)
Nov 09, 2018 10.39 10.39 10.08 10.08 15,100 -0.31(-2.98%)
Nov 08, 2018 10.47 10.47 10.36 10.39 37,419 +0.01(+0.10%)
Nov 07, 2018 10.29 10.38 10.24 10.38 24,632 -0.26(-2.44%)
Nov 06, 2018 10.95 10.95 10.60 10.64 82,032 -0.65(-5.76%)
Nov 05, 2018 11.32 11.34 11.19 11.29 98,670 -0.22(-1.91%)
Nov 02, 2018 11.66 11.68 11.43 11.51 8,700 -0.05(-0.43%)
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.