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, 2018 15.60 15.82 15.60 15.76 4,362 +0.25(+1.61%)
Jul 30, 2018 15.55 15.62 15.50 15.51 10,881 -0.03(-0.19%)
Jul 27, 2018 15.64 15.64 15.54 15.54 4,000 -0.21(-1.33%)
Jul 26, 2018 15.75 15.80 15.73 15.75 3,656 +0.15(+0.96%)
Jul 25, 2018 15.57 15.60 15.46 15.60 9,295 -0.13(-0.84%)
Jul 24, 2018 15.67 15.75 15.60 15.73 3,986 +0.42(+2.76%)
Jul 23, 2018 15.38 15.38 15.26 15.31 4,187 -0.40(-2.55%)
Jul 20, 2018 15.52 15.71 15.52 15.71 9,770 +0.14(+0.90%)
Jul 19, 2018 15.46 15.60 15.40 15.57 33,810 -0.24(-1.52%)
Jul 18, 2018 15.81 16.00 15.77 15.81 12,492 -0.19(-1.19%)
Jul 17, 2018 16.01 16.07 15.99 16.00 8,896 +0.01(+0.06%)
Jul 16, 2018 15.96 16.13 15.91 15.99 25,814 +0.15(+0.95%)
Jul 13, 2018 15.87 15.87 15.83 15.84 5,063 -0.19(-1.19%)
Jul 12, 2018 15.90 16.13 15.89 16.03 20,080 +0.30(+1.91%)
Jul 11, 2018 15.66 15.85 15.62 15.73 9,165 -0.27(-1.69%)
Jul 10, 2018 15.93 16.00 15.90 16.00 23,691 +0.32(+2.04%)
Jul 09, 2018 15.74 15.74 15.60 15.68 8,140 -0.18(-1.10%)
Jul 06, 2018 15.91 16.00 15.82 15.86 19,463 -0.14(-0.91%)
Jul 05, 2018 15.97 16.09 15.84 16.00 4,325 +0.10(+0.63%)
Jul 03, 2018 15.90 15.90 15.90 0 +0.22(+1.40%)
Jul 02, 2018 15.69 15.73 15.56 15.68 5,801 -0.38(-2.37%)
Jun 29, 2018 16.01 16.06 16.01 16.06 6,332 +0.14(+0.88%)
Jun 28, 2018 15.88 16.10 15.79 15.92 27,978 -0.08(-0.50%)
Jun 27, 2018 16.12 16.12 16.00 16.00 9,126 -0.12(-0.74%)
Jun 26, 2018 16.15 16.21 16.08 16.12 3,495 +0.09(+0.55%)
Jun 25, 2018 16.30 16.30 15.96 16.03 24,062 -0.28(-1.70%)
Jun 22, 2018 16.41 16.41 16.26 16.31 20,630 +0.02(+0.15%)
Jun 21, 2018 16.24 16.31 16.23 16.29 22,612 -0.21(-1.30%)
Jun 20, 2018 16.46 16.53 16.41 16.50 7,213 +0.08(+0.46%)
Jun 19, 2018 16.50 16.50 16.35 16.42 14,487 -0.36(-2.12%)
Jun 18, 2018 16.53 16.81 16.49 16.78 26,781 +0.29(+1.76%)
Jun 15, 2018 16.52 16.38 16.49 29,341 -0.31(-1.85%)
Jun 14, 2018 16.74 16.85 16.71 16.80 36,025 +0.22(+1.33%)
Jun 13, 2018 16.61 16.67 16.51 16.58 28,098 +0.02(+0.12%)
Jun 12, 2018 16.72 16.72 16.56 16.56 5,636 -0.22(-1.31%)
Jun 11, 2018 16.85 16.85 16.76 16.78 19,652 -0.07(-0.42%)
Jun 08, 2018 16.77 16.87 16.77 16.85 16,026 -0.17(-0.99%)
Jun 07, 2018 16.95 17.06 16.91 17.02 12,797 -0.51(-2.89%)
Jun 06, 2018 17.27 17.52 13,553 -0.05(-0.26%)
Jun 05, 2018 17.52 17.57 17.41 17.57 7,538 +0.12(+0.69%)
Jun 04, 2018 17.51 17.53 17.41 17.45 11,435 -0.01(-0.06%)
Jun 01, 2018 17.42 17.49 17.35 17.46 13,190 +0.28(+1.65%)
May 31, 2018 17.19 17.23 17.11 17.18 19,982 -0.22(-1.29%)
May 30, 2018 17.51 17.51 17.36 17.40 22,739 -0.11(-0.63%)
May 29, 2018 17.65 17.65 17.47 17.51 30,008 -0.14(-0.79%)
May 25, 2018 17.65 17.65 17.65 0 +0.00(+0.00%)
May 24, 2018 17.62 17.66 17.53 17.65 62,322 -0.06(-0.32%)
May 23, 2018 17.76 17.80 17.62 17.71 115,332 -0.26(-1.47%)
May 22, 2018 18.04 18.04 17.91 17.97 28,468 -0.10(-0.55%)
May 21, 2018 18.01 18.22 18.00 18.07 61,066 -0.13(-0.71%)
May 18, 2018 17.85 18.21 17.80 18.20 35,565 +0.02(+0.11%)
May 17, 2018 17.85 18.20 17.78 18.18 210,627 +0.73(+4.18%)
May 16, 2018 17.25 17.49 17.18 17.45 190,635 +0.19(+1.10%)
May 15, 2018 17.09 17.38 16.97 17.26 803,380 -0.47(-2.65%)
May 14, 2018 15.34 18.59 15.24 17.73 451,064 +2.23(+14.39%)
May 11, 2018 15.50 15.53 15.50 15.50 9,883 -0.10(-0.64%)
May 10, 2018 15.60 15.60 15.52 15.60 6,622 +0.12(+0.78%)
May 09, 2018 15.40 15.49 15.36 15.48 2,873 +0.11(+0.72%)
May 08, 2018 15.35 15.37 15.12 15.37 6,782 +0.02(+0.13%)
May 07, 2018 15.51 15.51 15.33 15.35 7,062 +0.03(+0.20%)
May 04, 2018 15.43 15.43 15.15 15.32 10,106 -0.39(-2.48%)
May 03, 2018 15.75 15.75 15.60 15.71 4,620 -0.12(-0.76%)
May 02, 2018 16.14 16.14 15.76 15.83 6,047 -0.50(-3.06%)
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.