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 (%)
Sep 30, 2020 14.12 14.39 14.04 14.14 1,944,401 +0.17(+1.22%)
Sep 29, 2020 14.29 14.33 13.85 13.97 1,010,545 -0.12(-0.85%)
Sep 28, 2020 14.30 15.26 14.00 14.09 1,537,832 -2.00(-12.43%)
Sep 25, 2020 14.83 16.14 14.35 16.09 2,235,500 +4.79(+42.33%)
Sep 24, 2020 11.34 11.40 11.19 11.30 241,742 -0.07(-0.62%)
Sep 23, 2020 11.63 11.69 11.33 11.38 569,221 +0.20(+1.79%)
Sep 22, 2020 10.91 11.20 10.90 11.18 408,939 -0.06(-0.58%)
Sep 21, 2020 11.10 11.28 10.97 11.24 371,640 -0.14(-1.23%)
Sep 18, 2020 11.41 11.54 11.30 11.38 307,300 +0.00(+0.00%)
Sep 17, 2020 11.29 11.40 11.17 11.38 480,627 -0.01(-0.09%)
Sep 16, 2020 11.39 11.47 11.28 11.39 682,145 -0.06(-0.52%)
Sep 15, 2020 11.48 11.74 11.27 11.45 1,233,136 +0.39(+3.53%)
Sep 14, 2020 10.22 11.30 10.17 11.06 1,566,236 +0.94(+9.29%)
Sep 11, 2020 10.13 10.18 10.01 10.12 277,700 +0.07(+0.70%)
Sep 10, 2020 9.840 10.24 9.800 10.05 723,415 +0.12(+1.21%)
Sep 09, 2020 9.900 9.960 9.745 9.930 226,051 -0.07(-0.70%)
Sep 08, 2020 9.540 10.10 9.540 10.00 317,869 +0.34(+3.47%)
Sep 04, 2020 9.650 9.690 9.270 9.665 369,200 -0.06(-0.57%)
Sep 03, 2020 9.965 10.12 9.560 9.720 858,750 -0.21(-2.14%)
Sep 02, 2020 9.500 9.950 9.400 9.932 426,114 +0.50(+5.33%)
Sep 01, 2020 9.270 9.460 9.180 9.430 276,174 +0.18(+1.95%)
Aug 31, 2020 9.450 9.450 9.110 9.250 194,670 -0.08(-0.86%)
Aug 28, 2020 8.830 9.510 8.830 9.330 813,700 +0.17(+1.80%)
Aug 27, 2020 9.160 9.290 9.110 9.165 661,770 +0.03(+0.27%)
Aug 26, 2020 8.790 9.160 8.790 9.140 414,855 +0.65(+7.65%)
Aug 25, 2020 8.461 8.526 8.400 8.490 333,861 +0.03(+0.35%)
Aug 24, 2020 8.610 8.640 8.400 8.460 379,521 -0.22(-2.53%)
Aug 21, 2020 8.650 8.680 8.450 8.680 414,800 +0.16(+1.88%)
Aug 20, 2020 8.440 8.530 8.350 8.520 605,090 +0.31(+3.78%)
Aug 19, 2020 8.210 8.630 8.010 8.210 2,997,171 -0.02(-0.24%)
Aug 18, 2020 7.770 8.410 7.560 8.230 1,497,961 +1.08(+15.10%)
Aug 17, 2020 7.030 7.190 7.030 7.150 86,175 +0.15(+2.14%)
Aug 14, 2020 7.230 7.260 7.000 7.000 132,000 -0.10(-1.41%)
Aug 13, 2020 7.000 7.150 7.000 7.100 121,706 +0.22(+3.20%)
Aug 12, 2020 6.870 6.940 6.866 6.880 142,611 +0.05(+0.73%)
Aug 11, 2020 6.880 6.975 6.830 6.830 211,470 -0.06(-0.87%)
Aug 10, 2020 6.830 6.960 6.820 6.890 128,300 -0.21(-2.89%)
Aug 07, 2020 7.100 7.100 6.950 7.095 122,400 +0.13(+1.87%)
Aug 06, 2020 6.680 6.980 6.680 6.965 214,687 +0.30(+4.58%)
Aug 05, 2020 6.420 6.780 6.420 6.660 278,021 +0.53(+8.65%)
Aug 04, 2020 6.050 6.190 5.870 6.130 162,833 +0.50(+8.88%)
Aug 03, 2020 5.450 5.760 5.450 5.630 242,210 +0.19(+3.44%)
Jul 31, 2020 5.520 5.710 5.400 5.443 112,300 -0.16(-2.80%)
Jul 30, 2020 5.410 5.650 5.410 5.600 120,053 +0.01(+0.18%)
Jul 29, 2020 5.495 5.610 5.410 5.590 99,101 -0.04(-0.71%)
Jul 28, 2020 5.650 5.655 5.580 5.630 63,945 -0.04(-0.71%)
Jul 27, 2020 5.720 5.730 5.595 5.670 225,038 -0.17(-2.91%)
Jul 24, 2020 5.780 5.880 5.780 5.840 79,900 +0.06(+1.04%)
Jul 23, 2020 5.950 5.960 5.700 5.780 129,401 -0.22(-3.67%)
Jul 22, 2020 5.950 6.030 5.900 6.000 53,058 +0.04(+0.67%)
Jul 21, 2020 5.950 6.050 5.900 5.960 138,443 -0.15(-2.45%)
Jul 20, 2020 5.920 6.150 5.920 6.110 58,837 -0.09(-1.45%)
Jul 17, 2020 5.900 6.210 5.900 6.200 169,100 +0.27(+4.55%)
Jul 16, 2020 6.010 6.040 5.880 5.930 47,121 -0.14(-2.31%)
Jul 15, 2020 5.970 6.120 5.970 6.070 74,289 +0.32(+5.57%)
Jul 14, 2020 5.735 5.770 5.690 5.750 68,415 +0.00(+0.00%)
Jul 13, 2020 5.850 5.990 5.730 5.750 74,119 -0.04(-0.61%)
Jul 10, 2020 5.640 5.855 5.640 5.785 67,700 -0.01(-0.26%)
Jul 09, 2020 5.880 5.970 5.750 5.800 120,801 -0.07(-1.19%)
Jul 08, 2020 5.770 6.000 5.770 5.870 57,492 +0.01(+0.26%)
Jul 07, 2020 5.860 5.980 5.840 5.855 98,415 -0.04(-0.76%)
Jul 06, 2020 6.000 6.020 5.840 5.900 96,844 +0.17(+2.97%)
Jul 02, 2020 5.830 5.890 5.700 5.730 95,700 +0.14(+2.50%)
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.