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, 2018 17.71 17.85 17.66 17.85 4,369 +0.11(+0.62%)
Jan 30, 2018 17.82 17.85 17.73 17.74 4,503 +0.23(+1.34%)
Jan 29, 2018 17.75 17.77 17.49 17.50 6,714 -0.03(-0.14%)
Jan 26, 2018 17.64 17.75 17.52 17.53 1,230 +0.30(+1.74%)
Jan 25, 2018 17.38 17.46 17.22 17.23 11,088 +0.09(+0.53%)
Jan 24, 2018 17.47 17.49 17.11 17.14 28,815 +0.24(+1.42%)
Jan 23, 2018 17.09 17.12 16.90 16.90 3,276 +0.04(+0.24%)
Jan 22, 2018 16.53 16.86 16.52 16.86 25,874 -1.94(-10.32%)
Jan 19, 2018 18.78 18.86 18.78 18.80 8,453 -0.01(-0.05%)
Jan 18, 2018 18.68 18.81 18.68 18.81 2,655 -0.03(-0.16%)
Jan 17, 2018 18.69 18.84 18.60 18.84 14,950 -0.06(-0.32%)
Jan 16, 2018 18.73 18.90 18.72 18.90 14,638 +0.35(+1.89%)
Jan 12, 2018 18.55 18.55 18.55 0 +0.19(+1.03%)
Jan 11, 2018 18.17 18.36 18.12 18.36 6,918 +0.32(+1.80%)
Jan 10, 2018 18.08 18.08 18.04 18.04 596 +0.18(+0.98%)
Jan 09, 2018 17.72 17.86 17.72 17.86 8,628 -0.10(-0.56%)
Jan 08, 2018 17.82 17.96 17.80 17.96 505 +0.03(+0.17%)
Jan 05, 2018 17.68 18.00 17.68 17.93 2,513 +0.53(+3.05%)
Jan 04, 2018 17.40 17.52 17.40 17.40 5,270 +0.03(+0.15%)
Jan 03, 2018 17.40 17.42 17.32 17.37 11,945 -0.11(-0.61%)
Jan 02, 2018 17.51 17.53 17.41 17.48 4,334 +0.08(+0.46%)
Dec 29, 2017 17.40 17.40 17.40 0 +0.13(+0.75%)
Dec 28, 2017 17.11 17.30 17.11 17.27 5,276 +0.30(+1.77%)
Dec 27, 2017 17.08 17.08 16.95 16.97 4,379 +0.09(+0.56%)
Dec 26, 2017 17.01 17.01 16.86 16.88 1,264 -0.12(-0.72%)
Dec 22, 2017 16.91 17.00 16.82 17.00 900 +0.08(+0.46%)
Dec 21, 2017 16.92 16.98 16.87 16.92 2,940 -0.05(-0.32%)
Dec 20, 2017 16.90 17.10 16.88 16.98 9,830 +0.28(+1.65%)
Dec 19, 2017 16.75 16.79 16.70 16.70 7,096 -0.05(-0.30%)
Dec 18, 2017 16.82 16.88 16.75 16.75 4,907 +0.10(+0.60%)
Dec 15, 2017 16.63 16.65 16.62 16.65 12,097 -0.11(-0.64%)
Dec 14, 2017 16.73 16.80 16.73 16.76 933 +0.22(+1.31%)
Dec 13, 2017 16.51 16.57 16.51 16.54 2,364 +0.03(+0.18%)
Dec 12, 2017 16.41 16.54 16.35 16.51 15,608 -0.18(-1.05%)
Dec 11, 2017 16.66 16.70 16.66 16.69 3,075 -0.00(-0.02%)
Dec 08, 2017 17.00 17.00 16.62 16.69 4,159 -0.26(-1.53%)
Dec 07, 2017 16.68 16.99 16.68 16.95 9,075 +1.39(+8.93%)
Dec 06, 2017 15.55 15.56 15.52 15.56 3,970 +0.01(+0.06%)
Dec 05, 2017 15.70 15.82 15.55 15.55 13,254 -0.30(-1.89%)
Dec 04, 2017 15.83 15.96 15.83 15.85 8,512 +0.21(+1.31%)
Dec 01, 2017 15.96 15.96 15.66 15.64 3,400 +0.13(+0.87%)
Nov 30, 2017 15.49 15.61 15.49 15.51 9,714 -0.09(-0.58%)
Nov 29, 2017 15.75 15.75 15.60 15.60 11,974 +0.28(+1.83%)
Nov 28, 2017 15.28 15.39 15.25 15.32 1,844 +0.23(+1.52%)
Nov 27, 2017 15.11 15.19 15.06 15.09 6,665 +0.09(+0.60%)
Nov 24, 2017 15.11 15.11 15.00 15.00 1,200 +0.22(+1.49%)
Nov 22, 2017 14.76 14.88 14.76 14.78 2,118 +0.21(+1.44%)
Nov 21, 2017 14.63 14.63 14.57 14.57 389 +0.11(+0.76%)
Nov 20, 2017 14.47 14.47 14.46 14.46 445 -0.17(-1.16%)
Nov 17, 2017 14.66 14.66 14.61 14.63 583 +0.04(+0.28%)
Nov 16, 2017 14.52 14.59 14.52 14.59 781 +0.23(+1.59%)
Nov 15, 2017 14.21 14.55 14.16 14.36 5,774 -0.01(-0.07%)
Nov 14, 2017 14.07 14.37 14.06 14.37 2,547 +0.41(+2.94%)
Nov 13, 2017 13.95 14.06 13.95 13.96 27,130 -0.22(-1.55%)
Nov 10, 2017 13.92 14.23 13.92 14.18 8,532 -0.20(-1.39%)
Nov 09, 2017 14.23 14.41 14.23 14.38 440 +0.13(+0.91%)
Nov 08, 2017 14.23 14.30 14.22 14.25 4,157 -0.05(-0.35%)
Nov 07, 2017 14.00 14.31 14.00 14.30 1,871 +0.47(+3.40%)
Nov 06, 2017 13.65 13.83 13.65 13.83 861 +0.29(+2.14%)
Nov 02, 2017 13.54 13.54 13.54 0 -0.06(-0.44%)
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.