Shares Magazine
2.20p+0.00 (+0.00%)11 Jul 2025, 15:53
W.H. Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 2.50p | 2.39p | 2.00p | 2.20p | 10,298 |
| Jul 1, 2025 | 2.50p | 2.00p | 2.00p | 2.20p | 75,000 |
| Jun 30, 2025 | 2.30p | 2.10p | 2.10p | 2.20p | 82,712 |
| Jun 23, 2025 | 2.30p | 2.10p | 2.10p | 2.30p | 47,620 |
| Jun 19, 2025 | 2.30p | 2.49p | 2.20p | 2.30p | 250,004 |
| Jun 18, 2025 | 2.30p | 2.11p | 2.11p | 2.30p | 1,470 |
| Jun 16, 2025 | 2.30p | 2.10p | 2.10p | 2.30p | 47,620 |
| Jun 12, 2025 | 2.30p | 2.11p | 2.11p | 2.30p | 96 |
| Jun 4, 2025 | 2.30p | 2.10p | 2.10p | 2.30p | 10,915 |
| Jun 3, 2025 | 2.30p | 2.20p | 2.11p | 2.30p | 137 |
| May 27, 2025 | 2.30p | 2.49p | 2.49p | 2.30p | 38 |
| May 15, 2025 | 2.45p | 2.20p | 2.10p | 2.30p | 150,652 |
| May 14, 2025 | 2.45p | 2.11p | 2.11p | 2.45p | 48,189 |
| May 12, 2025 | 2.45p | 2.50p | 2.13p | 2.45p | 89,522 |
| May 6, 2025 | 2.55p | 2.22p | 2.20p | 2.45p | 35,000 |
| May 2, 2025 | 2.55p | 2.20p | 2.20p | 2.55p | 13,126 |
| Apr 30, 2025 | 2.55p | 2.48p | 2.40p | 2.55p | 25,484 |
| Apr 29, 2025 | 2.55p | 2.50p | 2.50p | 2.55p | 12,642 |
| Apr 28, 2025 | 2.55p | 2.20p | 2.20p | 2.55p | 10,067 |
| Apr 25, 2025 | 2.55p | 2.20p | 2.20p | 2.55p | 24 |
| Apr 24, 2025 | 2.55p | 2.20p | 2.20p | 2.55p | 22,728 |
| Apr 17, 2025 | 2.55p | 2.50p | 2.20p | 2.55p | 10,604 |
| Apr 11, 2025 | 2.55p | 2.50p | 2.50p | 2.55p | 13,802 |
| Apr 10, 2025 | 2.55p | 2.50p | 2.50p | 2.55p | 6,762 |
| Apr 7, 2025 | 2.55p | 2.50p | 2.50p | 2.55p | 10,000 |
| Apr 2, 2025 | 2.55p | 2.20p | 2.20p | 2.55p | 20,200 |
| Mar 28, 2025 | 2.55p | 2.50p | 2.30p | 2.55p | 210,602 |
| Mar 21, 2025 | 2.55p | 2.20p | 2.20p | 2.55p | 688 |
| Mar 20, 2025 | 2.55p | 2.50p | 2.50p | 2.55p | 160 |
| Mar 6, 2025 | 2.55p | 2.50p | 2.50p | 2.55p | 4 |
| Mar 5, 2025 | 2.75p | 2.05p | 2.05p | 2.55p | 56,729 |
| Mar 3, 2025 | 2.75p | 2.70p | 2.70p | 2.75p | 10 |
| Feb 25, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 1,000 |
| Feb 24, 2025 | 2.75p | 2.70p | 2.70p | 2.75p | 74 |
| Feb 13, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 1,003 |
| Feb 12, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 4,666 |
| Feb 10, 2025 | 2.75p | 2.70p | 2.50p | 2.75p | 3,561 |
| Feb 5, 2025 | 2.75p | 2.63p | 2.63p | 2.75p | 3 |
| Feb 4, 2025 | 2.75p | 2.70p | 2.21p | 2.75p | 46,666 |
| Jan 21, 2025 | 2.75p | 3.00p | 3.00p | 2.75p | 1,600,000 |
| Jan 16, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 15,610 |
| Jan 13, 2025 | 2.75p | 2.70p | 2.70p | 2.75p | 3 |
| Jan 10, 2025 | 2.75p | 2.50p | 2.50p | 2.75p | 31,044 |
| Dec 27, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 40,000 |
| Dec 19, 2024 | 2.75p | 2.55p | 2.55p | 2.75p | 40,000 |
| Dec 17, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 3,463 |
| Dec 16, 2024 | 2.85p | 2.65p | 2.65p | 2.75p | 10,000 |
| Dec 13, 2024 | 2.85p | 3.02p | 2.95p | 2.85p | 1,804,668 |
| Dec 12, 2024 | 3.10p | 3.10p | 3.10p | 3.10p | 100,000 |
| Dec 4, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 1,815 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.