Shares Magazine
2.55p+0.00 (+2.00%)11 Apr 2025, 08:23
W.H. Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 28, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 8,117 |
| Nov 25, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 2,650 |
| Nov 21, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 6,500 |
| Nov 20, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 363 |
| Nov 19, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 10,000 |
| Nov 13, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 2,896 |
| Nov 11, 2024 | 3.10p | 3.02p | 3.00p | 3.10p | 2,067 |
| Nov 4, 2024 | 3.10p | 3.19p | 2.85p | 3.10p | 160,097 |
| Oct 31, 2024 | 3.10p | 3.09p | 3.09p | 3.10p | 7,977 |
| Oct 23, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 55,000 |
| Oct 22, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 2,924 |
| Oct 18, 2024 | 3.10p | 3.13p | 3.13p | 3.10p | 3,000 |
| Oct 16, 2024 | 3.10p | 3.13p | 3.00p | 3.10p | 35,161 |
| Oct 15, 2024 | 3.10p | 3.01p | 3.01p | 3.10p | 3 |
| Oct 14, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 25,000 |
| Oct 11, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 25,000 |
| Oct 10, 2024 | 3.25p | 3.20p | 3.10p | 3.10p | 50,000 |
| Oct 9, 2024 | 3.25p | 3.20p | 3.20p | 3.25p | 50,000 |
| Oct 2, 2024 | 3.35p | 3.21p | 3.21p | 3.35p | 2,255 |
| Sep 30, 2024 | 3.35p | 3.21p | 3.21p | 3.35p | 4 |
| Sep 23, 2024 | 3.35p | 3.49p | 3.49p | 3.35p | 2 |
| Sep 18, 2024 | 3.35p | 3.43p | 3.43p | 3.35p | 11,064 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.