Shares Magazine
3.25p+0.00 (+0.00%)17 Jul 2024, 08:40
W.H. Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2024 | 3.25p | 3.21p | 3.21p | 3.25p | 10,000 |
| Jul 16, 2024 | 3.25p | 3.35p | 3.20p | 3.25p | 1,479,534 |
| Jul 15, 2024 | 3.20p | 3.59p | 3.59p | 3.25p | 50,000 |
| Jul 12, 2024 | 3.15p | 3.50p | 3.25p | 3.15p | 4,010,000 |
| Jul 8, 2024 | 3.15p | 3.48p | 3.48p | 3.15p | 10 |
| Jul 3, 2024 | 3.15p | 3.25p | 3.25p | 3.15p | 10,000 |
| Jun 27, 2024 | 3.15p | 3.20p | 3.20p | 3.15p | 2,000,000 |
| Jun 26, 2024 | 3.10p | 3.20p | 3.10p | 3.15p | 10,703,771 |
| Jun 25, 2024 | 3.10p | 3.10p | 3.10p | 3.10p | 32,332,896 |
| Jun 24, 2024 | 3.10p | 2.90p | 2.90p | 3.10p | 4 |
| Jun 21, 2024 | 3.10p | 3.10p | 3.00p | 3.10p | 832,125 |
| Jun 19, 2024 | 3.10p | 3.25p | 3.25p | 3.10p | 95,000 |
| Jun 14, 2024 | 3.10p | 3.49p | 3.28p | 3.10p | 505,243 |
| Jun 12, 2024 | 3.10p | 3.00p | 2.77p | 3.10p | 2,020,000 |
| Jun 11, 2024 | 2.95p | 3.35p | 3.14p | 3.10p | 39,079 |
| Jun 10, 2024 | 3.75p | 3.55p | 2.75p | 2.95p | 355,502 |
| Jun 6, 2024 | 3.75p | 3.66p | 3.66p | 3.75p | 9,293 |
| Jun 5, 2024 | 3.75p | 3.85p | 3.80p | 3.75p | 20,120 |
| Jun 4, 2024 | 3.75p | 3.85p | 3.84p | 3.75p | 25,801 |
| Jun 3, 2024 | 4.00p | 4.25p | 3.50p | 3.75p | 410,722 |
| May 29, 2024 | 4.00p | 4.20p | 4.20p | 4.00p | 95 |
| May 28, 2024 | 4.00p | 3.65p | 3.65p | 4.00p | 8,000 |
| May 21, 2024 | 4.00p | 4.25p | 3.62p | 4.00p | 45,423 |
| May 20, 2024 | 4.00p | 4.40p | 4.10p | 4.00p | 126,829 |
| May 9, 2024 | 4.25p | 4.19p | 4.00p | 4.00p | 8,839 |
| May 2, 2024 | 4.25p | 4.39p | 4.00p | 4.25p | 300,000 |
| Apr 18, 2024 | 4.25p | 4.10p | 4.00p | 4.25p | 59,171 |
| Apr 10, 2024 | 4.25p | 4.13p | 4.00p | 4.25p | 7,598 |
| Apr 8, 2024 | 4.25p | 4.45p | 4.45p | 4.25p | 4 |
| Apr 4, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 9,727 |
| Apr 3, 2024 | 4.25p | 4.25p | 4.25p | 4.25p | 24,000 |
| Apr 2, 2024 | 4.25p | 4.16p | 4.00p | 4.25p | 6,581 |
| Mar 28, 2024 | 4.25p | 4.25p | 4.16p | 4.25p | 2,650 |
| Mar 27, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 4,615 |
| Mar 26, 2024 | 4.25p | 4.16p | 4.16p | 4.25p | 3,615 |
| Mar 13, 2024 | 4.25p | 4.05p | 4.05p | 4.25p | 700 |
| Mar 11, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 1,636 |
| Mar 6, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 1,119 |
| Feb 29, 2024 | 4.25p | 4.30p | 4.20p | 4.25p | 75,832 |
| Feb 26, 2024 | 4.25p | 4.25p | 4.25p | 4.25p | 23,389 |
| Feb 22, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 238 |
| Feb 21, 2024 | 4.25p | 3.50p | 3.50p | 4.25p | 27,000 |
| Feb 20, 2024 | 4.25p | 4.29p | 4.29p | 4.25p | 93 |
| Feb 16, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 19,925 |
| Feb 14, 2024 | 4.50p | 4.29p | 4.25p | 4.25p | 175,000 |
| Feb 13, 2024 | 4.50p | 4.00p | 4.00p | 4.50p | 7,500 |
| Feb 7, 2024 | 4.50p | 4.00p | 4.00p | 4.50p | 38 |
| Feb 6, 2024 | 4.50p | 4.30p | 4.00p | 4.50p | 21,912 |
| Jan 31, 2024 | 4.50p | 4.40p | 4.10p | 4.50p | 5,136 |
| Jan 30, 2024 | 5.25p | 4.60p | 4.00p | 4.50p | 233,596 |
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 |
|---|---|---|
| Compass Group PLC | 2,299.00 | 4.93 |
| Indivior PLC | 820.50 | 3.60 |
| Hammerson PLC | 30.63 | 2.10 |
| Ithaca Energy PLC | 128.20 | 2.07 |
| Sthree PLC | 428.50 | 2.51 |
| Beazley PLC | 662.50 | 1.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Nb Private Equity Partners Limited | 1,674.00 | -2.79 |
| Vinacapital Vietnam Opportunity Fund LD | 480.00 | -2.14 |
| Aston Martin Lagonda Global Holdings PLC | 149.36 | -1.99 |
| Dowlais Group PLC | 66.90 | -1.76 |
| Anglo American PLC | 2,196.50 | -1.68 |
| Glencore PLC | 435.80 | -1.70 |