Shares Magazine
2.75p+0.00 (+0.00%)27 Dec 2024, 14:01
W.H. Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 17, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 11,000 |
| Sep 16, 2024 | 3.35p | 3.20p | 3.20p | 3.35p | 11,000 |
| Sep 13, 2024 | 3.45p | 3.30p | 3.20p | 3.35p | 77,000 |
| Sep 11, 2024 | 3.45p | 3.69p | 3.60p | 3.45p | 3 |
| Sep 10, 2024 | 3.45p | 3.63p | 3.63p | 3.45p | 2,500 |
| Sep 4, 2024 | 3.45p | 3.40p | 3.30p | 3.45p | 510,025 |
| Sep 2, 2024 | 3.45p | 3.30p | 3.30p | 3.45p | 5,000 |
| Aug 29, 2024 | 3.45p | 3.35p | 3.35p | 3.45p | 1,000,000 |
| Aug 23, 2024 | 3.45p | 3.45p | 3.32p | 3.45p | 42,857 |
| Aug 20, 2024 | 3.25p | 3.70p | 3.70p | 3.45p | 40,000 |
| Aug 15, 2024 | 3.25p | 3.15p | 3.15p | 3.25p | 1,019 |
| Aug 14, 2024 | 3.25p | 3.50p | 3.50p | 3.25p | 180,000 |
| Aug 13, 2024 | 3.25p | 3.50p | 3.25p | 3.25p | 850,000 |
| Aug 12, 2024 | 3.25p | 3.40p | 3.00p | 3.40p | 168,373 |
| Aug 7, 2024 | 3.25p | 2.50p | 2.50p | 2.50p | 5,000 |
| Aug 6, 2024 | 3.25p | 3.21p | 3.13p | 3.25p | 14,280 |
| Aug 1, 2024 | 3.25p | 3.38p | 3.38p | 3.25p | 1 |
| Jul 29, 2024 | 3.25p | 3.25p | 3.25p | 3.25p | 3,700,000 |
| Jul 26, 2024 | 3.25p | 3.25p | 3.25p | 3.25p | 1,300,000 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 115.80 | 4.89 |
| Ocado Group PLC | 313.50 | 3.70 |
| Marks And Spencer Group PLC | 386.20 | 2.85 |
| Centrica PLC | 137.20 | 2.69 |
| Future PLC | 951.76 | 2.67 |
| Wood Group (John) PLC | 67.35 | 2.66 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 7,450.60 | -5.21 |
| Integrafin Holdings PLC | 335.50 | -2.89 |
| Elementis PLC | 141.20 | -2.75 |
| Plus500 LTD | 2,642.00 | -2.44 |
| Foresight Group Holdings Limited | 405.00 | -1.46 |
| Chrysalis Investments Limited | 105.80 | -2.04 |