3.45p+0.00 (+0.00%)23 Aug 2024, 16:05
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.