Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

William Hill Plc ADR (OP: WIMHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.520 5.710 5.400 5.443 112,300 -0.16(-2.80%)
Jul 30, 2020 5.410 5.650 5.410 5.600 120,053 +0.01(+0.18%)
Jul 29, 2020 5.495 5.610 5.410 5.590 99,101 -0.04(-0.71%)
Jul 28, 2020 5.650 5.655 5.580 5.630 63,945 -0.04(-0.71%)
Jul 27, 2020 5.720 5.730 5.595 5.670 225,038 -0.17(-2.91%)
Jul 24, 2020 5.780 5.880 5.780 5.840 79,900 +0.06(+1.04%)
Jul 23, 2020 5.950 5.960 5.700 5.780 129,401 -0.22(-3.67%)
Jul 22, 2020 5.950 6.030 5.900 6.000 53,058 +0.04(+0.67%)
Jul 21, 2020 5.950 6.050 5.900 5.960 138,443 -0.15(-2.45%)
Jul 20, 2020 5.920 6.150 5.920 6.110 58,837 -0.09(-1.45%)
Jul 17, 2020 5.900 6.210 5.900 6.200 169,100 +0.27(+4.55%)
Jul 16, 2020 6.010 6.040 5.880 5.930 47,121 -0.14(-2.31%)
Jul 15, 2020 5.970 6.120 5.970 6.070 74,289 +0.32(+5.57%)
Jul 14, 2020 5.735 5.770 5.690 5.750 68,415 +0.00(+0.00%)
Jul 13, 2020 5.850 5.990 5.730 5.750 74,119 -0.04(-0.61%)
Jul 10, 2020 5.640 5.855 5.640 5.785 67,700 -0.01(-0.26%)
Jul 09, 2020 5.880 5.970 5.750 5.800 120,801 -0.07(-1.19%)
Jul 08, 2020 5.770 6.000 5.770 5.870 57,492 +0.01(+0.26%)
Jul 07, 2020 5.860 5.980 5.840 5.855 98,415 -0.04(-0.76%)
Jul 06, 2020 6.000 6.020 5.840 5.900 96,844 +0.17(+2.97%)
Jul 02, 2020 5.830 5.890 5.700 5.730 95,700 +0.14(+2.50%)
Jul 01, 2020 5.440 5.660 5.440 5.590 88,325 -0.04(-0.80%)
Jun 30, 2020 5.720 5.760 5.550 5.635 153,098 -0.19(-3.18%)
Jun 29, 2020 5.720 5.870 5.620 5.820 155,913 -0.17(-2.84%)
Jun 26, 2020 6.140 6.200 5.980 5.990 120,500 -0.23(-3.70%)
Jun 25, 2020 6.170 6.250 6.000 6.220 201,519 -0.20(-3.12%)
Jun 24, 2020 6.500 6.700 6.400 6.420 112,211 -0.24(-3.60%)
Jun 23, 2020 6.830 6.830 6.600 6.660 112,253 -0.30(-4.31%)
Jun 22, 2020 6.870 6.970 6.830 6.960 70,519 +0.38(+5.78%)
Jun 19, 2020 6.830 6.830 6.540 6.580 153,400 -0.22(-3.31%)
Jun 18, 2020 6.614 6.860 6.614 6.805 94,963 +0.25(+3.81%)
Jun 17, 2020 6.660 6.740 6.510 6.555 213,113 -0.10(-1.43%)
Jun 16, 2020 7.180 7.200 6.625 6.650 263,569 -0.38(-5.41%)
Jun 15, 2020 6.810 7.070 6.730 7.030 113,642 +0.31(+4.54%)
Jun 12, 2020 6.970 7.090 6.600 6.725 158,500 +0.17(+2.52%)
Jun 11, 2020 6.580 6.850 6.530 6.560 286,578 -0.80(-10.87%)
Jun 10, 2020 7.540 7.570 7.250 7.360 148,707 -0.21(-2.77%)
Jun 09, 2020 7.740 7.750 7.520 7.570 123,181 -0.23(-2.95%)
Jun 08, 2020 8.100 8.100 7.600 7.800 137,516 +0.02(+0.26%)
Jun 05, 2020 7.670 7.840 7.610 7.780 225,400 +0.25(+3.32%)
Jun 04, 2020 7.770 7.790 7.490 7.530 190,276 -0.06(-0.79%)
Jun 03, 2020 7.590 7.620 7.320 7.590 155,986 +0.56(+7.97%)
Jun 02, 2020 7.140 7.210 7.000 7.030 129,922 -0.11(-1.54%)
Jun 01, 2020 6.680 7.240 6.680 7.140 174,561 +0.42(+6.17%)
May 29, 2020 6.710 6.740 6.410 6.725 108,100 -0.08(-1.18%)
May 28, 2020 6.680 6.900 6.580 6.805 134,463 +0.06(+0.87%)
May 27, 2020 6.960 6.960 6.600 6.746 146,914 +0.15(+2.21%)
May 26, 2020 6.610 6.690 6.500 6.600 134,722 +0.43(+6.97%)
May 22, 2020 6.290 6.330 6.120 6.170 58,300 -0.11(-1.75%)
May 21, 2020 6.580 6.640 6.170 6.280 116,421 +0.16(+2.61%)
May 20, 2020 6.200 6.410 6.090 6.120 354,165 +0.24(+3.99%)
May 19, 2020 5.930 5.990 5.850 5.885 167,948 +0.06(+1.12%)
May 18, 2020 5.680 5.850 5.620 5.820 265,024 +0.18(+3.19%)
May 15, 2020 5.545 5.690 5.500 5.640 284,500 +0.35(+6.62%)
May 14, 2020 4.875 5.350 4.850 5.290 131,919 +0.11(+2.12%)
May 13, 2020 5.280 5.420 5.130 5.180 207,648 -0.26(-4.78%)
May 12, 2020 5.530 5.590 5.400 5.440 183,119 -0.06(-1.09%)
May 11, 2020 5.460 5.510 5.310 5.500 147,144 -0.17(-3.00%)
May 08, 2020 5.750 5.750 5.630 5.670 79,300 +0.12(+2.25%)
May 07, 2020 5.465 5.620 5.465 5.545 97,952 +0.08(+1.37%)
May 06, 2020 5.660 5.670 5.470 5.470 97,167 -0.27(-4.70%)
May 05, 2020 5.750 5.830 5.590 5.740 165,773 -0.22(-3.69%)
May 04, 2020 5.660 5.960 5.600 5.960 127,671 +0.21(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.