WMH.L Historical Prices | WILLIAM HILL Stock

BSE

0.15% NSE

0.28%

William Hill plc (WMH.L)

-LSE

441.10 4.20(0.94%) 24 May 8:57PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	446.90	448.00	440.00	440.50	2,741,000	440.50
23 May, 2013	446.00	448.40	443.50	445.30	4,959,700	445.30
22 May, 2013	447.20	455.90	446.50	452.80	4,580,000	452.80
21 May, 2013	447.90	450.20	443.20	446.60	3,409,100	446.60
20 May, 2013	444.90	451.10	444.90	450.00	3,880,600	450.00
17 May, 2013	446.80	448.10	441.00	445.00	5,548,600	445.00
16 May, 2013	442.00	450.10	440.30	447.00	5,903,100	447.00
15 May, 2013	431.10	437.20	428.65	435.90	4,700,700	435.90
14 May, 2013	426.00	430.40	425.50	429.40	2,464,100	429.40
13 May, 2013	425.40	428.50	424.64	427.20	3,197,400	427.20
10 May, 2013	425.10	427.90	423.60	426.50	3,828,500	426.50
9 May, 2013	424.10	427.20	423.10	425.30	3,538,600	425.30
8 May, 2013	418.40	426.10	417.30	425.80	4,268,800	425.80
7 May, 2013	425.40	425.90	410.70	418.80	4,835,200	418.80
6 May, 2013	425.10	425.10	425.10	425.10	0	425.10
3 May, 2013	420.70	426.30	416.30	425.10	4,825,100	425.10
2 May, 2013	422.00	426.20	411.40	420.30	8,219,500	420.30
1 May, 2013	428.80	428.81	419.00	423.60	6,349,500	423.60
30 Apr, 2013	432.20	433.50	426.00	426.00	28,273,800	426.00
29 Apr, 2013	432.00	437.00	427.00	430.50	6,280,200	430.50
26 Apr, 2013	421.80	431.00	417.00	430.70	6,135,400	430.70
25 Apr, 2013	420.70	423.96	415.00	422.50	4,815,000	422.50
24 Apr, 2013	426.40	426.50	418.40	421.10	3,418,400	421.10
23 Apr, 2013	413.00	426.70	413.00	426.70	7,675,200	426.70
22 Apr, 2013	413.40	418.20	409.30	410.20	5,311,400	410.20
19 Apr, 2013	400.00	414.90	397.60	409.10	13,144,100	409.10
18 Apr, 2013	393.70	397.10	388.90	390.60	4,548,000	390.60
17 Apr, 2013	387.80	394.20	386.00	389.90	5,411,600	389.90
16 Apr, 2013	380.70	386.00	377.00	385.80	3,111,600	385.80
15 Apr, 2013	382.50	387.40	374.20	380.60	4,566,700	380.60
12 Apr, 2013	390.60	392.58	386.20	387.80	6,232,500	387.80
11 Apr, 2013	386.90	397.30	386.80	395.20	4,785,500	395.20
10 Apr, 2013	379.20	387.60	376.75	387.00	8,403,900	387.00
9 Apr, 2013	379.80	380.40	372.80	376.30	3,678,700	376.30
8 Apr, 2013	374.60	378.20	374.60	376.70	4,524,400	376.70
5 Apr, 2013	384.00	384.40	373.00	373.40	8,933,700	373.40
4 Apr, 2013	382.20	385.50	377.30	382.00	6,934,100	382.00
3 Apr, 2013	378.40	386.40	378.40	382.70	7,515,000	382.70
2 Apr, 2013	371.00	382.10	369.40	380.40	6,073,100	380.40
1 Apr, 2013	369.90	369.90	369.90	369.90	0	369.90
29 Mar, 2013	369.90	369.90	369.90	369.90	0	369.90
28 Mar, 2013	371.60	376.38	367.70	369.90	4,328,400	369.90
27 Mar, 2013	375.80	376.40	369.70	371.40	4,321,400	371.40
26 Mar, 2013	375.20	379.90	371.00	375.40	6,622,000	375.40
25 Mar, 2013	380.00	382.20	370.90	375.00	5,970,800	375.00
22 Mar, 2013	376.70	380.10	374.10	377.80	5,420,900	377.80
21 Mar, 2013	385.00	387.50	377.00	377.60	5,651,000	377.60
20 Mar, 2013	387.60	391.54	383.80	386.00	5,891,600	386.00
19 Mar, 2013	378.00	391.60	370.00	385.70	5,837,400	385.70
18 Mar, 2013	405.40	407.80	400.00	407.40	2,130,100	407.40
15 Mar, 2013	405.50	410.70	402.60	405.60	4,130,900	405.60
14 Mar, 2013	405.20	411.80	401.60	405.50	4,079,300	405.50
13 Mar, 2013	414.00	415.10	404.30	406.00	3,275,500	406.00
13-Mar-2013	7.80 Dividend
12 Mar, 2013	431.90	431.90	420.00	420.60	2,604,000	412.80
11 Mar, 2013	424.50	434.10	423.81	425.30	1,958,500	417.41
8 Mar, 2013	428.00	428.10	422.70	424.60	1,963,100	416.73
7 Mar, 2013	438.10	438.80	426.80	427.50	4,038,400	419.57
6 Mar, 2013	439.00	442.00	434.05	438.00	3,058,700	429.88
5 Mar, 2013	431.90	445.70	429.50	438.60	4,717,500	430.47
4 Mar, 2013	445.60	447.70	428.40	433.40	5,025,800	425.36
1 Mar, 2013	401.20	443.30	400.50	443.30	10,867,800	435.08
28 Feb, 2013	408.00	411.00	403.90	404.70	4,936,500	397.19
27 Feb, 2013	397.80	403.80	396.61	403.30	4,926,800	395.82
26 Feb, 2013	397.30	399.20	393.50	395.60	3,175,000	388.26
25 Feb, 2013	405.40	405.40	400.40	401.90	1,996,600	394.45
22 Feb, 2013	403.40	406.60	400.40	402.60	1,565,600	395.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On WMH.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

William Hill plc (WMH.L)