WMH.L Historical Prices | WILLIAM HILL Stock

Dow

0.80% Nasdaq

0.97%

William Hill plc (WMH.L)

-LSE

445.00 2.00(0.45%) May 17, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	446.80	448.10	441.00	445.00	5,548,600	445.00
May 16, 2013	442.00	450.10	440.30	447.00	5,903,100	447.00
May 15, 2013	431.10	437.20	428.65	435.90	4,700,700	435.90
May 14, 2013	426.00	430.40	425.50	429.40	2,464,100	429.40
May 13, 2013	425.40	428.50	424.64	427.20	3,197,400	427.20
May 10, 2013	425.10	427.90	423.60	426.50	3,828,500	426.50
May 9, 2013	424.10	427.20	423.10	425.30	3,538,600	425.30
May 8, 2013	418.40	426.10	417.30	425.80	4,268,800	425.80
May 7, 2013	425.40	425.90	410.70	418.80	4,835,200	418.80
May 6, 2013	425.10	425.10	425.10	425.10	0	425.10
May 3, 2013	420.70	426.30	416.30	425.10	4,825,100	425.10
May 2, 2013	422.00	426.20	411.40	420.30	8,219,500	420.30
May 1, 2013	428.80	428.81	419.00	423.60	6,349,500	423.60
Apr 30, 2013	432.20	433.50	426.00	426.00	28,273,800	426.00
Apr 29, 2013	432.00	437.00	427.00	430.50	6,280,200	430.50
Apr 26, 2013	421.80	431.00	417.00	430.70	6,135,400	430.70
Apr 25, 2013	420.70	423.96	415.00	422.50	4,815,000	422.50
Apr 24, 2013	426.40	426.50	418.40	421.10	3,418,400	421.10
Apr 23, 2013	413.00	426.70	413.00	426.70	7,675,200	426.70
Apr 22, 2013	413.40	418.20	409.30	410.20	5,311,400	410.20
Apr 19, 2013	400.00	414.90	397.60	409.10	13,144,100	409.10
Apr 18, 2013	393.70	397.10	388.90	390.60	4,548,000	390.60
Apr 17, 2013	387.80	394.20	386.00	389.90	5,411,600	389.90
Apr 16, 2013	380.70	386.00	377.00	385.80	3,111,600	385.80
Apr 15, 2013	382.50	387.40	374.20	380.60	4,566,700	380.60
Apr 12, 2013	390.60	392.58	386.20	387.80	6,232,500	387.80
Apr 11, 2013	386.90	397.30	386.80	395.20	4,785,500	395.20
Apr 10, 2013	379.20	387.60	376.75	387.00	8,403,900	387.00
Apr 9, 2013	379.80	380.40	372.80	376.30	3,678,700	376.30
Apr 8, 2013	374.60	378.20	374.60	376.70	4,524,400	376.70
Apr 5, 2013	384.00	384.40	373.00	373.40	8,933,700	373.40
Apr 4, 2013	382.20	385.50	377.30	382.00	6,934,100	382.00
Apr 3, 2013	378.40	386.40	378.40	382.70	7,515,000	382.70
Apr 2, 2013	371.00	382.10	369.40	380.40	6,073,100	380.40
Apr 1, 2013	369.90	369.90	369.90	369.90	0	369.90
Mar 29, 2013	369.90	369.90	369.90	369.90	0	369.90
Mar 28, 2013	371.60	376.38	367.70	369.90	4,328,400	369.90
Mar 27, 2013	375.80	376.40	369.70	371.40	4,321,400	371.40
Mar 26, 2013	375.20	379.90	371.00	375.40	6,622,000	375.40
Mar 25, 2013	380.00	382.20	370.90	375.00	5,970,800	375.00
Mar 22, 2013	376.70	380.10	374.10	377.80	5,420,900	377.80
Mar 21, 2013	385.00	387.50	377.00	377.60	5,651,000	377.60
Mar 20, 2013	387.60	391.54	383.80	386.00	5,891,600	386.00
Mar 19, 2013	378.00	391.60	370.00	385.70	5,837,400	385.70
Mar 18, 2013	405.40	407.80	400.00	407.40	2,130,100	407.40
Mar 15, 2013	405.50	410.70	402.60	405.60	4,130,900	405.60
Mar 14, 2013	405.20	411.80	401.60	405.50	4,079,300	405.50
Mar 13, 2013	414.00	415.10	404.30	406.00	3,275,500	406.00
Mar 13, 2013	7.80 Dividend
Mar 12, 2013	431.90	431.90	420.00	420.60	2,604,000	412.80
Mar 11, 2013	424.50	434.10	423.81	425.30	1,958,500	417.41
Mar 8, 2013	428.00	428.10	422.70	424.60	1,963,100	416.73
Mar 7, 2013	438.10	438.80	426.80	427.50	4,038,400	419.57
Mar 6, 2013	439.00	442.00	434.05	438.00	3,058,700	429.88
Mar 5, 2013	431.90	445.70	429.50	438.60	4,717,500	430.47
Mar 4, 2013	445.60	447.70	428.40	433.40	5,025,800	425.36
Mar 1, 2013	401.20	443.30	400.50	443.30	10,867,800	435.08
Feb 28, 2013	408.00	411.00	403.90	404.70	4,936,500	397.19
Feb 27, 2013	397.80	403.80	396.61	403.30	4,926,800	395.82
Feb 26, 2013	397.30	399.20	393.50	395.60	3,175,000	388.26
Feb 25, 2013	405.40	405.40	400.40	401.90	1,996,600	394.45
Feb 22, 2013	403.40	406.60	400.40	402.60	1,565,600	395.13
Feb 21, 2013	405.80	405.90	397.20	398.80	2,623,000	391.40
Feb 20, 2013	406.40	411.60	404.40	407.60	1,468,700	400.04
Feb 19, 2013	399.60	408.10	397.96	406.40	3,154,600	398.86
Feb 18, 2013	403.60	405.20	398.30	398.40	1,188,800	391.01
Feb 15, 2013	399.00	404.80	398.00	403.60	3,066,700	396.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WMH.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

William Hill plc (WMH.L)