WH Smith Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2019 1,937.00 1,958.00 1,929.00 1,953.00 352,745
Jun 17, 2019 1,953.00 1,974.00 1,937.00 1,952.00 308,973
Jun 14, 2019 1,988.00 1,998.00 1,955.00 1,959.00 361,765
Jun 13, 2019 2,028.00 2,034.00 1,979.00 1,979.00 451,599
Jun 12, 2019 2,034.00 2,048.00 2,026.00 2,038.00 519,138
Jun 11, 2019 2,012.00 2,044.00 2,006.80 2,042.00 393,560
Jun 10, 2019 2,010.00 2,016.00 2,004.00 2,012.00 235,412
Jun 7, 2019 1,983.00 2,024.00 1,983.00 2,006.00 214,625
Jun 6, 2019 1,990.00 2,016.00 1,983.00 1,990.00 361,087
Jun 5, 2019 1,974.00 2,016.32 1,972.79 2,000.00 339,451
Jun 4, 2019 1,947.00 1,985.00 1,939.00 1,985.00 771,660
Jun 3, 2019 1,954.00 1,955.00 1,939.00 1,954.00 264,209
May 31, 2019 1,960.00 1,978.00 1,952.00 1,962.00 337,958
May 30, 2019 1,946.00 1,978.00 1,940.00 1,966.00 336,145
May 29, 2019 1,992.00 2,010.00 1,946.00 1,949.00 289,515
May 28, 2019 1,976.00 2,018.00 1,976.00 2,006.00 349,953
May 27, 2019 2,014.00 0.00 0.00 2,000.00 0
May 24, 2019 2,014.00 2,014.00 1,987.00 2,000.00 278,745
May 23, 2019 1,988.00 2,006.00 1,974.00 1,995.00 330,816
May 22, 2019 2,050.00 2,050.00 2,004.00 2,010.00 247,025
May 21, 2019 1,980.00 2,032.00 1,944.00 2,032.00 1,246,309
May 20, 2019 2,064.00 2,064.00 2,028.00 2,028.00 257,359
May 17, 2019 2,066.00 2,080.00 2,046.00 2,052.00 309,739
May 16, 2019 2,046.00 2,100.00 2,036.00 2,076.00 565,338
May 15, 2019 2,050.00 2,058.00 2,028.00 2,034.00 341,358
May 14, 2019 2,014.00 2,050.00 2,008.00 2,038.00 363,521
May 13, 2019 2,016.00 2,026.00 2,004.00 2,004.00 375,934
May 10, 2019 2,002.00 2,036.00 1,996.00 2,014.00 292,551
May 9, 2019 1,981.00 1,993.00 1,970.00 1,992.00 926,182
May 8, 2019 1,997.00 2,012.00 1,987.00 1,987.00 745,661
May 7, 2019 2,022.00 2,036.00 2,001.40 2,012.00 328,199
May 6, 2019 2,042.00 0.00 0.00 2,036.00 175,925
May 3, 2019 2,042.00 2,042.00 2,018.00 2,036.00 206,584
May 2, 2019 2,046.00 2,046.00 2,018.00 2,030.00 246,861
May 1, 2019 2,044.00 2,068.00 2,038.00 2,044.00 77,335
Apr 30, 2019 2,052.00 2,070.00 2,040.00 2,048.00 331,579
Apr 29, 2019 2,050.00 2,062.00 2,040.00 2,052.00 314,554
Apr 26, 2019 2,062.00 2,068.00 2,026.00 2,046.00 386,024
Apr 25, 2019 2,114.00 2,114.00 2,056.00 2,062.00 380,913
Apr 24, 2019 2,084.00 2,120.68 2,080.00 2,106.00 410,612
Apr 23, 2019 2,116.00 2,116.00 2,070.00 2,084.00 463,902
Apr 22, 2019 2,068.00 0.00 0.00 2,104.00 0
Apr 19, 2019 2,068.00 2,112.00 2,068.00 2,104.00 381,871
Apr 18, 2019 2,068.00 2,112.00 2,068.00 2,104.00 381,871
Apr 17, 2019 2,142.00 2,148.00 2,070.00 2,084.00 479,034
Apr 16, 2019 2,132.00 2,144.00 2,118.00 2,136.00 316,577
Apr 15, 2019 2,134.00 2,142.00 2,116.50 2,130.00 269,571
Apr 12, 2019 2,200.00 2,200.00 2,108.00 2,142.00 481,122
Apr 11, 2019 2,180.00 2,222.00 2,110.00 2,186.00 607,462
Apr 10, 2019 2,118.00 2,138.00 2,110.00 2,138.00 228,344
Showing 1 to 50 of 262