Shares Magazine
4.25p+0.00 (+0.00%)18 Apr 2024, 09:40
W.H. Ireland Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 26, 2024 | 5.25p | 4.60p | 4.60p | 5.50p | 25,000 |
| Jan 25, 2024 | 5.25p | 4.60p | 4.60p | 5.50p | 1,000 |
| Jan 24, 2024 | 5.25p | 4.50p | 4.50p | 5.50p | 2,000 |
| Jan 23, 2024 | 5.25p | 5.40p | 5.40p | 5.50p | 3,003 |
| Jan 22, 2024 | 5.25p | 4.50p | 4.50p | 5.25p | 21,452 |
| Jan 19, 2024 | 5.50p | 5.00p | 5.00p | 5.50p | 10,776 |
| Jan 18, 2024 | 5.50p | 5.10p | 5.00p | 5.50p | 5,604 |
| Jan 15, 2024 | 5.50p | 5.90p | 5.10p | 5.50p | 9,685 |
| Jan 9, 2024 | 5.50p | 5.50p | 5.50p | 5.50p | 60,700 |
| Jan 8, 2024 | 5.50p | 5.93p | 5.00p | 5.50p | 335,560 |
| Jan 2, 2024 | 5.75p | 5.40p | 4.65p | 5.50p | 75,000 |
| Dec 29, 2023 | 5.50p | 5.95p | 5.40p | 5.75p | 138,123 |
| Dec 28, 2023 | 3.75p | 6.00p | 3.38p | 5.50p | 154,521 |
| Dec 27, 2023 | 3.50p | 4.20p | 3.38p | 3.75p | 145,000 |
| Dec 21, 2023 | 3.50p | 3.75p | 3.75p | 3.50p | 20,000 |
| Dec 20, 2023 | 3.50p | 3.00p | 3.00p | 3.50p | 1,400 |
| Dec 18, 2023 | 3.50p | 3.05p | 3.05p | 3.50p | 9,065 |
| Dec 15, 2023 | 3.50p | 3.50p | 3.50p | 3.50p | 632,000 |
| Dec 14, 2023 | 3.50p | 3.88p | 3.05p | 3.50p | 10,083 |
| Dec 11, 2023 | 3.75p | 3.25p | 3.25p | 3.75p | 2,400 |
| Dec 8, 2023 | 4.50p | 4.10p | 4.10p | 3.75p | 20,676 |
| Dec 6, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 7,000 |
| Nov 30, 2023 | 4.50p | 4.35p | 4.35p | 4.50p | 8,942 |
| Nov 22, 2023 | 4.50p | 4.35p | 4.35p | 4.50p | 8,942 |
| Nov 20, 2023 | 4.50p | 4.10p | 4.10p | 4.50p | 1,500 |
| Nov 1, 2023 | 4.50p | 4.00p | 4.00p | 4.50p | 94,000 |
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 |
|---|---|---|
| Mondi PLC | 1,504.50 | 9.30 |
| Darktrace PLC | 476.20 | 3.88 |
| Energean PLC | 1,019.00 | 3.87 |
| Close Brothers Group PLC | 453.20 | 3.09 |
| Ashmore Group PLC | 184.80 | 2.44 |
| Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 251.00 | -6.55 |
| Marshalls PLC | 257.50 | -4.10 |
| Foresight Group Holdings Limited | 440.00 | -3.93 |
| Dr. Martens PLC | 67.30 | -3.65 |
| Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.