WHI.F - William Hill plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20202.11902.11902.11902.11902.11901,478
17 Jan 20202.15902.15902.15402.15402.1540-
16 Jan 20202.19202.20302.19202.20302.2030-
15 Jan 20202.12602.12602.12602.12602.1260-
14 Jan 20202.11102.13302.11102.13302.1330-
13 Jan 20202.22002.22002.19502.19502.19501,478
10 Jan 20202.16002.16402.16002.16402.1640-
09 Jan 20202.21602.21602.19002.19002.1900-
08 Jan 20202.19602.20502.19602.20502.2050-
07 Jan 20202.19202.19702.19202.19702.1970-
06 Jan 20202.15502.16902.15502.16902.1690-
03 Jan 20202.25502.25502.19102.19102.1910-
02 Jan 20202.24502.26202.24502.26202.2620-
30 Dec 20192.17002.17002.17002.17002.1700-
27 Dec 20192.15502.17102.15502.17102.1710-
23 Dec 20192.10502.10502.10502.10502.1050-
20 Dec 20192.12202.12202.10902.10902.1090-
19 Dec 20192.12002.13602.12002.13602.1360-
18 Dec 20192.11502.11502.10502.10502.1050-
17 Dec 20192.15902.15902.14502.14502.1450-
16 Dec 20192.25002.25702.19802.25702.25702,433
13 Dec 20192.15902.15902.13202.13202.1320100
12 Dec 20191.98501.99151.98501.99151.9915-
11 Dec 20191.95851.95851.93101.93101.9310-
10 Dec 20191.97701.98801.97701.98801.9880-
09 Dec 20192.01902.01902.01902.01902.0190-
06 Dec 20192.03102.03102.01202.01202.0120-
05 Dec 20191.95102.00801.95102.00802.0080150
04 Dec 20192.02602.03502.02602.03502.0350-
03 Dec 20192.09202.10002.03502.07002.07004,950
02 Dec 20192.11102.12502.11102.12502.1250-
29 Nov 20192.10602.10602.10602.10602.1060-
28 Nov 20192.09802.09802.09802.09802.0980-
27 Nov 20192.16902.16902.15502.15602.1560-
26 Nov 20192.15102.15102.15102.15102.1510-
25 Nov 20192.14702.19802.14702.19802.19801,000
22 Nov 20192.11802.11802.11802.11802.1180-
21 Nov 20192.06102.06102.06102.06102.0610-
20 Nov 20192.05602.08102.05602.07902.0790-
19 Nov 20192.09002.09702.09002.09702.0970-
18 Nov 20192.06402.07402.06402.07402.0740-
15 Nov 20192.02202.06002.02202.05402.05401,000
14 Nov 20192.00002.00002.00002.00002.0000-
13 Nov 20191.99951.99951.98601.98601.9860-
12 Nov 20192.02002.02002.00702.00702.0070-
11 Nov 20192.00302.00302.00302.00302.0030300
08 Nov 20191.97202.00001.97201.98801.9880875
07 Nov 20191.97702.00001.96251.96251.9625500
06 Nov 20191.98351.98351.98351.98351.9835-
05 Nov 20192.04002.04002.00302.00602.0060-
04 Nov 20192.31002.31002.00202.06702.0670100
01 Nov 20192.30602.38602.30602.38602.3860230
31 Oct 20192.27502.29402.27502.29402.2940459
30 Oct 20192.28102.28102.26002.26002.26004,000
29 Oct 20192.30802.31802.30802.31802.3180-
28 Oct 20192.32602.32602.29502.29502.2950-
25 Oct 20192.34102.34102.29202.29202.2920-
24 Oct 20192.40002.40002.34902.34902.34904,263
24 Oct 20190.0266 Dividend
23 Oct 20192.32302.38502.32302.35102.32441,406
22 Oct 20192.35002.35002.35002.35002.3234-
21 Oct 20192.32802.35502.32802.34802.3214-
18 Oct 20192.34402.34402.34202.34202.3155-
17 Oct 20192.30102.32002.30102.32002.2938-
16 Oct 20192.26402.32302.26002.32302.2967170
15 Oct 20192.30902.30902.30902.30902.2829-
14 Oct 20192.21102.24902.21102.24902.2236-
11 Oct 20192.15102.26402.15102.26402.2384-
10 Oct 20192.05702.09402.05702.09402.0703-
09 Oct 20192.08502.08502.06802.06802.0446250
08 Oct 20192.05602.05602.04002.04002.0169-
07 Oct 20192.20002.20002.14902.14902.12472,030
04 Oct 20192.14802.14802.14602.14602.1217-
02 Oct 20192.18602.18602.15802.15802.1336496
01 Oct 20192.10602.10602.09402.09402.0703-
30 Sep 20192.09802.12602.09802.12502.1010-
27 Sep 20192.07302.10202.07302.10202.0782-
26 Sep 20192.07002.09702.06502.06502.0416859
25 Sep 20192.10002.10002.05602.06102.0377-
24 Sep 20192.09302.12602.09302.12602.1019-
23 Sep 20192.16402.16402.05902.06002.0367-
20 Sep 20192.16202.16202.12502.12602.10191,787
19 Sep 20192.06802.07502.06802.07502.0515-
18 Sep 20192.04802.04802.04802.04802.0248-
17 Sep 20192.07802.08702.07802.08302.05944,300
16 Sep 20192.07502.08502.07502.08502.0614-
13 Sep 20192.09802.14402.09802.14402.11972,500
12 Sep 20192.09102.10202.08402.08402.0604225
11 Sep 20192.03602.08802.03602.08802.0644-
10 Sep 20192.00402.01602.00002.01601.9932679
09 Sep 20191.97752.01901.97752.01901.99621,000
06 Sep 20191.98601.98601.96851.96951.9472-
05 Sep 20191.98901.99801.98901.99801.9754-
04 Sep 20192.00302.03402.00302.03402.0110750
03 Sep 20191.95401.97401.95401.96351.94135,000
02 Sep 20191.99351.99351.99351.99351.9709-
30 Aug 20191.96251.97451.96251.97451.9522-
29 Aug 20191.85451.96501.85451.96501.9428-
28 Aug 20191.79551.85401.79551.85401.8330-
27 Aug 20191.81401.81401.80451.80451.7841-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more