UK markets closed

William Hill plc (WHI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4525+0.0620 (+4.46%)
At close: 3:31PM CEST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20201.43101.45251.43101.45251.45251,500
06 Aug 20201.36551.39051.36551.39051.3905-
05 Aug 20201.33401.36351.33401.36351.3635-
04 Aug 20201.20951.25451.20951.25451.2545-
03 Aug 20201.15001.21401.15001.15701.15701,500
31 Jul 20201.16801.17501.15201.15201.15204,000
30 Jul 20201.15451.15501.15451.15501.1550477
29 Jul 20201.15451.15451.15001.15001.1500-
28 Jul 20201.20001.21001.20001.21001.2100825
27 Jul 20201.21301.21301.21301.21301.2130-
24 Jul 20201.19451.22301.19451.22301.2230-
23 Jul 20201.24551.24551.22851.22851.2285-
22 Jul 20201.27601.27601.24501.24501.24501,000
21 Jul 20201.29651.29651.26501.26501.2650-
20 Jul 2020------
17 Jul 20201.29501.29501.28851.28851.2885-
16 Jul 20201.28351.28351.26901.26901.2690-
15 Jul 20201.25601.29601.25601.29601.2960-
14 Jul 20201.25901.25901.24151.24151.2415-
13 Jul 20201.27501.30001.25351.30001.3000410
10 Jul 20201.24251.30651.24251.25251.2525600
09 Jul 20201.29051.29051.29051.29051.2905-
08 Jul 20201.29451.29451.28301.28301.2830-
07 Jul 20201.28051.28251.28051.28251.2825-
06 Jul 20201.33451.33451.30401.30401.3040-
03 Jul 20201.28401.28401.28401.28401.2840-
02 Jul 20201.22901.26751.22901.26751.2675-
01 Jul 20201.23901.23901.22701.22701.2270-
30 Jun 20201.31301.31301.26401.26401.2640-
29 Jun 20201.29601.29601.25201.25201.2520-
26 Jun 20201.34401.35001.34401.35001.3500-
25 Jun 20201.41001.41001.37001.37001.37003,000
24 Jun 20201.46551.46551.44801.44801.4480-
23 Jun 20201.41351.48751.41351.46101.46101,500
22 Jun 20201.43001.50451.43001.50451.5045-
19 Jun 20201.52051.52051.52051.52051.52052,000
18 Jun 20201.42901.53051.42901.45901.4590100
17 Jun 20201.43251.44901.43251.44901.4490189
16 Jun 20201.58301.61651.56001.61651.6165700
15 Jun 20201.44051.57501.44051.57501.5750111
12 Jun 20201.48701.53401.48701.53401.5340-
11 Jun 20201.49901.49901.43351.43351.433519,350
10 Jun 20201.65401.65401.60201.61351.61352,900
09 Jun 20201.66451.66451.65501.65501.6550-
08 Jun 20201.75051.75051.73301.73301.733010
05 Jun 20201.65101.68101.65101.68101.6810-
04 Jun 20201.64951.71001.64951.71001.71002,627
03 Jun 20201.57001.70001.57001.70001.70002,577
02 Jun 20201.57451.57451.57451.57451.5745-
29 May 20201.47151.47151.47001.47001.4700-
28 May 20201.55551.56651.48351.56651.56652,400
27 May 20201.53951.53951.52551.52551.525550
26 May 20201.45951.50851.45951.50851.50855,800
25 May 20201.40001.40001.40001.40001.400027,700
22 May 20201.40451.40451.40451.40451.4045-
21 May 20201.40001.40001.40001.40001.4000-
20 May 20201.45001.46051.41001.46051.460511,350
19 May 20201.34101.37001.34101.37001.37002,540
18 May 20201.32451.32451.28901.28901.28901,365
15 May 20201.24001.30001.24001.26401.26405,800
14 May 20201.15151.15151.15001.15001.15001,365
13 May 20201.25401.25401.20051.20051.20052,650
12 May 20201.22851.22851.22851.22851.2285-
11 May 20201.27951.27951.22501.22501.2250-
08 May 20201.25701.25701.25701.25701.2570-
07 May 20201.26801.26801.26801.26801.2680-
06 May 20201.29851.31701.29001.29101.29106,000
05 May 20201.35001.35001.29851.29851.2985-
04 May 20201.32951.32951.25851.25851.25851,262
30 Apr 20201.37001.37001.23451.23451.234524,200
29 Apr 20201.25001.30951.22201.25601.256020,600
28 Apr 20201.19201.24501.19201.23301.23304,310
27 Apr 20201.12901.23801.12901.23801.23801,312
24 Apr 20201.02201.04051.02201.04051.04056,981
23 Apr 20201.07501.07501.00601.00601.00603,880
23 Apr 20200.0534 Dividend
22 Apr 20201.05701.05701.05451.05451.0011-
21 Apr 20201.09301.09301.07501.07501.0206100
20 Apr 20201.13501.19101.11251.11251.05625,100
17 Apr 20201.14051.14051.13701.13701.0794-
16 Apr 20201.11651.18301.11651.12201.06523,800
15 Apr 20201.08451.08451.02751.06001.00633,300
14 Apr 20201.20001.26001.12001.12001.063326,419
09 Apr 20201.15551.20001.15551.20001.13928,569
08 Apr 20201.03751.07501.03051.07501.02062,639
07 Apr 20200.95961.05550.92641.05551.00201,700
06 Apr 20200.79900.82640.79900.82640.78464,900
03 Apr 20200.73060.80000.73060.78000.74051,200
02 Apr 20200.73520.75980.73520.75980.7213-
01 Apr 20200.78400.78400.75700.75700.71871,700
31 Mar 20200.74200.76460.74120.76460.7259200
30 Mar 20200.69980.69980.65500.67960.64522,789
27 Mar 20200.74900.74900.71980.71980.68331,700
26 Mar 20200.74360.77440.74360.77440.7352-
25 Mar 20200.71240.78380.69300.74380.70619,825
24 Mar 20200.45850.52140.45850.51820.49204,400
23 Mar 20200.45600.45600.39680.39680.37675,820
20 Mar 20200.42630.45000.42290.42290.401512,600
19 Mar 20200.34180.44000.32520.32520.308731,489
18 Mar 20200.53200.53200.44110.45000.42722,620
*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