WMH.L - William Hill plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 déc. 2019171,30173,35169,25170,00170,002 815 895
05 déc. 2019170,40171,05168,20170,00170,003 361 469
04 déc. 2019175,35176,75168,55169,00169,004 543 625
03 déc. 2019179,00179,85171,45171,95171,953 955 414
02 déc. 2019178,70182,50178,70182,50182,502 933 227
29 nov. 2019180,40182,30178,70178,70178,701 987 181
28 nov. 2019180,00182,43179,35181,00181,002 815 954
27 nov. 2019187,60187,60182,20183,65183,653 330 647
26 nov. 2019185,00186,70184,05186,45186,454 110 363
25 nov. 2019183,25186,35183,25185,70185,702 648 402
22 nov. 2019181,35183,25179,95181,95181,952 213 070
21 nov. 2019175,50183,50175,50181,80181,803 003 656
20 nov. 2019178,25179,60175,50179,10179,102 147 151
19 nov. 2019178,90182,35176,90177,05177,052 029 377
18 nov. 2019174,10178,55174,10177,90177,902 038 187
15 nov. 2019172,85176,80172,48175,25175,251 770 308
14 nov. 2019173,00174,50170,15172,75172,752 330 398
13 nov. 2019173,15174,80169,70172,55172,555 894 208
12 nov. 2019173,80176,00171,85172,00172,002 437 233
11 nov. 2019171,25176,60170,69174,60174,601 870 698
08 nov. 2019170,85172,80167,95172,40172,402 803 405
07 nov. 2019170,05172,15168,85170,75170,753 780 468
06 nov. 2019174,10176,56167,90169,85169,855 482 704
05 nov. 2019177,70178,69165,25173,90173,908 333 068
04 nov. 2019201,50203,80172,35176,25176,2510 236 497
01 nov. 2019199,00203,20197,98201,80201,803 326 042
31 oct. 2019195,90198,70194,50197,60197,602 991 196
30 oct. 2019199,05199,05194,55195,15195,155 596 378
29 oct. 2019199,55200,80197,35199,25199,252 167 148
28 oct. 2019202,30202,30196,01200,10200,102 440 422
25 oct. 2019202,10202,40197,40201,50201,501 853 882
24 oct. 2019204,50205,40199,75200,90200,901 704 040
24 oct. 20192.66 Dividende
23 oct. 2019200,10205,30199,90205,20202,542 623 570
22 oct. 2019203,70205,62199,45202,60199,973 531 130
21 oct. 2019201,80206,80200,97201,90199,283 650 583
18 oct. 2019204,40205,60201,05202,00199,385 635 683
17 oct. 2019203,00206,70198,90202,90200,274 522 107
16 oct. 2019196,50203,60193,15201,80199,183 863 369
15 oct. 2019200,00202,16192,65196,50193,9510 046 246
14 oct. 2019198,00200,20189,68199,10196,523 101 634
11 oct. 2019193,25200,70189,68197,55194,995 111 472
10 oct. 2019187,00193,30184,85193,30190,792 012 476
09 oct. 2019185,65188,85184,80186,90184,482 913 377
08 oct. 2019190,80192,80183,45185,05182,653 204 371
07 oct. 2019194,45195,70188,75189,85187,392 009 398
04 oct. 2019188,15193,90188,15193,45190,941 932 092
03 oct. 2019192,25193,20188,90191,35188,873 319 280
02 oct. 2019190,65198,00189,35192,95190,459 763 798
01 oct. 2019186,35189,30185,20186,30183,892 164 696
30 sept. 2019187,45188,40185,79187,65185,221 830 057
27 sept. 2019185,45188,15183,70188,15185,712 579 157
26 sept. 2019184,60185,40182,45183,85181,471 908 226
25 sept. 2019185,80185,80181,90183,40181,022 725 181
24 sept. 2019183,85188,70183,60186,00183,594 134 497
23 sept. 2019192,00193,05181,15184,55182,165 022 806
20 sept. 2019182,55191,35182,00189,90187,449 577 901
19 sept. 2019183,00186,06181,85183,80181,422 068 140
18 sept. 2019183,60184,95181,23184,70182,315 319 138
17 sept. 2019186,50186,80182,75182,75180,383 362 013
16 sept. 2019186,00187,10183,35186,00183,597 457 325
13 sept. 2019188,65189,60186,95186,95184,533 417 923
12 sept. 2019188,80189,40185,15187,70185,276 342 396
11 sept. 2019181,40188,80180,93188,80186,357 796 238
10 sept. 2019177,90181,30177,46180,05177,724 800 900
09 sept. 2019178,05179,38176,28177,30175,003 530 244
06 sept. 2019181,25181,25175,95178,00175,693 981 448
05 sept. 2019179,95182,29176,50181,15178,804 772 109
04 sept. 2019182,10183,95178,55180,00177,673 063 777
03 sept. 2019179,25181,05175,60180,30177,9613 831 427
02 sept. 2019179,00181,30178,65180,10177,777 350 496
30 août 2019178,30179,67176,00178,20175,893 312 235
29 août 2019168,45179,30166,85178,30175,995 560 379
28 août 2019163,45169,40162,00168,00165,824 679 732
27 août 2019163,75164,80161,65163,05160,942 711 267
23 août 2019165,90167,65163,15163,55161,433 062 686
22 août 2019161,70165,10160,70164,85162,712 764 861
21 août 2019160,40161,95157,35161,10159,012 838 747
20 août 2019158,75161,05157,90158,95156,894 091 645
19 août 2019152,50160,15152,10159,30157,243 879 154
16 août 2019151,65152,60149,00152,40150,423 211 924
15 août 2019151,30160,10147,30148,55146,624 740 809
14 août 2019155,95157,20148,55149,15147,223 621 816
13 août 2019158,10158,10153,80155,30153,295 668 522
12 août 2019157,00160,95154,15158,00155,955 832 897
09 août 2019152,60157,65152,60156,25154,225 796 652
08 août 2019145,10147,75143,75146,75144,852 884 336
07 août 2019140,25144,55138,15144,55142,683 967 478
06 août 2019138,80143,15138,05139,25137,442 214 077
05 août 2019144,00144,80138,14138,80137,004 261 341
02 août 2019147,70148,00144,10145,35143,472 411 650
01 août 2019153,45153,45146,74150,80148,853 799 845
31 juil. 2019154,75156,10152,15152,55150,574 087 587
30 juil. 2019160,70160,70154,15155,30153,292 638 216
29 juil. 2019159,45161,90158,85159,35157,281 635 175
26 juil. 2019159,35160,85159,00159,75157,681 576 366
25 juil. 2019163,80164,65156,50158,90156,844 856 653
24 juil. 2019163,75164,05161,30162,55160,441 525 837
23 juil. 2019165,45165,45161,95163,30161,183 962 819
22 juil. 2019162,30165,75162,30164,30162,171 706 908
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages