W H Ireland Group
(WHI)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
3.25p
|
3.35p
|
3.25p
|
3.35p
|
0
|
|
18/09/2024
|
3.35p
|
3.43p
|
3.35p
|
3.35p
|
11,064
|
|
17/09/2024
|
3.35p
|
3.35p
|
3.20p
|
3.35p
|
11,000
|
|
16/09/2024
|
3.35p
|
3.35p
|
3.20p
|
3.35p
|
11,000
|
|
13/09/2024
|
3.45p
|
3.45p
|
3.20p
|
3.45p
|
77,000
|
|
12/09/2024
|
3.45p
|
3.45p
|
3.25p
|
3.45p
|
955
|
|
11/09/2024
|
3.45p
|
3.69p
|
3.45p
|
3.45p
|
3
|
|
10/09/2024
|
3.45p
|
3.63p
|
3.45p
|
3.45p
|
2,500
|
|
09/09/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
06/09/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
05/09/2024
|
3.40p
|
3.50p
|
3.40p
|
3.45p
|
0
|
|
04/09/2024
|
3.45p
|
3.45p
|
3.30p
|
3.45p
|
510,025
|
|
03/09/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
02/09/2024
|
3.45p
|
3.45p
|
3.30p
|
3.45p
|
5,000
|
|
30/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
29/08/2024
|
3.45p
|
3.45p
|
3.35p
|
3.45p
|
1,000,000
|
|
28/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
27/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
26/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
23/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
22/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
21/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
20/08/2024
|
3.25p
|
3.70p
|
3.25p
|
3.45p
|
40,000
|
|
19/08/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
16/08/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
15/08/2024
|
3.25p
|
3.25p
|
3.15p
|
3.25p
|
1,019
|
|
14/08/2024
|
3.25p
|
3.50p
|
3.25p
|
3.25p
|
180,000
|
|
13/08/2024
|
3.25p
|
3.50p
|
3.25p
|
3.25p
|
550,000
|
|
12/08/2024
|
3.25p
|
3.40p
|
3.00p
|
3.40p
|
168,373
|
|
09/08/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
08/08/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
07/08/2024
|
3.25p
|
3.25p
|
2.50p
|
2.50p
|
5,000
|
|
06/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
14,280
|
|
05/08/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
02/08/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
01/08/2024
|
3.25p
|
3.38p
|
3.25p
|
3.25p
|
1
|
|
31/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
30/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
29/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
3,700,000
|
|
26/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
1,300,000
|
|
25/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
24/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
23/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
22/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
19/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
18/07/2024
|
3.25p
|
3.25p
|
3.25p
|
3.25p
|
0
|
|
17/07/2024
|
3.25p
|
3.25p
|
3.22p
|
3.25p
|
10,000
|
|
16/07/2024
|
3.25p
|
3.35p
|
3.20p
|
3.25p
|
1,479,534
|
|
15/07/2024
|
3.20p
|
3.59p
|
3.20p
|
3.25p
|
50,000
|
|
12/07/2024
|
3.15p
|
3.50p
|
3.15p
|
3.15p
|
4,010,000
|
|
11/07/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
10/07/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
09/07/2024
|
3.10p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
08/07/2024
|
3.15p
|
3.48p
|
3.15p
|
3.15p
|
10
|
|
05/07/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
04/07/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
03/07/2024
|
3.15p
|
3.25p
|
3.15p
|
3.15p
|
10,000
|
|
02/07/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
01/07/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
28/06/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
27/06/2024
|
3.15p
|
3.20p
|
3.15p
|
3.15p
|
2,000,000
|
|
26/06/2024
|
3.10p
|
3.20p
|
3.10p
|
3.15p
|
10,703,771
|
|
25/06/2024
|
3.10p
|
3.10p
|
3.10p
|
3.10p
|
32,332,896
|
|
24/06/2024
|
3.10p
|
3.10p
|
2.90p
|
3.10p
|
4
|
|
21/06/2024
|
3.10p
|
3.10p
|
3.00p
|
3.10p
|
832,125
|
|
20/06/2024
|
3.10p
|
3.10p
|
2.97p
|
3.10p
|
0
|
|
19/06/2024
|
3.10p
|
3.25p
|
3.10p
|
3.10p
|
95,000
|
|
18/06/2024
|
3.10p
|
3.10p
|
2.97p
|
3.10p
|
0
|
|
17/06/2024
|
3.10p
|
3.10p
|
2.97p
|
3.10p
|
0
|
|
14/06/2024
|
3.10p
|
3.49p
|
3.10p
|
3.10p
|
505,243
|
|
13/06/2024
|
3.10p
|
3.10p
|
2.97p
|
3.10p
|
0
|
|
12/06/2024
|
3.10p
|
3.10p
|
2.77p
|
3.10p
|
2,020,000
|
|
11/06/2024
|
2.95p
|
3.35p
|
2.95p
|
3.10p
|
39,079
|
|
10/06/2024
|
3.75p
|
3.75p
|
2.75p
|
2.95p
|
355,502
|
|
07/06/2024
|
3.75p
|
3.75p
|
3.67p
|
3.75p
|
0
|
|
06/06/2024
|
3.75p
|
3.75p
|
3.66p
|
3.75p
|
9,293
|
|
05/06/2024
|
3.75p
|
3.85p
|
3.75p
|
3.75p
|
20,120
|
|
04/06/2024
|
3.75p
|
3.85p
|
3.75p
|
3.75p
|
25,801
|
|
03/06/2024
|
4.00p
|
4.50p
|
3.50p
|
3.75p
|
410,722
|
|
31/05/2024
|
4.00p
|
4.00p
|
4.00p
|
4.00p
|
0
|
|
30/05/2024
|
4.00p
|
4.00p
|
4.00p
|
4.00p
|
0
|
|
29/05/2024
|
4.00p
|
4.20p
|
4.00p
|
4.00p
|
95
|
|
28/05/2024
|
4.00p
|
4.00p
|
3.65p
|
4.00p
|
8,000
|
|
27/05/2024
|
4.00p
|
4.00p
|
4.00p
|
4.00p
|
0
|
|
24/05/2024
|
4.00p
|
4.00p
|
4.00p
|
4.00p
|
0
|
|
23/05/2024
|
4.00p
|
4.00p
|
4.00p
|
4.00p
|
0
|
|
22/05/2024
|
4.00p
|
4.00p
|
4.00p
|
4.00p
|
0
|
|
21/05/2024
|
4.00p
|
4.25p
|
3.62p
|
4.00p
|
45,423
|
|
20/05/2024
|
4.00p
|
4.40p
|
4.00p
|
4.00p
|
126,829
|
|
17/05/2024
|
4.00p
|
4.17p
|
4.00p
|
4.00p
|
0
|
|
16/05/2024
|
4.00p
|
4.17p
|
4.00p
|
4.00p
|
0
|
|
15/05/2024
|
4.00p
|
4.17p
|
4.00p
|
4.00p
|
0
|
|
14/05/2024
|
4.00p
|
4.17p
|
4.00p
|
4.00p
|
0
|
|
13/05/2024
|
4.00p
|
4.17p
|
4.00p
|
4.00p
|
0
|
|
10/05/2024
|
4.00p
|
4.17p
|
4.00p
|
4.00p
|
0
|
|
09/05/2024
|
4.25p
|
4.25p
|
4.00p
|
4.00p
|
8,839
|
|
08/05/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
07/05/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
06/05/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
03/05/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
02/05/2024
|
4.25p
|
4.39p
|
4.00p
|
4.25p
|
300,000
|
|
01/05/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
30/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
29/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
26/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
25/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
24/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
23/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
22/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
19/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
18/04/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
59,171
|
|
17/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
16/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
15/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
12/04/2024
|
4.00p
|
4.33p
|
4.00p
|
4.25p
|
0
|
|
11/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
10/04/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
7,598
|
|
09/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
08/04/2024
|
4.25p
|
4.45p
|
4.25p
|
4.25p
|
4
|
|
05/04/2024
|
4.25p
|
4.33p
|
4.25p
|
4.25p
|
0
|
|
04/04/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
9,727
|
|
03/04/2024
|
4.25p
|
4.25p
|
4.25p
|
4.25p
|
24,000
|
|
02/04/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
6,581
|
|
01/04/2024
|
4.25p
|
4.25p
|
4.16p
|
4.25p
|
2,650
|
|
29/03/2024
|
4.25p
|
4.25p
|
4.16p
|
4.25p
|
2,650
|
|
28/03/2024
|
4.25p
|
4.25p
|
4.16p
|
4.25p
|
2,650
|
|
27/03/2024
|
4.25p
|
4.25p
|
4.00p
|
4.25p
|
4,615
|
|
26/03/2024
|
4.25p
|
4.25p
|
4.16p
|
4.25p
|
3,615
|
|
25/03/2024
|
4.25p
|
4.25p
|
4.17p
|
4.25p
|
0
|
|
22/03/2024
|
4.25p
|
4.25p
|
4.17p
|
4.25p
|
0
|
|
21/03/2024
|
4.25p
|
4.25p
|
4.17p
|
4.25p
|
0
|
|
20/03/2024
|
4.25p
|
4.25p
|
4.17p
|
4.25p
|
0
|