Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

William Hill Share Price (WMH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 173.60on 15-02-2019 at 16:30:00
Change -1.35 -0.77%
Buy 174.35
Sell 174.05
Buy / Sell WMH Shares
Last Trade: Sell 3,447 at 173.60p
Day's Volume: 2,775,046
Last Close: 174.95p
Open: 175.50p
ISIN: GB0031698896
Day's Range 172.90p - 176.85p
52wk Range: 148.25p - 339.80p
Market Capitalisation: £1,517m
VWAP: 0.00p
Shares in Issue: 874m

Recent Trades History William Hill (WMH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:08:05 - 15-Feb-19
Buy*2,747175.02917:24:29 - 15-Feb-19
Buy*1,034175.98317:24:27 - 15-Feb-19
Buy*2,961174.23317:11:57 - 15-Feb-19
Buy*30,245175.28217:14:43 - 15-Feb-19
Sell*4,112173.59317:09:34 - 15-Feb-19
Buy*40175.97517:10:31 - 15-Feb-19
Sell*9,321174.17217:05:32 - 15-Feb-19
Buy*151,188174.56916:57:28 - 15-Feb-19
Buy*6,400174.33416:53:54 - 15-Feb-19

Share Price History for William Hill

Time period:
Date Open High Low Close Volume
15th Feb 2019 (Fri)175.50176.85172.90174.952,775,046
14th Feb 2019 (Thu)177.05178.60174.65177.601,986,507
13th Feb 2019 (Wed)178.90181.00178.35176.85918,241
12th Feb 2019 (Tue)178.90181.00178.35176.85918,241
11th Feb 2019 (Mon)180.65180.65175.75177.952,991,605
8th Feb 2019 (Fri)178.70180.15175.25179.603,726,800
7th Feb 2019 (Thu)185.40186.15177.750.003,406,476
6th Feb 2019 (Wed)182.00185.75180.60182.452,192,418
5th Feb 2019 (Tue)182.90182.90179.55181.753,379,538
4th Feb 2019 (Mon)186.95189.25180.05180.153,428,582
1st Feb 2019 (Fri)176.65180.40175.70176.203,357,943
31st Jan 2019 (Thu)178.35181.35174.80179.304,747,654
30th Jan 2019 (Wed)178.75180.10176.00178.003,392,201
29th Jan 2019 (Tue)174.00180.05171.70173.155,152,714
28th Jan 2019 (Mon)172.50175.50172.20172.802,680,334
25th Jan 2019 (Fri)175.80175.80172.25174.902,267,412
24th Jan 2019 (Thu)172.55176.50169.40175.853,916,040
23rd Jan 2019 (Wed)173.35177.80172.95175.303,906,049
22nd Jan 2019 (Tue)172.70176.55172.20172.902,894,651
21st Jan 2019 (Mon)177.00177.00165.85175.807,770,888
18th Jan 2019 (Fri)173.70177.00173.50173.053,520,807
17th Jan 2019 (Thu)175.50176.20169.30170.654,490,690
16th Jan 2019 (Wed)165.00172.05164.50163.705,837,113

News about William Hill (WMH)

FTSE Gains and William Hill Enjoys Profit Boost

News - Monday, November 14, 2016

Shares in William Hill are up by two percent after the bookmaker published an up-beat forecast for its full-year profits, and reported that its online business was performing well. The FTSE 250 listed company expects to see full-year operating profits at the upper end of its predicted range, around the £280 million level....

William Hill Investor Rejects Merger Plan

News - Friday, October 14, 2016

Shares in William Hill have increased after the company’s biggest shareholder said that it would oppose any suggestions to merge with Canadian company, Amaya....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered