M Winkworth (WINK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M Winkworth

Date Open High Low Close* Volume
22/11/2024 195.00p 200.00p 188.00p 188.00p 746
21/11/2024 195.00p 200.00p 190.00p 195.00p 308
20/11/2024 195.00p 197.60p 190.00p 195.00p 219
19/11/2024 195.00p 200.00p 195.00p 195.00p 12
18/11/2024 195.00p 200.00p 191.25p 195.00p 1431
15/11/2024 195.00p 200.00p 190.00p 195.00p 413
14/11/2024 195.00p 200.00p 190.00p 195.00p 506
13/11/2024 195.00p 200.00p 190.00p 195.00p 14
12/11/2024 195.00p 200.00p 190.00p 195.00p 7657
11/11/2024 195.00p 200.00p 188.00p 188.00p 31
08/11/2024 195.00p 199.90p 190.00p 191.00p 22
07/11/2024 195.00p 195.00p 190.00p 195.00p 5
06/11/2024 195.00p 199.90p 190.00p 195.00p 107
05/11/2024 195.00p 199.90p 190.00p 195.00p 5401
04/11/2024 195.00p 200.00p 195.00p 195.00p 5012
01/11/2024 195.00p 200.00p 190.70p 195.00p 248
31/10/2024 185.00p 200.00p 180.00p 185.00p 7825
30/10/2024 185.00p 190.00p 180.00p 185.00p 1817
29/10/2024 193.00p 193.00p 176.00p 180.00p 3603
28/10/2024 195.00p 200.00p 186.00p 193.00p 2479
25/10/2024 195.00p 200.00p 190.00p 195.00p 70
24/10/2024 195.00p 200.00p 190.00p 195.00p 34
23/10/2024 195.00p 200.00p 190.00p 195.00p 532
22/10/2024 195.00p 200.00p 190.00p 195.00p 5075
21/10/2024 195.00p 200.00p 195.00p 195.00p 117
18/10/2024 201.00p 210.00p 185.10p 195.00p 13399
17/10/2024 201.00p 210.00p 192.00p 210.00p 1241
16/10/2024 202.00p 210.00p 199.80p 202.00p 761
15/10/2024 202.00p 210.00p 199.95p 202.00p 1002
14/10/2024 202.00p 210.00p 200.20p 202.00p 4448
11/10/2024 202.00p 210.00p 200.40p 202.00p 518
10/10/2024 203.00p 210.00p 200.80p 202.00p 852
09/10/2024 203.00p 214.00p 202.00p 202.00p 20
08/10/2024 202.00p 202.00p 197.30p 202.00p 147
07/10/2024 202.00p 212.00p 197.30p 202.00p 2085
04/10/2024 202.00p 210.00p 194.00p 194.00p 136
03/10/2024 202.00p 214.00p 194.00p 202.00p 2060
02/10/2024 202.00p 210.00p 201.45p 202.00p 4846
01/10/2024 196.00p 214.00p 196.00p 202.00p 10614
30/09/2024 196.00p 200.00p 193.70p 196.00p 920
27/09/2024 203.00p 210.00p 193.50p 196.00p 31427
26/09/2024 204.00p 204.00p 196.00p 203.00p 21274
25/09/2024 204.00p 203.00p 202.00p 203.00p 0
24/09/2024 204.00p 212.00p 196.00p 203.00p 4467
23/09/2024 206.00p 209.50p 206.00p 206.00p 122
20/09/2024 204.00p 208.73p 204.00p 206.00p 0
19/09/2024 204.00p 212.00p 200.00p 206.00p 4792
18/09/2024 206.00p 209.50p 206.00p 206.00p 546
17/09/2024 206.00p 212.00p 200.00p 206.00p 3628
16/09/2024 206.00p 206.00p 204.36p 206.00p 0
13/09/2024 206.00p 206.00p 200.00p 206.00p 1
12/09/2024 204.00p 212.00p 204.00p 206.00p 2420
11/09/2024 204.00p 207.00p 204.00p 206.00p 3035
10/09/2024 204.00p 204.50p 196.98p 203.00p 3779
09/09/2024 210.00p 210.00p 200.00p 205.00p 3010
06/09/2024 210.00p 216.00p 210.00p 210.00p 2785
05/09/2024 210.00p 216.00p 210.00p 210.00p 3
04/09/2024 210.00p 216.00p 204.00p 210.00p 1833
03/09/2024 210.00p 216.00p 204.00p 210.00p 33
02/09/2024 210.00p 216.00p 204.00p 210.00p 5048
30/08/2024 210.00p 216.00p 204.00p 210.00p 15
29/08/2024 210.00p 215.88p 207.10p 210.00p 6
28/08/2024 210.00p 216.00p 204.00p 210.00p 6741
27/08/2024 210.00p 214.60p 204.00p 210.00p 4751
23/08/2024 210.00p 216.00p 204.00p 210.00p 753
22/08/2024 210.00p 210.00p 204.00p 210.00p 494
21/08/2024 210.00p 215.88p 208.20p 210.00p 2446
20/08/2024 210.00p 216.00p 204.00p 210.00p 7
19/08/2024 210.00p 210.00p 208.36p 210.00p 0
16/08/2024 205.00p 214.00p 205.00p 210.00p 7376
15/08/2024 202.00p 210.00p 200.70p 205.00p 2068
14/08/2024 202.00p 210.00p 194.00p 202.00p 258
13/08/2024 202.00p 205.73p 202.00p 202.00p 0
12/08/2024 200.00p 206.63p 200.00p 202.00p 0
09/08/2024 200.00p 200.00p 198.89p 200.00p 0
08/08/2024 200.00p 200.00p 198.89p 200.00p 0
07/08/2024 200.00p 210.00p 200.00p 200.00p 55
06/08/2024 201.00p 201.00p 197.40p 200.00p 5069
05/08/2024 205.00p 210.00p 192.00p 201.00p 9425
02/08/2024 205.00p 208.50p 202.00p 205.00p 8598
01/08/2024 200.00p 210.00p 190.00p 205.00p 16937
31/07/2024 200.00p 210.00p 190.00p 200.00p 1036
30/07/2024 205.00p 210.00p 190.00p 200.00p 4705
29/07/2024 205.00p 208.00p 200.00p 205.00p 45
26/07/2024 205.00p 207.33p 200.00p 205.00p 1515
25/07/2024 205.00p 210.00p 200.00p 205.00p 7
24/07/2024 205.00p 210.00p 200.00p 205.00p 1400
23/07/2024 205.00p 210.00p 200.00p 205.00p 1222
22/07/2024 202.00p 210.00p 194.00p 205.00p 18289
19/07/2024 200.00p 208.75p 190.00p 190.00p 11440
18/07/2024 200.00p 210.00p 190.00p 200.00p 4872
17/07/2024 200.00p 210.00p 190.00p 200.00p 3457
16/07/2024 200.00p 210.00p 191.40p 200.00p 4750
15/07/2024 200.00p 210.00p 191.40p 200.00p 10540
12/07/2024 200.00p 209.80p 191.40p 200.00p 1477
11/07/2024 200.00p 200.00p 198.46p 200.00p 0
10/07/2024 195.00p 200.00p 195.00p 200.00p 3518
09/07/2024 195.00p 200.00p 190.00p 195.00p 13
08/07/2024 195.00p 200.00p 190.00p 195.00p 2175
05/07/2024 195.00p 199.90p 192.00p 195.00p 7098
04/07/2024 195.00p 200.00p 192.05p 195.00p 2065
03/07/2024 195.00p 200.00p 195.00p 195.00p 1096
02/07/2024 195.00p 199.90p 195.00p 195.00p 1
01/07/2024 195.00p 197.50p 190.00p 195.00p 256
28/06/2024 195.00p 200.00p 190.00p 195.00p 2522
27/06/2024 195.00p 199.90p 195.00p 195.00p 1
26/06/2024 195.00p 195.00p 194.90p 195.00p 3500
25/06/2024 195.00p 196.67p 195.00p 195.00p 0
24/06/2024 195.00p 195.00p 190.00p 195.00p 3329
21/06/2024 195.00p 195.00p 192.67p 195.00p 0
20/06/2024 195.00p 200.00p 190.00p 195.00p 18
19/06/2024 195.00p 195.00p 194.75p 195.00p 429
18/06/2024 195.00p 195.00p 192.67p 195.00p 0
17/06/2024 195.00p 199.90p 191.30p 195.00p 5010
14/06/2024 195.00p 200.00p 190.00p 200.00p 7614
13/06/2024 200.00p 200.00p 192.00p 195.00p 3008
12/06/2024 200.00p 203.90p 192.00p 200.00p 672
11/06/2024 202.00p 202.00p 194.75p 200.00p 3490
10/06/2024 202.00p 209.84p 190.00p 190.00p 3362
07/06/2024 202.00p 209.84p 202.00p 202.00p 5
06/06/2024 202.00p 210.00p 194.00p 202.00p 334
05/06/2024 202.00p 209.84p 197.00p 208.00p 6449
04/06/2024 195.00p 210.00p 195.00p 202.00p 14688
03/06/2024 195.00p 199.90p 193.30p 195.00p 118
31/05/2024 195.00p 200.00p 190.00p 195.00p 5310
30/05/2024 195.00p 200.00p 190.00p 195.00p 665
29/05/2024 190.00p 200.00p 190.00p 195.00p 341
28/05/2024 190.00p 199.80p 190.00p 190.00p 6213
24/05/2024 190.00p 193.40p 181.40p 190.00p 1292
23/05/2024 190.00p 200.00p 187.55p 190.00p 2688
22/05/2024 195.00p 200.00p 187.37p 200.00p 6086
21/05/2024 190.00p 197.00p 186.00p 195.00p 10353
20/05/2024 175.00p 195.00p 170.70p 190.00p 19636
17/05/2024 172.50p 179.90p 172.50p 175.00p 7171
16/05/2024 172.50p 173.68p 170.00p 170.00p 471
15/05/2024 172.50p 175.00p 170.00p 170.00p 2824
14/05/2024 172.50p 179.00p 170.00p 170.00p 12
13/05/2024 172.50p 175.00p 165.00p 170.00p 4
10/05/2024 170.00p 172.48p 167.62p 170.00p 3119
09/05/2024 172.50p 175.00p 165.50p 170.00p 53
08/05/2024 172.50p 175.00p 165.00p 170.00p 876
07/05/2024 172.50p 175.00p 170.00p 170.00p 4940
03/05/2024 170.00p 175.00p 170.00p 175.00p 279
02/05/2024 172.50p 175.00p 170.00p 170.00p 5422
01/05/2024 172.50p 175.00p 165.00p 170.00p 4079
30/04/2024 175.00p 180.00p 170.00p 172.50p 861
29/04/2024 172.50p 180.00p 170.00p 175.00p 9812
26/04/2024 172.50p 180.00p 172.50p 176.00p 3273
25/04/2024 172.50p 172.50p 170.00p 170.00p 147
24/04/2024 172.50p 175.00p 170.00p 175.00p 6320
23/04/2024 172.50p 180.00p 172.50p 175.00p 721
22/04/2024 172.50p 176.00p 170.00p 175.00p 1664
19/04/2024 172.50p 175.00p 172.00p 175.00p 4500
18/04/2024 172.50p 176.00p 172.50p 175.00p 11
17/04/2024 162.50p 177.00p 160.00p 175.00p 20361
16/04/2024 162.50p 162.50p 161.35p 162.50p 0
15/04/2024 162.50p 170.00p 162.50p 162.50p 1597
12/04/2024 162.50p 162.50p 160.22p 162.50p 0
11/04/2024 160.00p 168.95p 155.00p 162.50p 5749
10/04/2024 160.00p 165.00p 160.00p 160.00p 2410
09/04/2024 162.50p 162.50p 157.00p 160.00p 0
08/04/2024 162.50p 162.50p 160.00p 160.00p 1967
05/04/2024 162.50p 165.00p 160.00p 160.00p 3069
04/04/2024 162.50p 165.00p 155.70p 160.00p 311
03/04/2024 162.50p 165.44p 155.96p 165.00p 12184
02/04/2024 162.50p 170.00p 158.15p 162.50p 1990
28/03/2024 162.50p 162.50p 160.22p 162.50p 0
27/03/2024 162.50p 162.50p 155.00p 162.50p 6560
26/03/2024 162.50p 162.50p 155.00p 162.50p 2
25/03/2024 162.50p 162.50p 158.15p 162.50p 11600
22/03/2024 162.50p 165.25p 162.50p 162.50p 58
21/03/2024 162.50p 162.50p 160.00p 162.50p 41
20/03/2024 162.50p 162.50p 162.50p 162.50p 401
19/03/2024 162.50p 162.50p 160.22p 162.50p 0
18/03/2024 162.50p 165.70p 160.65p 162.50p 1941
15/03/2024 162.50p 166.22p 161.25p 162.50p 4183
14/03/2024 162.50p 166.85p 160.52p 162.50p 4852
13/03/2024 162.50p 169.00p 160.06p 162.50p 2972
12/03/2024 162.50p 167.75p 160.00p 162.50p 676
11/03/2024 162.50p 166.45p 156.65p 162.50p 4900
08/03/2024 162.50p 162.50p 160.00p 162.50p 14
07/03/2024 162.50p 170.00p 162.50p 162.50p 58
06/03/2024 162.50p 170.00p 161.35p 162.50p 1583
05/03/2024 162.50p 162.50p 160.22p 162.50p 0
04/03/2024 162.50p 163.22p 162.50p 162.50p 715
01/03/2024 162.50p 163.22p 162.50p 162.50p 855
29/02/2024 162.50p 164.40p 155.55p 162.50p 3595
28/02/2024 170.00p 170.00p 155.00p 162.50p 9355
27/02/2024 170.00p 170.00p 165.00p 170.00p 1000
26/02/2024 170.00p 175.00p 165.00p 170.00p 10539
23/02/2024 170.00p 170.00p 166.10p 170.00p 9993
22/02/2024 170.00p 170.00p 168.44p 170.00p 1781
21/02/2024 170.00p 170.00p 166.75p 170.00p 1257
20/02/2024 170.00p 170.00p 165.70p 170.00p 1088
19/02/2024 170.00p 175.00p 166.50p 170.00p 9770
16/02/2024 170.00p 170.00p 165.00p 170.00p 877
15/02/2024 170.00p 170.00p 165.50p 170.00p 7446
14/02/2024 172.50p 175.00p 165.00p 170.00p 85
13/02/2024 170.00p 175.00p 169.90p 170.00p 223
12/02/2024 170.00p 170.00p 169.98p 170.00p 118

*Close Price adjusted for both dividends and splits