M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/01/2017 99.00p 100.00p 96.00p 99.00p 7150
26/01/2017 99.00p 101.18p 99.00p 99.00p 500
25/01/2017 99.00p 101.50p 99.00p 99.00p 6966
24/01/2017 97.50p 101.00p 94.35p 101.00p 9703
23/01/2017 97.00p 99.75p 97.00p 97.00p 9000
20/01/2017 97.00p 97.00p 97.00p 97.00p 0
19/01/2017 97.00p 97.00p 97.00p 97.00p 0
18/01/2017 97.00p 97.00p 95.30p 97.00p 345
17/01/2017 97.00p 99.00p 97.00p 97.00p 6995
16/01/2017 97.00p 99.10p 95.30p 97.00p 2531
13/01/2017 97.00p 97.00p 97.00p 97.00p 0
12/01/2017 96.00p 97.00p 93.08p 97.00p 470
11/01/2017 96.00p 99.33p 96.00p 96.00p 2209
10/01/2017 98.00p 99.56p 98.00p 98.00p 1810
09/01/2017 100.00p 100.00p 95.00p 98.00p 21000
06/01/2017 100.00p 103.00p 100.00p 100.00p 1479
05/01/2017 100.00p 100.00p 100.00p 100.00p 0
04/01/2017 100.00p 100.00p 100.00p 100.00p 0
03/01/2017 100.00p 102.95p 100.00p 100.00p 133
30/12/2016 100.00p 100.00p 99.00p 100.00p 75
29/12/2016 100.00p 100.00p 100.00p 100.00p 0
28/12/2016 100.00p 100.00p 100.00p 100.00p 0
23/12/2016 100.00p 100.00p 100.00p 100.00p 0
22/12/2016 100.00p 103.00p 100.00p 100.00p 662
21/12/2016 98.50p 101.00p 98.50p 100.00p 5000
20/12/2016 98.50p 98.50p 98.50p 98.50p 0
19/12/2016 98.50p 101.43p 98.50p 98.50p 976
16/12/2016 98.50p 101.44p 98.50p 98.50p 6276
15/12/2016 98.50p 101.44p 98.50p 98.50p 612
14/12/2016 98.50p 98.50p 98.50p 98.50p 0
13/12/2016 98.50p 101.02p 95.00p 98.50p 5096
12/12/2016 98.50p 98.50p 98.50p 98.50p 0
09/12/2016 98.50p 100.17p 98.50p 98.50p 4000
08/12/2016 98.50p 100.15p 98.50p 98.50p 299
07/12/2016 98.50p 98.50p 95.00p 98.50p 5650
06/12/2016 98.50p 100.18p 98.50p 98.50p 3470
05/12/2016 98.50p 100.00p 98.50p 98.50p 10500
02/12/2016 99.50p 100.50p 98.50p 98.50p 2300
01/12/2016 101.00p 101.00p 97.00p 99.50p 6939
30/11/2016 101.00p 103.00p 101.00p 101.00p 6056
29/11/2016 103.00p 103.00p 98.00p 101.00p 4200
28/11/2016 103.00p 103.00p 103.00p 103.00p 0
25/11/2016 103.00p 103.00p 103.00p 103.00p 0
24/11/2016 103.00p 105.00p 99.00p 103.00p 8980
23/11/2016 104.50p 106.50p 104.00p 104.00p 1095
22/11/2016 105.00p 105.00p 103.20p 105.00p 735
21/11/2016 105.00p 105.00p 105.00p 105.00p 0
18/11/2016 105.00p 105.00p 105.00p 105.00p 0
17/11/2016 105.00p 105.00p 103.00p 105.00p 3000
16/11/2016 106.00p 110.00p 104.00p 106.00p 9257
15/11/2016 106.00p 110.00p 106.00p 106.00p 1010
14/11/2016 104.00p 110.00p 104.00p 106.00p 3200
11/11/2016 105.00p 107.00p 100.00p 104.00p 13294
10/11/2016 112.00p 113.25p 105.00p 105.00p 7070
09/11/2016 112.00p 113.00p 112.00p 112.00p 0
08/11/2016 113.00p 113.00p 113.00p 113.00p 0
07/11/2016 113.50p 113.56p 109.00p 113.00p 8201
04/11/2016 113.50p 113.50p 109.79p 113.50p 15000
03/11/2016 113.50p 114.40p 113.50p 113.50p 87
02/11/2016 113.50p 114.50p 113.50p 113.50p 480
01/11/2016 113.00p 113.50p 109.79p 113.50p 1369
31/10/2016 113.00p 113.00p 113.00p 113.00p 0
28/10/2016 113.00p 114.00p 113.00p 113.00p 216
27/10/2016 113.00p 113.00p 113.00p 113.00p 0
26/10/2016 113.00p 113.00p 109.10p 113.00p 500
25/10/2016 113.00p 113.00p 110.50p 113.00p 6000
24/10/2016 113.00p 117.38p 113.00p 113.00p 427
21/10/2016 113.00p 113.00p 113.00p 113.00p 0
20/10/2016 113.00p 114.00p 113.00p 113.00p 3000
19/10/2016 113.00p 113.00p 108.50p 113.00p 18000
18/10/2016 110.50p 116.00p 109.00p 113.00p 10450
17/10/2016 110.50p 114.00p 110.00p 110.50p 13476
14/10/2016 110.00p 112.75p 110.00p 110.50p 4423
13/10/2016 110.50p 110.50p 110.50p 110.50p 0
12/10/2016 110.50p 112.80p 110.50p 110.50p 1195
11/10/2016 110.50p 110.50p 110.50p 110.50p 0
10/10/2016 110.50p 110.50p 110.50p 110.50p 0
07/10/2016 110.50p 112.90p 110.00p 110.50p 15472
06/10/2016 110.50p 110.50p 110.50p 110.50p 0
05/10/2016 110.50p 110.50p 108.00p 110.50p 5078
04/10/2016 110.50p 112.90p 107.00p 110.50p 13376
03/10/2016 110.50p 111.00p 110.50p 110.50p 4000
30/09/2016 113.50p 113.50p 110.00p 110.50p 17289
29/09/2016 113.50p 114.79p 111.00p 113.50p 2781
28/09/2016 113.50p 113.64p 112.90p 113.50p 6000
27/09/2016 113.50p 114.00p 110.00p 113.50p 8750
26/09/2016 113.50p 113.50p 110.81p 113.50p 737
23/09/2016 113.50p 113.50p 112.90p 113.50p 3866
22/09/2016 113.50p 113.50p 110.00p 113.50p 1000
21/09/2016 113.50p 113.50p 111.00p 113.50p 2040
20/09/2016 113.50p 113.50p 113.50p 113.50p 3073
19/09/2016 113.50p 113.89p 110.00p 113.50p 5420
16/09/2016 113.00p 114.00p 110.00p 113.50p 8927
15/09/2016 113.00p 113.00p 113.00p 113.00p 220
14/09/2016 113.00p 113.00p 113.00p 113.00p 1703
13/09/2016 111.00p 117.00p 107.00p 113.50p 125234
12/09/2016 106.00p 108.35p 106.00p 106.00p 314
09/09/2016 106.00p 106.00p 106.00p 106.00p 0
08/09/2016 105.00p 106.00p 105.00p 106.00p 0
07/09/2016 104.00p 106.00p 104.00p 105.00p 1337
06/09/2016 103.50p 106.35p 102.00p 104.00p 49613
05/09/2016 107.00p 108.05p 103.50p 103.50p 4300
02/09/2016 107.00p 107.00p 107.00p 107.00p 0
01/09/2016 108.00p 109.98p 104.00p 107.00p 20600
31/08/2016 108.00p 108.00p 108.00p 108.00p 0
30/08/2016 108.00p 108.00p 108.00p 108.00p 0
26/08/2016 108.00p 110.75p 108.00p 108.00p 3000
25/08/2016 107.00p 110.80p 107.00p 108.00p 2946
24/08/2016 105.00p 108.00p 105.00p 107.00p 16248
23/08/2016 105.00p 105.00p 101.00p 105.00p 5000
22/08/2016 105.00p 105.00p 100.00p 105.00p 358
19/08/2016 110.00p 110.00p 102.00p 105.00p 62052
18/08/2016 110.00p 111.85p 103.00p 110.00p 7145
17/08/2016 110.00p 114.00p 110.00p 110.00p 50
16/08/2016 115.00p 115.00p 105.00p 110.00p 9427
15/08/2016 115.00p 115.00p 111.50p 115.00p 490
12/08/2016 108.50p 117.00p 108.50p 115.00p 25092
11/08/2016 108.50p 110.00p 107.00p 108.50p 3694
10/08/2016 111.00p 111.00p 95.00p 108.50p 24173
09/08/2016 111.00p 111.00p 110.00p 111.00p 2677
08/08/2016 111.50p 111.50p 110.00p 111.00p 100
05/08/2016 111.50p 111.50p 110.00p 111.50p 1416
04/08/2016 111.50p 111.50p 110.00p 111.50p 3235
03/08/2016 111.50p 111.50p 110.00p 111.50p 11338
02/08/2016 111.50p 111.50p 111.50p 111.50p 0
01/08/2016 111.50p 111.50p 110.00p 111.50p 1000
29/07/2016 111.50p 111.50p 110.00p 110.00p 1466
28/07/2016 111.50p 111.50p 105.00p 111.50p 5450
27/07/2016 111.50p 111.50p 110.00p 111.50p 200
26/07/2016 111.50p 111.50p 110.00p 111.50p 1357
25/07/2016 111.50p 112.00p 110.00p 111.50p 21000
22/07/2016 111.50p 111.50p 111.50p 111.50p 0
21/07/2016 111.50p 111.50p 110.00p 111.50p 2145
20/07/2016 111.50p 111.50p 103.00p 111.50p 6733
19/07/2016 111.50p 111.50p 110.00p 111.50p 2000
18/07/2016 111.50p 111.50p 110.00p 111.50p 1500
15/07/2016 111.50p 111.50p 111.50p 111.50p 0
14/07/2016 111.50p 111.50p 110.00p 111.50p 8207
13/07/2016 111.50p 111.50p 110.00p 111.50p 7541
12/07/2016 111.50p 111.50p 111.50p 111.50p 0
11/07/2016 111.50p 111.50p 110.00p 111.50p 781
08/07/2016 111.50p 111.50p 110.00p 111.50p 2682
07/07/2016 111.50p 111.50p 110.00p 111.50p 17
06/07/2016 112.50p 112.50p 110.00p 112.50p 2705
05/07/2016 112.50p 112.50p 112.00p 112.50p 150
04/07/2016 112.50p 112.50p 112.50p 112.50p 0
01/07/2016 112.50p 112.50p 110.00p 112.50p 5745
30/06/2016 112.50p 112.50p 112.50p 112.50p 0
29/06/2016 112.50p 113.50p 110.00p 112.50p 3051
28/06/2016 119.00p 119.00p 105.00p 112.50p 4099
27/06/2016 119.00p 119.00p 118.00p 119.00p 1330
24/06/2016 112.50p 119.98p 112.50p 119.00p 3458
23/06/2016 127.50p 127.50p 127.50p 127.50p 0
22/06/2016 127.50p 127.50p 127.00p 127.50p 500
21/06/2016 127.50p 127.50p 127.50p 127.50p 0
20/06/2016 127.50p 127.50p 127.50p 127.50p 0
17/06/2016 127.50p 127.50p 127.50p 127.50p 0
16/06/2016 128.50p 128.50p 118.00p 127.50p 4555
15/06/2016 128.50p 128.50p 128.50p 128.50p 0
14/06/2016 128.50p 128.50p 127.00p 128.50p 770
13/06/2016 128.50p 128.50p 127.50p 128.50p 236
10/06/2016 128.50p 128.50p 127.25p 128.50p 44
09/06/2016 128.50p 128.50p 122.00p 128.50p 3900
08/06/2016 128.50p 128.50p 128.50p 128.50p 0
07/06/2016 128.50p 128.50p 126.00p 128.50p 2740
06/06/2016 128.50p 128.50p 127.00p 128.50p 2725
03/06/2016 128.50p 128.50p 127.25p 128.50p 363
02/06/2016 128.50p 128.50p 128.50p 128.50p 0
01/06/2016 127.50p 129.20p 127.50p 128.50p 2312
31/05/2016 127.50p 127.50p 125.00p 127.50p 2988
27/05/2016 127.50p 129.00p 127.50p 127.50p 7602
26/05/2016 130.00p 130.00p 125.00p 127.50p 3300
25/05/2016 130.00p 130.00p 129.50p 130.00p 1749
24/05/2016 130.00p 130.00p 129.50p 130.00p 1500
23/05/2016 130.00p 130.00p 129.50p 130.00p 2653
20/05/2016 130.00p 130.00p 130.00p 130.00p 781
19/05/2016 130.00p 130.00p 125.00p 130.00p 11000
18/05/2016 128.50p 132.00p 127.00p 130.00p 23500
17/05/2016 129.00p 133.00p 129.00p 129.50p 2000
16/05/2016 134.50p 136.18p 125.00p 129.00p 14426
13/05/2016 134.50p 136.18p 131.70p 134.50p 6457
12/05/2016 134.50p 134.50p 134.50p 134.50p 0
11/05/2016 136.50p 136.50p 133.00p 134.50p 1800
10/05/2016 136.50p 136.50p 136.50p 136.50p 0
09/05/2016 136.50p 138.00p 136.50p 136.50p 0
06/05/2016 136.50p 136.50p 136.50p 136.50p 0
05/05/2016 136.50p 139.50p 136.50p 136.50p 100
04/05/2016 136.50p 136.50p 136.50p 136.50p 0
03/05/2016 135.00p 136.50p 134.50p 136.50p 5000
29/04/2016 135.00p 135.00p 135.00p 135.00p 0
28/04/2016 138.00p 138.00p 133.75p 135.00p 8200
27/04/2016 138.00p 138.00p 134.50p 138.00p 300
26/04/2016 138.00p 138.00p 138.00p 138.00p 0
25/04/2016 138.00p 142.00p 138.00p 138.00p 8300
22/04/2016 138.00p 138.00p 138.00p 138.00p 0
21/04/2016 138.00p 138.00p 134.00p 138.00p 3500
20/04/2016 138.00p 138.00p 138.00p 138.00p 0
19/04/2016 136.00p 138.00p 136.00p 138.00p 0
18/04/2016 140.00p 140.00p 135.00p 136.00p 4000
15/04/2016 138.00p 143.00p 138.00p 140.00p 204

*Close Price adjusted for both dividends and splits