M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
14/04/2016 138.00p 138.00p 138.00p 138.00p 0
13/04/2016 138.00p 140.00p 133.50p 138.00p 7550
12/04/2016 135.00p 141.75p 135.00p 138.00p 13615
11/04/2016 135.00p 135.00p 135.00p 135.00p 0
08/04/2016 135.00p 135.50p 135.00p 135.00p 124
07/04/2016 135.00p 135.00p 130.00p 135.00p 5000
06/04/2016 135.00p 135.00p 130.00p 135.00p 2800
05/04/2016 135.00p 135.00p 135.00p 135.00p 0
04/04/2016 135.00p 135.00p 135.00p 135.00p 0
01/04/2016 137.50p 139.25p 135.00p 135.00p 5620
31/03/2016 137.50p 139.25p 137.50p 137.50p 63
30/03/2016 133.00p 140.00p 133.00p 137.50p 4316
29/03/2016 131.50p 131.50p 125.00p 131.50p 10500
24/03/2016 133.00p 133.00p 131.50p 131.50p 0
23/03/2016 124.50p 133.75p 124.50p 133.00p 17000
22/03/2016 123.00p 123.00p 123.00p 123.00p 0
21/03/2016 123.00p 126.00p 123.00p 123.00p 114
18/03/2016 123.00p 123.00p 120.00p 123.00p 2180
17/03/2016 123.00p 123.00p 123.00p 123.00p 0
16/03/2016 123.00p 125.75p 123.00p 123.00p 796
15/03/2016 123.00p 126.00p 120.06p 123.00p 38850
14/03/2016 123.00p 126.00p 120.00p 123.00p 2667
11/03/2016 121.50p 123.00p 120.50p 123.00p 2829
10/03/2016 121.00p 121.50p 120.50p 121.50p 3311
09/03/2016 121.00p 121.00p 120.47p 121.00p 13000
08/03/2016 121.00p 121.00p 121.00p 121.00p 0
07/03/2016 121.00p 121.00p 116.00p 121.00p 4387
04/03/2016 121.00p 121.00p 116.00p 121.00p 530
03/03/2016 121.00p 121.00p 121.00p 121.00p 0
02/03/2016 121.00p 121.00p 121.00p 121.00p 0
01/03/2016 121.00p 121.00p 118.00p 121.00p 200
29/02/2016 121.00p 121.50p 121.00p 121.50p 170
26/02/2016 121.00p 121.00p 121.00p 121.00p 0
25/02/2016 121.00p 121.50p 121.00p 121.00p 0
24/02/2016 121.50p 121.50p 117.00p 121.50p 2609
23/02/2016 121.50p 121.50p 121.50p 121.50p 0
22/02/2016 121.50p 121.50p 121.50p 121.50p 0
19/02/2016 121.00p 121.50p 119.17p 121.50p 2500
18/02/2016 123.50p 123.50p 115.00p 121.00p 15663
17/02/2016 124.00p 124.00p 120.00p 124.00p 32500
16/02/2016 124.00p 124.00p 124.00p 124.00p 0
15/02/2016 124.00p 124.00p 124.00p 124.00p 0
12/02/2016 124.00p 124.00p 123.00p 124.00p 813
11/02/2016 124.00p 124.00p 123.00p 124.00p 1886
10/02/2016 124.00p 124.00p 124.00p 124.00p 0
09/02/2016 124.00p 124.00p 124.00p 124.00p 0
08/02/2016 124.00p 124.00p 120.00p 124.00p 5332
05/02/2016 124.00p 124.50p 123.00p 124.00p 4406
04/02/2016 124.00p 124.00p 123.00p 124.00p 4500
03/02/2016 122.50p 122.50p 122.50p 122.50p 0
02/02/2016 122.50p 122.50p 120.00p 122.50p 1050
01/02/2016 122.50p 125.00p 125.00p 125.00p 0
29/01/2016 125.00p 125.00p 115.00p 125.00p 10000
28/01/2016 125.00p 125.00p 120.00p 125.00p 1629
27/01/2016 125.00p 125.00p 125.00p 125.00p 2400
26/01/2016 125.00p 127.00p 125.00p 125.00p 872
25/01/2016 134.00p 134.00p 130.00p 134.00p 248
22/01/2016 135.50p 135.92p 130.00p 134.00p 2900
21/01/2016 135.50p 135.50p 135.50p 135.50p 0
20/01/2016 135.50p 135.50p 135.50p 135.50p 0
19/01/2016 135.50p 136.30p 135.50p 135.50p 15000
18/01/2016 135.50p 135.50p 135.50p 135.50p 0
15/01/2016 137.50p 137.50p 133.80p 135.50p 1150
14/01/2016 137.50p 138.40p 137.50p 137.50p 600
13/01/2016 137.50p 137.50p 137.50p 137.50p 0
12/01/2016 137.50p 138.50p 137.50p 137.50p 96
11/01/2016 140.00p 140.00p 137.00p 137.50p 1500
08/01/2016 140.00p 140.00p 140.00p 140.00p 0
07/01/2016 140.00p 140.00p 137.30p 140.00p 2100
06/01/2016 141.00p 141.00p 140.00p 140.00p 0
05/01/2016 138.50p 141.86p 138.50p 141.00p 2000
04/01/2016 132.50p 138.00p 132.50p 136.00p 4875
31/12/2015 132.50p 132.50p 132.50p 132.50p 0
30/12/2015 141.50p 141.50p 132.50p 132.50p 2811
29/12/2015 141.50p 141.50p 135.00p 141.50p 2500
24/12/2015 141.50p 141.50p 140.00p 141.50p 2000
23/12/2015 142.50p 142.50p 140.00p 142.50p 714
22/12/2015 142.50p 142.50p 142.50p 142.50p 0
21/12/2015 142.50p 142.50p 142.50p 142.50p 0
18/12/2015 142.50p 142.50p 140.00p 142.50p 224
17/12/2015 142.50p 142.50p 140.00p 142.50p 3418
16/12/2015 142.50p 142.50p 140.00p 142.50p 150
15/12/2015 142.50p 142.50p 142.50p 142.50p 0

*Close Price adjusted for both dividends and splits