M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/05/2014 176.00p 177.00p 176.00p 176.00p 0
16/05/2014 176.00p 177.00p 176.00p 176.00p 0
15/05/2014 176.00p 177.00p 176.00p 176.00p 1000
14/05/2014 178.50p 178.50p 170.00p 176.00p 3500
13/05/2014 180.00p 180.00p 175.00p 178.50p 1370
12/05/2014 182.50p 184.90p 180.00p 180.00p 8520
09/05/2014 184.00p 189.10p 177.10p 182.50p 10781
08/05/2014 185.00p 186.45p 177.32p 184.00p 0
07/05/2014 182.50p 186.45p 177.32p 185.00p 15558
06/05/2014 176.00p 185.00p 175.00p 182.50p 15339
02/05/2014 169.00p 177.50p 169.00p 176.00p 3928
01/05/2014 169.00p 171.06p 169.00p 169.00p 1147
30/04/2014 166.50p 169.00p 166.50p 169.00p 5000
29/04/2014 155.00p 167.00p 150.00p 166.50p 6901
28/04/2014 152.50p 152.50p 147.00p 150.00p 3420
25/04/2014 153.00p 153.00p 144.00p 152.50p 5000
24/04/2014 153.00p 153.00p 153.00p 153.00p 0
23/04/2014 153.00p 153.00p 153.00p 153.00p 2500
22/04/2014 153.00p 153.00p 146.07p 153.00p 167
17/04/2014 154.50p 154.50p 146.07p 153.00p 0
16/04/2014 153.00p 154.50p 146.07p 154.50p 0
15/04/2014 153.00p 153.00p 146.07p 153.00p 0
14/04/2014 153.00p 153.00p 146.07p 153.00p 353
11/04/2014 153.00p 154.00p 153.00p 153.00p 0
10/04/2014 153.00p 154.00p 153.00p 153.00p 0
09/04/2014 153.00p 154.00p 153.00p 153.00p 1801
08/04/2014 155.50p 158.50p 145.00p 153.00p 26230
07/04/2014 153.00p 159.00p 152.00p 155.50p 0
04/04/2014 152.00p 159.00p 152.00p 153.00p 10000
03/04/2014 152.00p 153.00p 152.00p 152.00p 3895
02/04/2014 156.00p 156.00p 147.32p 152.00p 4777
01/04/2014 156.00p 156.00p 155.00p 156.00p 3000
31/03/2014 156.00p 156.00p 150.00p 156.00p 0
28/03/2014 156.00p 156.00p 150.00p 156.00p 148
27/03/2014 156.00p 160.00p 155.00p 156.00p 0
26/03/2014 160.00p 160.00p 155.00p 156.00p 2700
25/03/2014 162.50p 162.50p 152.00p 160.00p 13321
24/03/2014 162.50p 162.50p 152.50p 162.50p 0
21/03/2014 152.50p 162.50p 152.50p 162.50p 5120
20/03/2014 148.50p 153.00p 148.50p 152.50p 8777
19/03/2014 147.50p 151.00p 140.00p 148.50p 0
18/03/2014 147.50p 151.00p 140.00p 147.50p 0
17/03/2014 150.00p 151.00p 140.00p 147.50p 19322
14/03/2014 161.50p 161.50p 150.00p 150.00p 23708
13/03/2014 161.50p 161.50p 155.00p 161.50p 5000
12/03/2014 161.50p 163.45p 155.00p 161.50p 7500
11/03/2014 161.50p 162.50p 155.00p 161.50p 0
10/03/2014 162.50p 162.50p 155.00p 161.50p 600
07/03/2014 162.50p 165.00p 160.00p 162.50p 0
06/03/2014 162.50p 165.00p 160.00p 162.50p 0
05/03/2014 165.00p 165.00p 160.00p 162.50p 2714
04/03/2014 165.00p 165.00p 163.50p 165.00p 0
03/03/2014 165.00p 165.00p 163.50p 165.00p 5000
28/02/2014 165.00p 165.00p 155.00p 165.00p 0
27/02/2014 162.50p 165.00p 155.00p 165.00p 8600
26/02/2014 167.50p 167.50p 160.00p 162.50p 2500
25/02/2014 170.00p 170.00p 160.00p 167.50p 2872
24/02/2014 170.00p 170.00p 165.00p 170.00p 917
21/02/2014 170.00p 170.00p 169.50p 170.00p 1000
20/02/2014 170.00p 170.00p 168.50p 170.00p 96
19/02/2014 175.00p 175.00p 165.00p 170.00p 7300
18/02/2014 175.00p 175.00p 172.00p 175.00p 1848
17/02/2014 175.00p 178.00p 173.00p 175.00p 5034
14/02/2014 176.00p 176.00p 173.00p 175.00p 2500
13/02/2014 176.00p 179.52p 176.00p 176.00p 722
12/02/2014 176.00p 176.00p 175.00p 176.00p 0
11/02/2014 175.00p 176.00p 175.00p 176.00p 2750
10/02/2014 175.00p 175.00p 170.26p 175.00p 3650
07/02/2014 175.00p 180.00p 175.00p 175.00p 800
06/02/2014 175.00p 175.00p 172.50p 175.00p 5000
05/02/2014 175.00p 175.00p 172.00p 175.00p 736
04/02/2014 175.00p 175.00p 172.00p 175.00p 400
03/02/2014 175.00p 177.50p 172.00p 175.00p 0
31/01/2014 175.00p 177.50p 172.00p 175.00p 0
30/01/2014 177.50p 177.50p 172.00p 175.00p 800
29/01/2014 177.50p 180.00p 172.00p 177.50p 0
28/01/2014 177.50p 180.00p 172.00p 177.50p 0
27/01/2014 180.00p 180.00p 172.00p 177.50p 14990
24/01/2014 180.00p 180.00p 175.00p 180.00p 1000
23/01/2014 180.00p 180.00p 175.00p 180.00p 2020
22/01/2014 180.00p 180.00p 175.00p 180.00p 117
21/01/2014 180.00p 180.00p 175.00p 180.00p 13544
20/01/2014 180.00p 180.00p 175.50p 180.00p 0
17/01/2014 180.00p 180.00p 175.50p 180.00p 0
16/01/2014 180.00p 180.00p 175.50p 180.00p 61
15/01/2014 180.00p 180.00p 175.00p 180.00p 5000
14/01/2014 182.50p 182.50p 175.00p 180.00p 6000
13/01/2014 177.50p 182.50p 177.50p 182.50p 1919
10/01/2014 177.50p 180.00p 177.50p 177.50p 1500
09/01/2014 177.50p 177.50p 172.00p 177.50p 0
08/01/2014 177.50p 177.50p 172.00p 177.50p 1078
07/01/2014 177.50p 177.50p 170.25p 177.50p 0
06/01/2014 176.00p 177.50p 170.25p 177.50p 0
03/01/2014 174.00p 176.00p 170.25p 176.00p 0
02/01/2014 173.50p 173.50p 170.25p 173.50p 281
31/12/2013 173.50p 175.00p 173.50p 173.50p 0
30/12/2013 173.50p 175.00p 173.50p 173.50p 0
27/12/2013 173.50p 175.00p 173.50p 173.50p 1128
24/12/2013 172.50p 173.50p 167.00p 173.50p 1200
23/12/2013 173.00p 174.00p 173.00p 173.00p 1136
20/12/2013 173.00p 174.00p 173.00p 173.00p 2800
19/12/2013 173.00p 173.00p 170.00p 173.00p 0
18/12/2013 170.00p 173.00p 170.00p 173.00p 5872
17/12/2013 162.50p 172.00p 151.50p 170.00p 15548
16/12/2013 154.50p 154.50p 151.50p 151.50p 0
13/12/2013 154.50p 154.50p 154.00p 154.50p 0
12/12/2013 154.50p 154.50p 154.00p 154.50p 31
11/12/2013 154.50p 154.50p 154.00p 154.50p 0
10/12/2013 154.50p 154.50p 154.00p 154.50p 638
09/12/2013 154.50p 154.50p 154.00p 154.50p 325
06/12/2013 154.50p 154.50p 150.00p 154.50p 0
05/12/2013 154.50p 154.50p 150.00p 154.50p 0
04/12/2013 154.50p 154.50p 150.00p 154.50p 0
03/12/2013 154.50p 154.50p 150.00p 154.50p 832
02/12/2013 154.50p 154.50p 150.00p 154.50p 650
29/11/2013 158.50p 158.50p 150.00p 154.50p 8419
28/11/2013 169.00p 169.00p 152.50p 158.50p 5454
27/11/2013 169.00p 169.00p 163.00p 169.00p 122200
26/11/2013 169.00p 169.00p 163.00p 169.00p 0
25/11/2013 169.00p 169.00p 163.00p 169.00p 600
22/11/2013 168.50p 169.00p 168.00p 169.00p 1000
21/11/2013 170.00p 170.00p 160.00p 169.00p 6050
20/11/2013 170.00p 170.00p 163.00p 170.00p 250
19/11/2013 170.00p 170.00p 163.00p 170.00p 905
18/11/2013 170.00p 170.00p 163.00p 170.00p 0
15/11/2013 170.00p 170.00p 163.00p 170.00p 1369
14/11/2013 170.00p 170.00p 163.00p 170.00p 630
13/11/2013 168.00p 173.75p 160.00p 170.00p 8573
12/11/2013 170.00p 172.50p 162.00p 170.00p 16186
11/11/2013 180.00p 180.00p 170.00p 170.00p 6047
08/11/2013 180.00p 180.00p 175.00p 180.00p 2122
07/11/2013 177.50p 180.00p 169.00p 180.00p 1600900
06/11/2013 174.00p 177.50p 174.00p 177.50p 379
05/11/2013 181.50p 181.50p 174.00p 174.00p 3756
04/11/2013 185.00p 185.00p 178.00p 181.50p 2000
01/11/2013 185.00p 185.00p 182.50p 185.00p 0
31/10/2013 182.50p 185.00p 182.50p 185.00p 1000
30/10/2013 182.50p 182.50p 180.00p 180.00p 2000
29/10/2013 182.50p 183.25p 182.50p 182.50p 545
28/10/2013 182.50p 183.45p 180.00p 182.50p 0
25/10/2013 182.50p 183.45p 180.00p 182.50p 23775
24/10/2013 182.50p 182.50p 181.00p 182.50p 1150
23/10/2013 183.50p 183.50p 180.00p 182.50p 2055
22/10/2013 190.00p 190.00p 182.00p 183.50p 788
21/10/2013 175.00p 190.52p 175.00p 190.00p 18272
18/10/2013 173.50p 180.00p 170.00p 175.00p 4756
17/10/2013 173.50p 173.50p 167.00p 173.50p 1027
16/10/2013 173.50p 173.50p 160.50p 173.50p 0
15/10/2013 170.00p 173.50p 160.50p 173.50p 20025
14/10/2013 177.50p 177.50p 165.00p 170.00p 6943
11/10/2013 182.50p 182.50p 175.00p 177.50p 6480
10/10/2013 185.00p 185.00p 178.00p 182.50p 3827
09/10/2013 185.00p 185.00p 183.00p 185.00p 536
08/10/2013 185.00p 185.00p 183.00p 185.00p 800
07/10/2013 185.00p 185.00p 182.00p 185.00p 5000
04/10/2013 185.00p 187.50p 185.00p 185.00p 0
03/10/2013 185.00p 187.50p 185.00p 185.00p 1850
02/10/2013 181.50p 186.50p 181.00p 185.00p 8760
01/10/2013 181.50p 184.00p 180.00p 181.50p 0
30/09/2013 180.00p 184.00p 180.00p 181.50p 1075
27/09/2013 180.00p 180.00p 175.00p 180.00p 1075
26/09/2013 180.00p 182.00p 175.50p 180.00p 1399
25/09/2013 168.50p 180.00p 168.50p 180.00p 7495
24/09/2013 168.50p 168.50p 160.00p 165.00p 3561
23/09/2013 176.50p 176.50p 162.00p 168.50p 8337
20/09/2013 176.50p 177.45p 171.00p 176.50p 3485
19/09/2013 176.50p 176.50p 171.00p 176.50p 4259
18/09/2013 175.00p 176.50p 175.00p 176.50p 2820
17/09/2013 177.50p 177.50p 172.00p 175.00p 65824
16/09/2013 184.00p 184.00p 170.00p 177.50p 33775
13/09/2013 184.00p 185.00p 180.00p 184.00p 4746
12/09/2013 187.50p 187.50p 180.00p 185.00p 16986
11/09/2013 187.50p 187.50p 185.00p 187.50p 12112
10/09/2013 210.00p 210.00p 185.00p 187.50p 19306
09/09/2013 215.00p 215.00p 207.00p 210.00p 5934
06/09/2013 215.00p 215.00p 210.00p 215.00p 2895
05/09/2013 215.00p 217.00p 210.00p 215.00p 4856
04/09/2013 215.00p 217.50p 210.00p 215.00p 2962
03/09/2013 221.50p 225.00p 210.00p 215.00p 42745
02/09/2013 225.50p 228.00p 215.00p 221.50p 17075
30/08/2013 217.50p 239.00p 217.50p 225.50p 40401
29/08/2013 199.50p 220.00p 199.50p 217.50p 17044
28/08/2013 197.00p 205.00p 192.20p 199.50p 15641
27/08/2013 188.50p 200.00p 186.00p 195.50p 7538
23/08/2013 190.00p 191.00p 180.00p 188.50p 25591
22/08/2013 196.50p 199.00p 185.00p 190.00p 8443
21/08/2013 197.50p 201.50p 196.00p 196.50p 800
20/08/2013 200.00p 201.50p 196.00p 197.50p 17079
19/08/2013 196.00p 204.00p 195.00p 201.50p 5923
16/08/2013 197.50p 199.45p 192.64p 195.00p 15247
15/08/2013 199.50p 202.00p 193.60p 197.50p 25919
14/08/2013 197.50p 210.00p 197.50p 199.50p 28103
13/08/2013 199.00p 202.00p 195.75p 197.50p 24151
12/08/2013 195.00p 208.00p 195.00p 199.00p 33229
09/08/2013 183.50p 200.00p 183.50p 195.00p 18237
08/08/2013 181.00p 186.75p 181.00p 183.50p 15373
07/08/2013 183.50p 185.00p 180.00p 181.00p 20627
06/08/2013 171.50p 190.00p 171.50p 183.50p 59094
05/08/2013 162.50p 172.00p 162.50p 170.00p 51963
02/08/2013 160.00p 165.00p 158.00p 162.50p 25537

*Close Price adjusted for both dividends and splits