M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/08/2013 153.00p 162.00p 153.00p 160.00p 11506
31/07/2013 153.00p 157.00p 148.60p 153.00p 17886
30/07/2013 157.00p 158.00p 148.00p 153.00p 18255
29/07/2013 149.00p 169.00p 149.00p 157.00p 85638
26/07/2013 132.50p 155.80p 132.50p 149.00p 29742
25/07/2013 131.50p 135.00p 128.50p 131.50p 0
24/07/2013 128.50p 135.00p 128.50p 131.50p 3452
23/07/2013 128.50p 130.00p 128.50p 128.50p 0
22/07/2013 128.50p 130.00p 128.50p 128.50p 834
19/07/2013 128.50p 128.50p 126.00p 128.50p 0
18/07/2013 128.50p 128.50p 128.50p 128.50p 3659
17/07/2013 128.50p 130.00p 128.50p 128.50p 150
16/07/2013 128.50p 130.00p 128.50p 128.50p 14184
15/07/2013 127.50p 130.00p 127.00p 128.50p 29355
12/07/2013 126.00p 132.00p 126.00p 127.50p 4387
11/07/2013 125.50p 129.00p 118.00p 126.00p 0
10/07/2013 118.00p 129.00p 118.00p 125.50p 66468
09/07/2013 115.50p 119.00p 115.50p 118.00p 572
08/07/2013 115.50p 119.00p 115.50p 115.50p 1034
05/07/2013 110.50p 119.00p 110.50p 115.50p 5500
04/07/2013 110.63p 114.00p 110.50p 110.63p 0
03/07/2013 110.63p 114.00p 110.50p 110.63p 0
02/07/2013 110.50p 114.00p 110.50p 110.63p 2500
01/07/2013 110.50p 110.50p 107.50p 110.50p 21000
28/06/2013 110.50p 110.50p 109.80p 110.50p 0
27/06/2013 110.50p 110.50p 109.80p 110.50p 0
26/06/2013 110.50p 110.50p 109.80p 110.50p 0
25/06/2013 110.50p 110.50p 109.80p 110.50p 0
24/06/2013 110.50p 110.50p 109.80p 110.50p 2000
21/06/2013 110.50p 112.00p 108.50p 110.50p 0
20/06/2013 110.50p 112.00p 108.50p 110.50p 0
19/06/2013 108.50p 112.00p 108.50p 110.50p 1250
18/06/2013 108.50p 111.00p 107.50p 108.50p 0
17/06/2013 107.50p 111.00p 107.50p 108.50p 2500
14/06/2013 107.50p 107.50p 106.80p 107.50p 0
13/06/2013 107.50p 107.50p 106.80p 107.50p 0
12/06/2013 107.50p 107.50p 106.80p 107.50p 5420
11/06/2013 107.50p 110.00p 103.00p 107.50p 0
10/06/2013 107.50p 110.00p 103.00p 107.50p 0
07/06/2013 107.50p 110.00p 103.00p 107.50p 0
06/06/2013 107.50p 110.00p 103.00p 107.50p 0
05/06/2013 103.50p 110.00p 103.00p 107.50p 18200
04/06/2013 105.50p 107.00p 105.50p 105.50p 0
03/06/2013 105.50p 107.00p 105.50p 105.50p 0
31/05/2013 105.50p 107.00p 105.50p 105.50p 460
30/05/2013 105.50p 107.00p 104.50p 105.50p 0
29/05/2013 105.50p 107.00p 104.50p 105.50p 0
28/05/2013 104.50p 107.00p 104.50p 105.50p 2800
24/05/2013 104.50p 104.50p 104.00p 104.50p 3134
23/05/2013 104.50p 104.50p 102.00p 104.50p 11011
22/05/2013 104.50p 107.00p 104.50p 104.50p 0
21/05/2013 104.50p 107.00p 104.50p 104.50p 1000
20/05/2013 105.50p 105.50p 104.50p 104.50p 4133
17/05/2013 92.50p 105.08p 92.50p 103.50p 9000
16/05/2013 91.50p 94.00p 91.50p 92.50p 330
15/05/2013 91.50p 94.00p 91.00p 91.50p 0
14/05/2013 91.50p 94.00p 91.00p 91.50p 0
13/05/2013 91.00p 94.00p 91.00p 91.50p 2000
10/05/2013 91.00p 91.00p 89.50p 91.00p 0
09/05/2013 91.00p 91.00p 89.50p 91.00p 3500
08/05/2013 90.00p 93.00p 90.00p 91.00p 2500
07/05/2013 90.00p 90.00p 88.50p 90.00p 0
03/05/2013 90.00p 90.00p 88.50p 90.00p 3700
02/05/2013 90.00p 93.00p 90.00p 90.00p 10000
01/05/2013 90.00p 90.90p 90.00p 90.00p 0
30/04/2013 90.00p 90.90p 90.00p 90.00p 0
29/04/2013 90.00p 90.90p 90.00p 90.00p 6375
26/04/2013 90.00p 91.00p 90.00p 90.00p 0
25/04/2013 90.00p 91.00p 90.00p 90.00p 3000
24/04/2013 90.00p 91.00p 87.00p 90.00p 0
23/04/2013 90.00p 91.00p 87.00p 90.00p 0
22/04/2013 90.00p 91.00p 87.00p 90.00p 6340
19/04/2013 91.00p 91.00p 86.00p 91.00p 16000
18/04/2013 91.00p 92.00p 91.00p 91.00p 0
17/04/2013 92.00p 92.00p 91.00p 91.00p 1200
16/04/2013 92.00p 94.00p 88.47p 92.00p 0
15/04/2013 92.00p 94.00p 88.47p 92.00p 0
12/04/2013 90.50p 94.00p 88.47p 92.00p 5566
11/04/2013 90.50p 95.00p 88.50p 90.50p 0
10/04/2013 90.50p 95.00p 88.50p 90.50p 0
09/04/2013 88.50p 95.00p 88.50p 90.50p 15000
08/04/2013 88.50p 89.25p 88.00p 88.50p 0
05/04/2013 88.50p 89.25p 88.00p 88.50p 0
04/04/2013 88.50p 89.25p 88.00p 88.50p 0
03/04/2013 88.50p 89.25p 88.00p 88.50p 0
02/04/2013 88.50p 89.25p 88.00p 88.50p 98368
28/03/2013 90.00p 90.00p 87.00p 88.50p 712896
27/03/2013 90.00p 92.25p 90.00p 90.00p 5420
26/03/2013 86.00p 91.00p 86.00p 90.00p 25325
25/03/2013 86.00p 86.00p 83.90p 86.00p 650
22/03/2013 86.00p 89.00p 86.00p 86.00p 9541
21/03/2013 86.00p 87.00p 86.00p 86.00p 0
20/03/2013 86.00p 87.00p 86.00p 86.00p 19
19/03/2013 87.50p 87.50p 85.00p 86.00p 1116
18/03/2013 87.50p 87.50p 86.00p 87.50p 0
15/03/2013 87.50p 87.50p 86.00p 87.50p 0
14/03/2013 87.50p 87.50p 86.00p 87.50p 250
13/03/2013 87.50p 88.50p 85.00p 87.50p 0
12/03/2013 87.50p 88.50p 85.00p 87.50p 0
11/03/2013 87.50p 88.50p 85.00p 87.50p 0
08/03/2013 87.50p 88.50p 85.00p 87.50p 0
07/03/2013 87.50p 88.50p 85.00p 87.50p 0
06/03/2013 88.50p 88.50p 85.00p 87.50p 4600
05/03/2013 88.50p 89.55p 88.50p 88.50p 0
04/03/2013 88.50p 89.55p 88.50p 88.50p 0
01/03/2013 88.50p 89.55p 88.50p 88.50p 0
28/02/2013 88.50p 89.55p 88.50p 88.50p 0
27/02/2013 88.50p 89.55p 88.50p 88.50p 0
26/02/2013 88.50p 89.55p 88.50p 88.50p 4000
25/02/2013 88.50p 90.60p 88.50p 88.50p 0
22/02/2013 88.50p 90.60p 88.50p 88.50p 2700
21/02/2013 88.50p 90.67p 85.00p 88.50p 0
20/02/2013 88.50p 90.67p 85.00p 88.50p 0
19/02/2013 88.50p 90.67p 85.00p 88.50p 0
18/02/2013 88.50p 90.67p 85.00p 88.50p 1925
15/02/2013 88.50p 88.50p 85.00p 88.50p 1212
14/02/2013 87.50p 88.50p 87.50p 88.50p 1116
13/02/2013 87.50p 87.50p 83.00p 87.50p 0
12/02/2013 86.50p 87.50p 83.00p 86.50p 0
11/02/2013 86.50p 87.50p 83.00p 86.50p 0
08/02/2013 86.50p 87.50p 83.00p 86.50p 0
07/02/2013 86.50p 87.50p 83.00p 86.50p 0
06/02/2013 87.50p 87.50p 83.00p 86.50p 3674
05/02/2013 87.50p 90.00p 85.25p 87.50p 0
04/02/2013 87.50p 90.00p 85.25p 87.50p 0
01/02/2013 87.50p 90.00p 85.25p 87.50p 0
31/01/2013 86.50p 90.00p 85.25p 87.50p 8300
30/01/2013 86.50p 86.50p 83.50p 86.50p 0
29/01/2013 86.50p 86.50p 83.50p 86.50p 0
28/01/2013 86.50p 86.50p 83.50p 86.50p 0
25/01/2013 86.50p 86.50p 83.50p 86.50p 0
24/01/2013 86.50p 86.50p 83.50p 86.50p 0
23/01/2013 86.50p 86.50p 83.50p 86.50p 0
22/01/2013 86.50p 86.50p 83.50p 86.50p 0
21/01/2013 86.50p 86.50p 83.50p 86.50p 2750
18/01/2013 86.50p 86.50p 84.75p 86.50p 0
17/01/2013 86.50p 86.50p 84.75p 86.50p 1900
16/01/2013 86.50p 90.00p 86.50p 86.50p 17
15/01/2013 86.50p 86.50p 84.75p 86.50p 0
14/01/2013 86.50p 86.50p 84.75p 86.50p 500
11/01/2013 86.50p 86.50p 86.00p 86.50p 5000
10/01/2013 86.50p 86.50p 86.50p 86.50p 2500
09/01/2013 86.50p 86.50p 83.00p 86.50p 3200
08/01/2013 87.50p 87.50p 86.25p 86.50p 3800
07/01/2013 87.50p 89.50p 87.50p 87.50p 0
04/01/2013 87.50p 89.50p 87.50p 87.50p 0
03/01/2013 87.50p 89.50p 87.50p 87.50p 12700
02/01/2013 87.50p 87.50p 84.00p 87.50p 0
31/12/2012 87.50p 87.50p 84.00p 87.50p 0
28/12/2012 87.50p 87.50p 84.00p 87.50p 0
27/12/2012 87.50p 87.50p 84.00p 87.50p 0
24/12/2012 87.50p 87.50p 84.00p 87.50p 0
21/12/2012 87.50p 87.50p 84.00p 87.50p 0
20/12/2012 87.50p 87.50p 84.00p 87.50p 2400
19/12/2012 87.50p 87.50p 86.95p 87.50p 0
18/12/2012 87.50p 87.50p 86.95p 87.50p 690
17/12/2012 87.50p 87.50p 87.00p 87.50p 0
14/12/2012 87.50p 87.50p 87.00p 87.50p 0
13/12/2012 87.50p 87.50p 87.00p 87.50p 0
12/12/2012 87.50p 87.50p 87.00p 87.50p 17
11/12/2012 87.50p 87.50p 86.00p 87.50p 0
10/12/2012 87.50p 87.50p 86.00p 87.50p 10000
07/12/2012 88.50p 89.20p 88.50p 88.50p 0
06/12/2012 88.50p 89.20p 88.50p 88.50p 0
05/12/2012 88.50p 89.20p 88.50p 88.50p 551
04/12/2012 85.00p 88.50p 85.00p 88.50p 5000
03/12/2012 87.50p 87.50p 83.00p 85.00p 2250
30/11/2012 87.50p 88.50p 85.00p 87.50p 0
29/11/2012 88.50p 88.50p 85.00p 87.50p 1676
28/11/2012 88.50p 91.00p 87.00p 88.50p 0
27/11/2012 88.50p 91.00p 87.00p 88.50p 0
26/11/2012 88.50p 91.00p 87.00p 88.50p 0
23/11/2012 88.50p 91.00p 87.00p 88.50p 0
22/11/2012 91.00p 91.00p 87.00p 88.50p 1516
21/11/2012 91.00p 91.00p 85.50p 91.00p 0
20/11/2012 91.00p 91.00p 85.50p 91.00p 0
19/11/2012 91.00p 91.00p 85.50p 91.00p 0
16/11/2012 91.00p 91.00p 85.50p 91.00p 0
15/11/2012 91.00p 91.00p 85.50p 91.00p 0
14/11/2012 91.00p 91.00p 85.50p 91.00p 225000
13/11/2012 91.50p 92.00p 87.00p 91.00p 0
12/11/2012 91.00p 92.00p 87.00p 91.00p 0
09/11/2012 91.50p 92.00p 87.00p 91.00p 0
08/11/2012 92.00p 92.00p 87.00p 91.00p 2307
07/11/2012 92.00p 94.00p 92.00p 92.00p 0
06/11/2012 92.00p 94.00p 92.00p 92.00p 0
05/11/2012 92.00p 94.00p 92.00p 92.00p 1553
02/11/2012 92.00p 93.50p 89.00p 92.00p 0
01/11/2012 92.00p 93.50p 89.00p 92.00p 2250
31/10/2012 92.00p 92.00p 89.00p 92.00p 0
30/10/2012 92.00p 92.00p 89.00p 92.00p 0
29/10/2012 92.00p 92.00p 89.00p 92.00p 0
26/10/2012 92.00p 92.00p 89.00p 92.00p 750
25/10/2012 92.00p 94.00p 92.00p 92.00p 150
24/10/2012 91.50p 94.00p 91.50p 92.00p 0
23/10/2012 92.00p 94.00p 92.00p 92.00p 0
22/10/2012 92.00p 94.00p 92.00p 92.00p 0
19/10/2012 92.50p 94.00p 92.00p 92.00p 531
18/10/2012 92.00p 94.00p 92.00p 92.00p 1000
17/10/2012 90.50p 94.00p 89.50p 92.00p 7169

*Close Price adjusted for both dividends and splits