M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/10/2012 90.50p 93.00p 90.50p 90.50p 0
15/10/2012 90.50p 93.00p 90.50p 90.50p 0
12/10/2012 90.50p 93.00p 90.50p 90.50p 0
11/10/2012 90.50p 93.00p 90.50p 90.50p 154
10/10/2012 90.50p 93.00p 90.50p 90.50p 1059
09/10/2012 90.50p 90.50p 88.00p 90.50p 0
08/10/2012 90.50p 90.50p 88.00p 90.50p 565
05/10/2012 90.50p 90.50p 87.50p 90.50p 1800
04/10/2012 90.50p 92.50p 90.50p 90.50p 1000
03/10/2012 90.50p 91.00p 86.00p 90.50p 0
02/10/2012 91.00p 91.00p 86.00p 90.50p 0
01/10/2012 91.00p 91.00p 86.00p 91.00p 0
28/09/2012 91.00p 91.00p 86.00p 91.00p 0
27/09/2012 90.50p 91.00p 86.00p 91.00p 6000
26/09/2012 90.50p 92.95p 90.50p 91.00p 750
25/09/2012 91.00p 92.00p 91.00p 91.00p 419
24/09/2012 91.00p 92.95p 91.00p 91.00p 5750
21/09/2012 89.00p 93.00p 89.00p 91.00p 5471
20/09/2012 89.00p 91.40p 89.00p 89.00p 1889
19/09/2012 81.00p 91.00p 81.00p 89.00p 13642
18/09/2012 81.00p 81.00p 81.00p 81.00p 2500
17/09/2012 81.00p 81.00p 78.00p 81.00p 6100
14/09/2012 81.00p 81.00p 79.50p 81.00p 0
13/09/2012 81.00p 81.00p 79.50p 81.00p 4878
12/09/2012 81.50p 82.00p 79.00p 81.00p 0
11/09/2012 82.00p 82.00p 79.00p 81.00p 2195
10/09/2012 82.00p 85.00p 81.50p 82.00p 0
07/09/2012 82.00p 85.00p 81.50p 82.00p 0
06/09/2012 82.00p 85.00p 81.50p 82.00p 0
05/09/2012 82.00p 85.00p 81.50p 82.00p 0
04/09/2012 82.00p 85.00p 81.50p 82.00p 0
03/09/2012 81.50p 85.00p 81.50p 82.00p 0
31/08/2012 81.50p 85.00p 81.50p 82.00p 0
30/08/2012 82.00p 85.00p 81.50p 82.00p 0
29/08/2012 82.00p 85.00p 81.50p 82.00p 0
28/08/2012 82.50p 85.00p 81.50p 82.00p 0
24/08/2012 82.00p 85.00p 81.50p 82.00p 0
23/08/2012 82.00p 85.00p 81.50p 82.00p 0
22/08/2012 82.00p 85.00p 81.50p 82.00p 0
21/08/2012 81.50p 85.00p 81.50p 82.00p 0
20/08/2012 82.00p 85.00p 81.50p 82.00p 0
17/08/2012 82.00p 85.00p 81.50p 82.00p 0
16/08/2012 82.50p 85.00p 81.50p 82.00p 0
15/08/2012 82.00p 85.00p 81.50p 82.00p 0
14/08/2012 81.50p 85.00p 81.50p 82.00p 13000
13/08/2012 81.00p 81.60p 81.00p 81.00p 0
10/08/2012 81.00p 81.60p 81.00p 81.00p 0
09/08/2012 81.00p 81.60p 81.00p 81.00p 2500
08/08/2012 81.00p 82.50p 77.00p 81.00p 0
07/08/2012 81.50p 82.50p 77.00p 81.00p 0
06/08/2012 82.50p 82.50p 77.00p 81.00p 2300
03/08/2012 82.50p 84.00p 80.00p 82.50p 0
02/08/2012 84.00p 84.00p 80.00p 82.50p 2500
01/08/2012 84.00p 84.50p 80.00p 84.00p 0
31/07/2012 84.00p 84.50p 80.00p 84.00p 0
30/07/2012 84.00p 84.50p 80.00p 84.00p 0
27/07/2012 84.50p 84.50p 80.00p 84.00p 0
26/07/2012 84.00p 84.50p 80.00p 84.00p 0
25/07/2012 84.50p 84.50p 80.00p 84.00p 0
24/07/2012 84.50p 84.50p 80.00p 84.00p 0
23/07/2012 84.50p 86.00p 83.00p 84.00p 0
20/07/2012 84.00p 86.00p 83.00p 84.00p 0
19/07/2012 86.00p 86.00p 83.00p 84.00p 1062
18/07/2012 86.00p 87.00p 85.50p 86.00p 0
17/07/2012 86.00p 87.00p 85.50p 86.00p 0
16/07/2012 85.50p 87.00p 85.50p 86.00p 0
13/07/2012 85.50p 87.00p 85.50p 86.00p 0
12/07/2012 86.00p 87.00p 86.00p 86.00p 565
11/07/2012 85.50p 87.00p 85.50p 86.00p 50000
10/07/2012 85.50p 86.00p 85.00p 86.00p 0
09/07/2012 86.00p 86.00p 85.00p 86.00p 0
06/07/2012 86.00p 86.00p 85.00p 86.00p 0
05/07/2012 85.00p 86.00p 85.00p 86.00p 7287
04/07/2012 85.00p 86.50p 83.50p 85.00p 0
03/07/2012 85.00p 86.50p 83.50p 85.00p 0
02/07/2012 85.00p 86.50p 83.50p 85.00p 0
29/06/2012 83.50p 86.50p 83.50p 85.00p 0
28/06/2012 85.00p 86.50p 83.50p 85.00p 0
27/06/2012 85.00p 86.50p 83.50p 85.00p 0
26/06/2012 83.50p 86.50p 83.50p 85.00p 0
25/06/2012 85.00p 86.50p 83.50p 85.00p 0
22/06/2012 85.00p 86.50p 83.50p 85.00p 0
21/06/2012 83.50p 86.50p 83.50p 85.00p 0
20/06/2012 85.00p 86.50p 83.50p 85.00p 0
19/06/2012 86.50p 86.50p 83.50p 85.00p 0
18/06/2012 83.50p 85.00p 83.50p 85.00p 0
15/06/2012 85.00p 85.00p 85.00p 85.00p 0
14/06/2012 85.00p 85.00p 85.00p 85.00p 0
13/06/2012 85.00p 85.00p 85.00p 85.00p 1650
12/06/2012 83.50p 86.50p 78.00p 85.00p 0
11/06/2012 85.00p 86.50p 78.00p 85.00p 0
08/06/2012 83.50p 86.50p 78.00p 85.00p 0
07/06/2012 86.50p 86.50p 78.00p 85.00p 7500
06/06/2012 86.50p 86.50p 85.00p 86.50p 0
01/06/2012 86.50p 86.50p 85.00p 86.50p 0
31/05/2012 86.50p 86.50p 85.00p 86.50p 0
30/05/2012 86.50p 86.50p 85.00p 86.50p 0
29/05/2012 86.50p 86.50p 85.00p 86.50p 0
28/05/2012 86.50p 86.50p 85.00p 86.50p 0
25/05/2012 86.50p 86.50p 85.00p 86.50p 0
24/05/2012 86.50p 86.50p 85.00p 86.50p 100000
23/05/2012 86.50p 88.50p 85.00p 86.50p 0
22/05/2012 86.50p 88.50p 85.00p 86.50p 0
21/05/2012 86.50p 88.50p 85.00p 86.50p 0
18/05/2012 86.50p 88.50p 85.00p 86.50p 0
17/05/2012 86.50p 88.50p 85.00p 86.50p 0
16/05/2012 88.50p 88.50p 85.00p 86.50p 3500
15/05/2012 88.50p 89.20p 88.50p 88.50p 0
14/05/2012 88.50p 89.20p 88.50p 88.50p 0
11/05/2012 88.50p 89.20p 88.50p 88.50p 0
10/05/2012 88.50p 89.20p 88.50p 88.50p 0
09/05/2012 88.50p 89.20p 88.50p 88.50p 5000
08/05/2012 90.50p 90.50p 87.00p 88.50p 3800
04/05/2012 90.50p 90.50p 90.00p 90.50p 0
03/05/2012 90.50p 90.50p 90.00p 90.50p 3000
02/05/2012 90.50p 90.50p 90.15p 90.50p 0
01/05/2012 90.50p 90.50p 90.15p 90.50p 5520
30/04/2012 90.50p 93.00p 86.50p 90.50p 0
27/04/2012 90.50p 93.00p 86.50p 90.50p 0
26/04/2012 90.50p 93.00p 86.50p 90.50p 0
25/04/2012 90.50p 93.00p 86.50p 90.50p 0
24/04/2012 90.50p 93.00p 86.50p 90.50p 0
23/04/2012 90.50p 93.00p 86.50p 90.50p 0
20/04/2012 90.50p 93.00p 86.50p 90.50p 0
19/04/2012 90.50p 93.00p 86.50p 90.50p 0
18/04/2012 90.50p 93.00p 86.50p 90.50p 0
17/04/2012 90.50p 93.00p 86.50p 90.50p 0
16/04/2012 90.50p 93.00p 86.50p 90.50p 0
13/04/2012 90.50p 93.00p 86.50p 90.50p 0
12/04/2012 86.50p 93.00p 86.50p 90.50p 5000
11/04/2012 85.50p 87.00p 85.50p 85.50p 0
10/04/2012 85.50p 87.00p 85.50p 85.50p 1700
05/04/2012 85.50p 85.50p 83.00p 85.50p 0
04/04/2012 84.50p 85.50p 83.00p 85.50p 126000
03/04/2012 85.50p 85.50p 84.50p 85.50p 0
02/04/2012 85.50p 85.50p 84.50p 85.50p 0
30/03/2012 85.50p 85.50p 84.50p 85.50p 0
29/03/2012 84.50p 85.50p 84.50p 85.50p 0
28/03/2012 85.50p 85.50p 84.50p 85.50p 0
27/03/2012 84.50p 85.50p 84.50p 85.50p 0
26/03/2012 85.50p 85.50p 84.50p 85.50p 0
23/03/2012 84.50p 85.50p 84.50p 85.50p 0
22/03/2012 85.50p 85.50p 85.50p 85.50p 0
21/03/2012 85.50p 85.50p 85.50p 85.50p 0
20/03/2012 85.50p 85.50p 85.50p 85.50p 0
19/03/2012 85.50p 85.50p 85.50p 85.50p 0
16/03/2012 84.50p 85.50p 84.50p 85.50p 0
15/03/2012 85.50p 85.50p 84.50p 85.50p 0
14/03/2012 84.50p 85.50p 84.50p 85.50p 0
13/03/2012 85.50p 85.50p 85.25p 85.50p 0
12/03/2012 85.50p 85.50p 85.25p 85.50p 2200
09/03/2012 85.50p 86.75p 84.50p 85.50p 0
08/03/2012 85.50p 86.75p 84.50p 85.50p 0
07/03/2012 84.50p 86.75p 84.50p 85.50p 0
06/03/2012 85.50p 86.75p 84.50p 85.50p 0
05/03/2012 85.50p 86.75p 84.50p 85.50p 0
02/03/2012 85.50p 86.75p 84.50p 85.50p 0
01/03/2012 84.50p 86.75p 84.50p 85.50p 0
29/02/2012 85.50p 86.75p 84.50p 85.50p 0
28/02/2012 85.50p 86.75p 84.50p 85.50p 0
27/02/2012 84.50p 86.75p 84.50p 85.50p 0
24/02/2012 85.50p 86.75p 85.50p 85.50p 3000
23/02/2012 85.50p 86.50p 84.50p 85.50p 0
22/02/2012 85.50p 86.50p 84.50p 85.50p 0
21/02/2012 85.50p 86.50p 84.50p 85.50p 0
20/02/2012 85.50p 86.50p 84.50p 85.50p 0
17/02/2012 85.50p 86.50p 84.50p 85.50p 0
16/02/2012 84.50p 86.50p 84.50p 85.50p 0
15/02/2012 84.50p 86.50p 84.50p 85.50p 0
14/02/2012 86.00p 86.50p 85.00p 86.00p 0
13/02/2012 86.00p 86.50p 85.00p 86.00p 0
10/02/2012 86.00p 86.50p 85.00p 86.00p 0
09/02/2012 86.00p 86.00p 85.00p 86.00p 1900
08/02/2012 86.00p 86.50p 85.00p 86.00p 0
07/02/2012 86.00p 86.50p 85.00p 86.00p 0
06/02/2012 86.00p 86.50p 85.00p 86.00p 0
03/02/2012 86.00p 86.50p 85.00p 86.00p 0
02/02/2012 86.00p 86.00p 85.00p 86.00p 431
01/02/2012 86.00p 88.00p 84.00p 86.00p 6000
31/01/2012 86.00p 86.50p 84.00p 86.00p 0
30/01/2012 86.00p 86.50p 84.00p 86.00p 0
27/01/2012 86.00p 86.50p 84.00p 86.00p 0
26/01/2012 86.00p 86.50p 84.00p 86.00p 0
25/01/2012 86.00p 86.50p 84.00p 86.00p 0
24/01/2012 86.00p 86.50p 84.00p 86.00p 0
23/01/2012 86.00p 86.50p 84.00p 86.00p 0
20/01/2012 86.00p 86.50p 84.00p 86.00p 0
19/01/2012 84.50p 86.50p 84.00p 86.00p 0
18/01/2012 86.00p 86.00p 84.00p 86.00p 0
17/01/2012 86.00p 86.00p 84.00p 86.00p 75
16/01/2012 86.00p 87.00p 84.50p 86.00p 0
13/01/2012 84.50p 87.00p 84.50p 86.00p 0
12/01/2012 86.00p 87.00p 84.50p 86.00p 0
11/01/2012 84.50p 87.00p 84.50p 86.00p 0
10/01/2012 84.50p 87.00p 84.50p 86.00p 0
09/01/2012 86.00p 87.00p 84.50p 86.00p 0
06/01/2012 86.00p 87.00p 84.50p 86.00p 0
05/01/2012 84.50p 87.00p 84.50p 86.00p 0
04/01/2012 86.00p 87.00p 84.50p 86.00p 0
03/01/2012 84.50p 87.00p 84.50p 86.00p 4000

*Close Price adjusted for both dividends and splits