M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/04/2010 78.50p 78.50p 78.50p 78.50p 0
29/04/2010 78.50p 78.50p 78.50p 78.50p 0
28/04/2010 78.50p 79.40p 78.50p 78.50p 6250
27/04/2010 80.00p 80.00p 77.00p 78.50p 3250
26/04/2010 80.00p 80.72p 79.50p 80.00p 4000
23/04/2010 80.00p 80.00p 79.50p 80.00p 0
22/04/2010 80.00p 80.00p 79.50p 80.00p 0
21/04/2010 80.00p 80.00p 79.50p 79.50p 0
20/04/2010 80.00p 80.00p 79.50p 80.00p 0
19/04/2010 80.00p 80.00p 79.50p 80.00p 0
16/04/2010 80.00p 80.00p 79.50p 80.00p 0
15/04/2010 80.00p 80.00p 79.50p 80.00p 0
14/04/2010 80.00p 80.00p 79.50p 80.00p 0
13/04/2010 80.00p 80.00p 79.50p 80.00p 0
12/04/2010 80.50p 80.50p 77.00p 79.50p 6000
09/04/2010 80.50p 80.50p 80.50p 80.50p 0
08/04/2010 80.50p 80.50p 80.50p 80.50p 0
07/04/2010 80.50p 81.50p 80.50p 80.50p 5400
06/04/2010 80.50p 80.50p 80.50p 80.50p 0
01/04/2010 80.50p 80.50p 80.50p 80.50p 0
31/03/2010 80.50p 80.50p 80.50p 80.50p 0
30/03/2010 80.50p 80.50p 80.50p 80.50p 0
29/03/2010 80.50p 80.50p 80.50p 80.50p 0
26/03/2010 80.50p 80.50p 80.50p 80.50p 0
25/03/2010 80.50p 80.50p 80.50p 80.50p 0
24/03/2010 80.50p 80.50p 80.50p 80.50p 0
23/03/2010 80.50p 80.50p 80.50p 80.50p 0
22/03/2010 80.50p 80.50p 80.50p 80.50p 0
19/03/2010 80.50p 80.50p 80.50p 80.50p 0
18/03/2010 80.50p 80.50p 80.50p 80.50p 0
17/03/2010 80.50p 80.50p 80.50p 80.50p 0
16/03/2010 80.50p 80.50p 80.50p 80.50p 0
15/03/2010 80.50p 80.50p 80.50p 80.50p 0
12/03/2010 80.50p 80.50p 80.50p 80.50p 0
11/03/2010 80.50p 80.50p 80.50p 80.50p 0
10/03/2010 80.50p 80.50p 78.00p 80.50p 100
09/03/2010 80.50p 80.50p 80.50p 80.50p 0
08/03/2010 80.50p 80.50p 80.50p 80.50p 0
05/03/2010 82.00p 82.00p 79.00p 80.50p 12500
04/03/2010 82.00p 82.50p 82.00p 82.00p 0
03/03/2010 82.00p 82.50p 82.00p 82.00p 0
02/03/2010 82.00p 82.50p 82.00p 82.50p 0
01/03/2010 82.00p 82.50p 82.00p 82.00p 0
26/02/2010 82.00p 82.50p 82.00p 82.00p 0
25/02/2010 82.00p 82.50p 82.00p 82.00p 0
24/02/2010 82.00p 82.50p 82.00p 82.00p 0
23/02/2010 82.00p 82.50p 82.00p 82.00p 0
22/02/2010 82.00p 82.50p 82.00p 82.00p 0
19/02/2010 82.00p 82.50p 82.00p 82.00p 0
18/02/2010 82.00p 82.50p 82.00p 82.00p 0
17/02/2010 82.00p 82.50p 82.00p 82.00p 0
16/02/2010 82.00p 82.50p 82.00p 82.50p 0
15/02/2010 82.00p 82.50p 82.00p 82.00p 0
12/02/2010 82.00p 82.50p 82.00p 82.00p 0
11/02/2010 82.00p 82.50p 82.00p 82.00p 0
10/02/2010 82.00p 82.50p 80.00p 82.50p 5000
09/02/2010 82.00p 82.50p 82.00p 82.50p 0
08/02/2010 82.00p 82.50p 82.00p 82.00p 0
05/02/2010 82.00p 82.50p 80.00p 82.00p 55000
04/02/2010 82.00p 82.50p 82.00p 82.00p 0
03/02/2010 82.00p 82.50p 80.00p 82.00p 97
02/02/2010 82.00p 82.50p 82.00p 82.00p 0
01/02/2010 82.00p 82.50p 82.00p 82.00p 0
29/01/2010 82.00p 82.50p 82.00p 82.50p 0
28/01/2010 82.00p 82.50p 82.00p 82.00p 0
27/01/2010 82.00p 82.50p 82.00p 82.00p 0
26/01/2010 82.00p 82.50p 82.00p 82.00p 0
25/01/2010 82.00p 82.50p 82.00p 82.00p 0
22/01/2010 82.00p 82.50p 82.00p 82.00p 0
21/01/2010 82.00p 82.50p 82.00p 82.00p 0
20/01/2010 82.00p 82.50p 82.00p 82.00p 0
19/01/2010 82.00p 82.50p 80.00p 82.00p 1000
18/01/2010 82.00p 82.50p 82.00p 82.00p 0
15/01/2010 82.00p 82.50p 82.00p 82.00p 0
14/01/2010 82.00p 82.50p 82.00p 82.00p 0
13/01/2010 82.00p 82.50p 82.00p 82.00p 0
12/01/2010 82.00p 82.50p 82.00p 82.00p 0
11/01/2010 82.00p 82.50p 82.00p 82.00p 0
08/01/2010 82.00p 82.50p 82.00p 82.00p 0
07/01/2010 82.00p 82.50p 82.00p 82.00p 0
06/01/2010 82.00p 82.50p 82.00p 82.00p 0
05/01/2010 82.00p 82.50p 82.00p 82.00p 0
04/01/2010 82.00p 82.50p 82.00p 82.00p 0
31/12/2009 82.00p 82.50p 82.00p 82.50p 0
30/12/2009 82.00p 82.50p 82.00p 82.50p 0
29/12/2009 82.00p 83.56p 82.00p 82.50p 250
24/12/2009 82.00p 82.50p 82.00p 82.00p 0
23/12/2009 82.00p 82.50p 80.00p 82.00p 5000
22/12/2009 82.00p 82.50p 80.00p 82.00p 30000
21/12/2009 81.50p 81.50p 80.50p 81.00p 0
18/12/2009 81.50p 81.50p 81.50p 81.50p 0
17/12/2009 82.00p 82.00p 80.00p 81.50p 5000
16/12/2009 82.00p 82.50p 82.00p 82.00p 0
15/12/2009 82.00p 82.50p 82.00p 82.00p 0
14/12/2009 82.00p 82.00p 81.50p 81.50p 0
11/12/2009 82.00p 82.50p 82.00p 82.00p 0
10/12/2009 82.00p 82.50p 82.00p 82.00p 0
09/12/2009 82.00p 82.50p 82.00p 82.00p 0
08/12/2009 82.00p 82.50p 82.00p 82.00p 0
07/12/2009 82.00p 82.50p 82.00p 82.00p 0
04/12/2009 82.00p 82.50p 82.00p 82.00p 0
03/12/2009 82.00p 82.50p 82.00p 82.00p 0
02/12/2009 82.00p 82.50p 82.00p 82.00p 0
01/12/2009 82.50p 82.50p 80.00p 82.00p 2750
30/11/2009 83.50p 83.50p 80.00p 82.50p 6000
27/11/2009 83.50p 83.50p 82.50p 83.50p 0
26/11/2009 83.50p 84.50p 83.50p 83.50p 0
25/11/2009 83.50p 83.50p 82.50p 83.50p 2395
24/11/2009 83.50p 83.50p 82.50p 83.50p 0
23/11/2009 83.50p 83.60p 82.03p 83.50p 13000
20/11/2009 83.50p 83.50p 82.50p 83.50p 0
19/11/2009 83.50p 83.75p 82.50p 83.50p 2400
18/11/2009 83.50p 83.50p 82.50p 83.50p 0
17/11/2009 83.50p 84.00p 82.50p 83.50p 1000
16/11/2009 83.50p 84.50p 82.50p 82.50p 200
13/11/2009 83.00p 84.50p 82.50p 83.50p 3500

*Close Price adjusted for both dividends and splits