M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/08/2011 87.00p 87.00p 87.00p 87.00p 0
03/08/2011 87.00p 87.00p 87.00p 87.00p 0
02/08/2011 86.50p 87.00p 86.50p 87.00p 0
01/08/2011 87.00p 87.00p 87.00p 87.00p 0
29/07/2011 87.00p 88.00p 87.00p 87.00p 0
28/07/2011 87.00p 88.00p 87.00p 87.00p 0
27/07/2011 88.00p 88.00p 87.00p 87.00p 1200
26/07/2011 88.00p 88.00p 87.50p 88.00p 0
25/07/2011 88.00p 88.00p 87.50p 88.00p 0
22/07/2011 88.00p 88.00p 87.50p 88.00p 0
21/07/2011 88.00p 88.00p 87.50p 88.00p 0
20/07/2011 88.00p 88.00p 87.50p 88.00p 0
19/07/2011 88.00p 88.00p 87.50p 88.00p 0
18/07/2011 88.00p 88.00p 87.50p 88.00p 0
15/07/2011 88.00p 88.00p 87.50p 88.00p 0
14/07/2011 88.00p 90.00p 88.00p 88.00p 0
13/07/2011 88.00p 90.00p 88.00p 88.00p 0
12/07/2011 88.00p 90.00p 88.00p 88.00p 0
11/07/2011 88.00p 90.00p 88.00p 88.00p 0
08/07/2011 88.00p 90.00p 88.00p 88.00p 0
07/07/2011 87.50p 90.00p 87.50p 88.00p 2500
06/07/2011 88.00p 88.00p 86.44p 88.00p 0
05/07/2011 88.00p 88.00p 86.44p 88.00p 0
04/07/2011 88.00p 88.00p 86.44p 88.00p 0
01/07/2011 88.00p 88.00p 86.44p 88.00p 0
30/06/2011 88.00p 88.00p 86.44p 88.00p 0
29/06/2011 88.00p 88.00p 86.44p 88.00p 0
28/06/2011 88.00p 88.00p 86.44p 88.00p 0
27/06/2011 88.00p 88.00p 86.44p 88.00p 732
24/06/2011 88.00p 89.00p 88.00p 88.00p 0
23/06/2011 88.00p 89.00p 88.00p 88.00p 0
22/06/2011 88.00p 89.00p 88.00p 88.00p 0
21/06/2011 88.00p 89.00p 88.00p 88.00p 788
20/06/2011 88.00p 88.00p 86.00p 88.00p 2600
17/06/2011 88.00p 89.00p 88.00p 88.00p 0
16/06/2011 88.00p 89.00p 88.00p 88.00p 0
15/06/2011 88.00p 89.00p 88.00p 88.00p 4699
14/06/2011 88.00p 88.00p 87.80p 88.00p 3385
13/06/2011 88.00p 88.00p 88.00p 88.00p 0
10/06/2011 88.00p 88.00p 87.80p 88.00p 0
09/06/2011 88.00p 88.00p 87.80p 88.00p 385
08/06/2011 88.00p 88.00p 87.80p 88.00p 0
07/06/2011 88.00p 88.00p 87.80p 88.00p 0
06/06/2011 88.00p 88.00p 87.80p 88.00p 713
03/06/2011 88.00p 88.00p 87.95p 88.00p 0
02/06/2011 88.00p 88.00p 87.95p 88.00p 167
01/06/2011 88.00p 88.00p 87.25p 88.00p 0
31/05/2011 88.00p 88.00p 87.25p 88.00p 0
27/05/2011 87.50p 88.00p 87.25p 88.00p 1300
26/05/2011 87.50p 87.50p 87.25p 87.50p 2000
25/05/2011 87.50p 87.50p 87.42p 87.50p 200
24/05/2011 87.50p 87.50p 87.50p 87.50p 0
23/05/2011 87.50p 87.50p 87.50p 87.50p 0
20/05/2011 87.50p 87.50p 87.50p 87.50p 0
19/05/2011 87.50p 88.50p 87.50p 87.50p 0
18/05/2011 87.50p 88.50p 87.50p 87.50p 0
17/05/2011 88.50p 88.50p 87.50p 87.50p 0
16/05/2011 88.50p 88.50p 87.50p 88.50p 0
13/05/2011 87.50p 88.50p 87.50p 88.50p 0
12/05/2011 87.50p 88.00p 86.00p 87.50p 0
11/05/2011 87.50p 88.00p 86.00p 87.50p 0
10/05/2011 86.50p 88.00p 86.00p 87.50p 0
09/05/2011 86.50p 88.00p 86.00p 86.50p 0
06/05/2011 86.50p 88.00p 86.00p 86.50p 0
05/05/2011 86.00p 88.00p 86.00p 86.50p 2800
04/05/2011 85.50p 86.87p 84.50p 85.50p 0
03/05/2011 85.50p 86.87p 84.50p 85.50p 0
28/04/2011 85.50p 86.87p 84.50p 85.50p 0
27/04/2011 85.50p 86.87p 84.50p 85.50p 0
26/04/2011 85.50p 86.87p 84.50p 85.50p 0
21/04/2011 85.50p 86.87p 84.50p 85.50p 0
20/04/2011 85.50p 86.87p 84.50p 85.50p 0
19/04/2011 85.50p 86.87p 84.50p 85.50p 0
18/04/2011 85.50p 86.87p 84.50p 85.50p 0
15/04/2011 85.50p 86.87p 84.50p 85.50p 0
14/04/2011 85.50p 86.87p 84.50p 85.50p 0
13/04/2011 85.50p 86.87p 84.50p 85.50p 0
12/04/2011 85.50p 86.87p 84.50p 85.50p 0
11/04/2011 85.50p 86.87p 84.50p 85.50p 0
08/04/2011 85.50p 86.87p 84.50p 85.50p 0
07/04/2011 85.50p 86.87p 84.50p 85.50p 0
06/04/2011 84.50p 86.87p 84.50p 85.50p 1200
05/04/2011 84.50p 84.50p 82.00p 84.50p 0
04/04/2011 84.50p 84.50p 82.00p 84.50p 0
01/04/2011 84.50p 84.50p 82.00p 84.50p 0
31/03/2011 84.50p 84.50p 82.00p 84.50p 0
30/03/2011 84.50p 84.50p 82.00p 84.50p 0
29/03/2011 84.50p 84.50p 82.00p 84.50p 0
28/03/2011 84.50p 84.50p 82.00p 84.50p 0
25/03/2011 84.50p 84.50p 82.00p 84.50p 0
24/03/2011 84.50p 84.50p 82.00p 84.50p 2300
23/03/2011 84.50p 85.50p 83.50p 84.50p 0
22/03/2011 84.50p 85.50p 83.50p 84.50p 0
21/03/2011 84.50p 85.50p 83.50p 84.50p 0
18/03/2011 84.50p 85.50p 83.50p 84.50p 0
17/03/2011 83.50p 85.50p 83.50p 84.50p 2500
16/03/2011 83.50p 83.50p 83.50p 83.50p 0
15/03/2011 83.50p 84.75p 83.50p 83.50p 0
14/03/2011 83.50p 84.75p 83.50p 83.50p 0
11/03/2011 83.50p 84.75p 83.50p 83.50p 0
10/03/2011 83.50p 84.75p 83.50p 83.50p 0
09/03/2011 83.50p 84.75p 83.50p 83.50p 0
08/03/2011 83.50p 84.75p 83.50p 83.50p 0
07/03/2011 83.50p 84.75p 83.50p 83.50p 0
04/03/2011 83.50p 84.75p 83.50p 83.50p 0
03/03/2011 83.50p 84.75p 83.50p 83.50p 0
02/03/2011 83.50p 84.75p 83.50p 83.50p 6000
01/03/2011 83.50p 83.50p 82.44p 83.50p 0
28/02/2011 83.50p 83.50p 82.44p 83.50p 0
25/02/2011 83.50p 83.50p 82.44p 83.50p 0
24/02/2011 83.50p 83.50p 82.44p 83.50p 0
23/02/2011 83.50p 83.50p 82.44p 83.50p 0
22/02/2011 84.00p 83.50p 82.44p 83.50p 5250
21/02/2011 84.00p 84.00p 84.00p 84.00p 0
18/02/2011 84.00p 84.50p 84.00p 84.00p 0
17/02/2011 83.50p 84.50p 84.00p 84.00p 6700
16/02/2011 83.50p 85.00p 82.00p 83.50p 0
15/02/2011 83.50p 85.00p 82.00p 82.00p 0
14/02/2011 83.50p 85.00p 82.50p 83.50p 0
11/02/2011 83.50p 85.00p 82.50p 83.50p 0
10/02/2011 83.50p 85.00p 82.50p 83.50p 0
09/02/2011 83.50p 85.00p 82.50p 83.50p 0
08/02/2011 83.50p 85.00p 82.50p 83.50p 0
07/02/2011 83.50p 85.00p 82.50p 83.50p 0
04/02/2011 83.00p 85.00p 82.50p 83.50p 0
03/02/2011 83.00p 85.00p 82.50p 83.00p 0
02/02/2011 83.00p 85.00p 82.50p 83.00p 0
01/02/2011 82.50p 85.00p 82.50p 82.50p 10000
31/01/2011 82.50p 82.50p 82.50p 82.50p 0
28/01/2011 82.50p 82.50p 82.50p 82.50p 0
27/01/2011 82.50p 82.50p 82.50p 82.50p 0
26/01/2011 82.50p 82.50p 82.50p 82.50p 0
25/01/2011 82.50p 82.50p 82.50p 82.50p 0
24/01/2011 82.50p 82.50p 82.50p 82.50p 0
21/01/2011 82.50p 82.50p 82.50p 82.50p 0
20/01/2011 82.50p 82.50p 82.50p 82.50p 0
19/01/2011 82.50p 82.50p 82.50p 82.50p 0
18/01/2011 82.50p 82.50p 82.50p 82.50p 0
17/01/2011 82.50p 82.50p 82.50p 82.50p 0
14/01/2011 82.50p 82.50p 82.50p 82.50p 0
13/01/2011 82.50p 82.50p 82.50p 82.50p 0
12/01/2011 82.50p 82.50p 82.50p 82.50p 0
11/01/2011 82.50p 82.50p 82.50p 82.50p 0
10/01/2011 82.50p 82.50p 82.50p 82.50p 0
07/01/2011 82.50p 82.50p 82.50p 82.50p 0
06/01/2011 82.50p 82.50p 82.50p 82.50p 0
05/01/2011 82.50p 82.50p 82.50p 82.50p 0
04/01/2011 82.50p 83.95p 82.50p 82.50p 8000
31/12/2010 82.50p 82.50p 82.50p 82.50p 0
30/12/2010 82.50p 82.50p 82.50p 82.50p 0
29/12/2010 82.50p 82.50p 82.50p 82.50p 0
24/12/2010 82.50p 82.50p 80.00p 82.50p 1854
23/12/2010 82.50p 82.50p 82.50p 82.50p 0
22/12/2010 82.00p 82.50p 82.00p 82.50p 0
21/12/2010 82.00p 82.50p 82.00p 82.00p 0
20/12/2010 82.00p 82.50p 82.00p 82.00p 0
17/12/2010 82.00p 82.50p 82.00p 82.00p 0
16/12/2010 82.00p 82.50p 82.00p 82.00p 0
15/12/2010 82.00p 82.50p 82.00p 82.00p 0
14/12/2010 82.00p 82.50p 82.00p 82.00p 0
13/12/2010 81.50p 81.50p 81.50p 81.50p 0
10/12/2010 82.00p 82.50p 82.00p 82.00p 0
09/12/2010 82.00p 82.50p 82.00p 82.50p 0
08/12/2010 82.00p 82.50p 82.00p 82.00p 2925
07/12/2010 82.00p 82.50p 82.00p 82.00p 0
06/12/2010 82.00p 82.50p 82.00p 82.00p 0
03/12/2010 82.00p 82.50p 82.00p 82.00p 0
02/12/2010 82.00p 82.50p 82.00p 82.00p 0
01/12/2010 82.00p 82.50p 82.00p 82.00p 0
30/11/2010 82.00p 82.50p 82.00p 82.00p 0
29/11/2010 82.00p 82.50p 82.00p 82.00p 0
26/11/2010 82.00p 82.50p 81.50p 82.00p 0
25/11/2010 82.00p 82.50p 82.00p 82.00p 0
24/11/2010 82.00p 82.50p 82.00p 82.00p 0
23/11/2010 82.00p 82.50p 82.00p 82.50p 0
22/11/2010 82.50p 82.50p 82.00p 82.00p 0
19/11/2010 79.00p 80.50p 79.00p 80.00p 5000
18/11/2010 79.00p 79.00p 78.50p 79.00p 0
17/11/2010 79.00p 79.00p 78.50p 79.00p 0
16/11/2010 79.00p 79.00p 78.50p 79.00p 0
15/11/2010 79.00p 79.00p 78.50p 79.00p 0
12/11/2010 79.00p 79.00p 78.50p 78.50p 0
11/11/2010 79.00p 79.00p 78.50p 79.00p 0
10/11/2010 79.00p 79.00p 78.50p 79.00p 0
09/11/2010 79.00p 79.00p 78.50p 79.00p 0
08/11/2010 79.00p 79.00p 78.50p 79.00p 0
05/11/2010 79.50p 79.50p 78.50p 79.00p 0
04/11/2010 79.00p 79.00p 78.50p 79.00p 0
03/11/2010 79.00p 79.00p 78.50p 79.00p 0
02/11/2010 79.00p 79.00p 78.50p 79.00p 0
01/11/2010 79.00p 79.00p 78.50p 78.50p 0
29/10/2010 79.00p 79.00p 78.50p 79.00p 0
28/10/2010 79.00p 79.00p 78.50p 79.00p 0
27/10/2010 79.00p 79.00p 78.50p 79.00p 0
26/10/2010 79.00p 79.00p 78.50p 79.00p 0
25/10/2010 79.00p 79.00p 78.50p 79.00p 0
22/10/2010 79.00p 79.00p 78.50p 79.00p 0
21/10/2010 79.00p 79.00p 78.50p 79.00p 0
20/10/2010 79.00p 79.00p 78.50p 79.00p 0
19/10/2010 79.00p 79.00p 78.50p 79.00p 0

*Close Price adjusted for both dividends and splits