M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/05/2024 195.00p 200.00p 190.00p 195.00p 665
29/05/2024 190.00p 200.00p 190.00p 195.00p 341
28/05/2024 190.00p 199.80p 190.00p 190.00p 6213
24/05/2024 190.00p 193.40p 181.40p 190.00p 1292
23/05/2024 190.00p 200.00p 187.55p 190.00p 2688
22/05/2024 195.00p 200.00p 187.37p 200.00p 6086
21/05/2024 190.00p 197.00p 186.00p 195.00p 10353
20/05/2024 175.00p 195.00p 170.70p 190.00p 19636
17/05/2024 172.50p 179.90p 172.50p 175.00p 7171
16/05/2024 172.50p 173.68p 170.00p 170.00p 471
15/05/2024 172.50p 175.00p 170.00p 170.00p 2824
14/05/2024 172.50p 179.00p 170.00p 170.00p 12
13/05/2024 172.50p 175.00p 165.00p 170.00p 4
10/05/2024 170.00p 172.48p 167.62p 170.00p 3119
09/05/2024 172.50p 175.00p 165.50p 170.00p 53
08/05/2024 172.50p 175.00p 165.00p 170.00p 876
07/05/2024 172.50p 175.00p 170.00p 170.00p 4940
03/05/2024 170.00p 175.00p 170.00p 175.00p 279
02/05/2024 172.50p 175.00p 170.00p 170.00p 5422
01/05/2024 172.50p 175.00p 165.00p 170.00p 4079
30/04/2024 175.00p 180.00p 170.00p 172.50p 861
29/04/2024 172.50p 180.00p 170.00p 175.00p 9812
26/04/2024 172.50p 180.00p 172.50p 176.00p 3273
25/04/2024 172.50p 172.50p 170.00p 170.00p 147
24/04/2024 172.50p 175.00p 170.00p 175.00p 6320
23/04/2024 172.50p 180.00p 172.50p 175.00p 721
22/04/2024 172.50p 176.00p 170.00p 175.00p 1664
19/04/2024 172.50p 175.00p 172.00p 175.00p 4500
18/04/2024 172.50p 176.00p 172.50p 175.00p 11
17/04/2024 162.50p 177.00p 160.00p 175.00p 20361
16/04/2024 162.50p 162.50p 161.35p 162.50p 0
15/04/2024 162.50p 170.00p 162.50p 162.50p 1597
12/04/2024 162.50p 162.50p 160.22p 162.50p 0
11/04/2024 160.00p 168.95p 155.00p 162.50p 5749
10/04/2024 160.00p 165.00p 160.00p 160.00p 2410
09/04/2024 162.50p 162.50p 157.00p 160.00p 0
08/04/2024 162.50p 162.50p 160.00p 160.00p 1967
05/04/2024 162.50p 165.00p 160.00p 160.00p 3069
04/04/2024 162.50p 165.00p 155.70p 160.00p 311
03/04/2024 162.50p 165.44p 155.96p 165.00p 12184
02/04/2024 162.50p 170.00p 158.15p 162.50p 1990
28/03/2024 162.50p 162.50p 160.22p 162.50p 0
27/03/2024 162.50p 162.50p 155.00p 162.50p 6560
26/03/2024 162.50p 162.50p 155.00p 162.50p 2
25/03/2024 162.50p 162.50p 158.15p 162.50p 11600
22/03/2024 162.50p 165.25p 162.50p 162.50p 58
21/03/2024 162.50p 162.50p 160.00p 162.50p 41
20/03/2024 162.50p 162.50p 162.50p 162.50p 401
19/03/2024 162.50p 162.50p 160.22p 162.50p 0
18/03/2024 162.50p 165.70p 160.65p 162.50p 1941
15/03/2024 162.50p 166.22p 161.25p 162.50p 4183
14/03/2024 162.50p 166.85p 160.52p 162.50p 4852
13/03/2024 162.50p 169.00p 160.06p 162.50p 2972
12/03/2024 162.50p 167.75p 160.00p 162.50p 676
11/03/2024 162.50p 166.45p 156.65p 162.50p 4900
08/03/2024 162.50p 162.50p 160.00p 162.50p 14
07/03/2024 162.50p 170.00p 162.50p 162.50p 58
06/03/2024 162.50p 170.00p 161.35p 162.50p 1583
05/03/2024 162.50p 162.50p 160.22p 162.50p 0
04/03/2024 162.50p 163.22p 162.50p 162.50p 715
01/03/2024 162.50p 163.22p 162.50p 162.50p 855
29/02/2024 162.50p 164.40p 155.55p 162.50p 3595
28/02/2024 170.00p 170.00p 155.00p 162.50p 9355
27/02/2024 170.00p 170.00p 165.00p 170.00p 1000
26/02/2024 170.00p 175.00p 165.00p 170.00p 10539
23/02/2024 170.00p 170.00p 166.10p 170.00p 9993
22/02/2024 170.00p 170.00p 168.44p 170.00p 1781
21/02/2024 170.00p 170.00p 166.75p 170.00p 1257
20/02/2024 170.00p 170.00p 165.70p 170.00p 1088
19/02/2024 170.00p 175.00p 166.50p 170.00p 9770
16/02/2024 170.00p 170.00p 165.00p 170.00p 877
15/02/2024 170.00p 170.00p 165.50p 170.00p 7446
14/02/2024 172.50p 175.00p 165.00p 170.00p 85
13/02/2024 170.00p 175.00p 169.90p 170.00p 223
12/02/2024 170.00p 170.00p 169.98p 170.00p 118
09/02/2024 170.00p 170.00p 170.00p 170.00p 100
08/02/2024 170.00p 170.32p 167.66p 170.00p 11830
07/02/2024 170.00p 170.45p 167.00p 170.00p 3860
06/02/2024 170.00p 170.00p 165.00p 170.00p 2
05/02/2024 170.00p 170.00p 167.67p 170.00p 0
02/02/2024 170.00p 170.00p 167.67p 170.00p 0
01/02/2024 170.00p 175.00p 167.75p 170.00p 1005
31/01/2024 170.00p 175.00p 170.00p 170.00p 1001
30/01/2024 170.00p 170.00p 165.00p 170.00p 621
29/01/2024 170.00p 173.00p 165.00p 170.00p 3914
26/01/2024 170.00p 171.22p 167.75p 170.00p 3040
25/01/2024 170.00p 170.00p 167.66p 170.00p 4759
24/01/2024 170.00p 170.00p 167.67p 170.00p 0
23/01/2024 170.00p 170.00p 165.00p 170.00p 6490
22/01/2024 170.00p 171.99p 170.00p 170.00p 28590
19/01/2024 170.00p 170.00p 165.00p 170.00p 13
18/01/2024 170.00p 173.75p 167.66p 170.00p 25188
17/01/2024 162.50p 174.00p 162.06p 170.00p 12701
16/01/2024 160.00p 170.00p 155.00p 162.50p 9496
15/01/2024 160.00p 165.00p 160.00p 160.00p 1525
12/01/2024 160.00p 165.00p 160.00p 160.00p 591
11/01/2024 160.00p 165.00p 157.55p 160.00p 833
10/01/2024 157.50p 164.30p 155.00p 160.00p 7834
09/01/2024 157.50p 163.95p 157.50p 157.50p 1
08/01/2024 157.50p 165.00p 157.50p 157.50p 3006
05/01/2024 157.50p 163.24p 150.00p 157.50p 159
04/01/2024 157.50p 161.98p 157.50p 157.50p 5250
03/01/2024 155.00p 165.00p 153.67p 157.50p 8795
02/01/2024 147.50p 160.00p 145.00p 155.00p 4605
29/12/2023 147.50p 147.50p 146.35p 147.50p 0
28/12/2023 147.50p 155.00p 147.50p 147.50p 1615
27/12/2023 147.50p 154.00p 147.50p 147.50p 1958
22/12/2023 147.50p 153.95p 147.50p 147.50p 10
21/12/2023 147.50p 155.00p 147.50p 147.50p 76
20/12/2023 147.50p 155.00p 147.50p 147.50p 1217
19/12/2023 147.50p 149.00p 147.50p 149.00p 66
18/12/2023 147.50p 153.95p 147.50p 149.00p 715
15/12/2023 147.50p 154.00p 147.50p 147.50p 8542
14/12/2023 145.00p 148.00p 140.00p 147.50p 1542
13/12/2023 145.00p 148.00p 145.00p 145.00p 20
12/12/2023 147.50p 148.00p 140.00p 145.00p 8268
11/12/2023 147.50p 155.00p 143.55p 147.50p 2414
08/12/2023 147.50p 153.13p 147.50p 147.50p 4200
07/12/2023 147.50p 153.13p 142.55p 147.50p 844
06/12/2023 147.50p 153.74p 147.50p 147.50p 1971
05/12/2023 147.50p 155.00p 147.50p 147.50p 1
04/12/2023 147.50p 153.95p 147.50p 147.50p 12
01/12/2023 147.50p 153.95p 147.50p 147.50p 162
30/11/2023 147.50p 155.00p 147.50p 147.50p 2911
29/11/2023 147.50p 155.00p 141.05p 150.00p 8139
28/11/2023 147.50p 152.25p 147.50p 147.50p 1022
27/11/2023 147.50p 148.48p 147.50p 147.50p 665
24/11/2023 147.50p 149.00p 144.55p 147.50p 575
23/11/2023 147.50p 148.00p 145.22p 147.50p 0
22/11/2023 148.50p 148.50p 144.55p 148.00p 3690
21/11/2023 145.00p 150.00p 145.00p 150.00p 1038
20/11/2023 145.00p 148.98p 145.00p 145.00p 1080
17/11/2023 142.50p 150.00p 142.00p 150.00p 4067
16/11/2023 142.50p 150.00p 136.10p 142.50p 47
15/11/2023 140.00p 142.50p 140.00p 142.50p 10309
14/11/2023 137.50p 140.32p 135.00p 140.00p 23727
13/11/2023 137.50p 139.00p 132.50p 137.50p 4159
10/11/2023 137.50p 150.00p 137.50p 137.50p 50
09/11/2023 137.50p 143.95p 134.05p 137.50p 2113
08/11/2023 137.50p 139.30p 132.00p 137.50p 11452
07/11/2023 137.50p 139.98p 137.50p 137.50p 173
06/11/2023 137.50p 141.00p 137.50p 137.50p 5181
03/11/2023 142.50p 145.00p 137.50p 137.50p 25507
02/11/2023 142.50p 143.75p 142.50p 142.50p 5000
01/11/2023 142.50p 144.00p 142.00p 142.50p 4345
31/10/2023 142.50p 142.50p 142.00p 142.00p 3883
30/10/2023 142.50p 142.50p 142.00p 142.50p 0
27/10/2023 142.50p 142.50p 142.00p 142.00p 1082
26/10/2023 142.50p 142.50p 142.33p 142.50p 0
25/10/2023 142.50p 144.65p 142.50p 142.50p 20
24/10/2023 141.50p 143.18p 141.50p 142.50p 0
23/10/2023 141.50p 141.50p 140.04p 141.50p 100
20/10/2023 141.50p 141.50p 140.02p 141.50p 1000
19/10/2023 141.50p 143.60p 141.50p 141.50p 111
18/10/2023 141.50p 145.00p 141.50p 141.50p 1766
17/10/2023 142.50p 145.00p 141.50p 141.50p 5403
16/10/2023 142.50p 142.50p 141.52p 142.50p 2098
13/10/2023 142.50p 142.50p 142.33p 142.50p 0
12/10/2023 142.50p 142.50p 142.33p 142.50p 0
11/10/2023 142.50p 142.50p 142.00p 142.50p 2400
10/10/2023 145.00p 147.33p 142.14p 142.50p 0
09/10/2023 145.00p 147.33p 145.00p 145.00p 0
06/10/2023 145.00p 147.33p 145.00p 145.00p 0
05/10/2023 145.00p 147.33p 145.00p 145.00p 0
04/10/2023 145.00p 150.00p 144.40p 145.00p 37
03/10/2023 145.00p 147.33p 145.00p 145.00p 0
02/10/2023 145.00p 146.00p 144.44p 145.00p 2013
29/09/2023 145.00p 145.00p 144.44p 145.00p 350
28/09/2023 145.00p 145.00p 144.00p 145.00p 1139
27/09/2023 145.00p 150.00p 145.00p 145.00p 2
26/09/2023 145.00p 147.33p 145.00p 145.00p 0
25/09/2023 145.00p 145.00p 140.00p 145.00p 14
22/09/2023 145.00p 147.33p 145.00p 145.00p 0
21/09/2023 145.00p 145.00p 142.25p 145.00p 1147
20/09/2023 145.00p 145.00p 142.00p 145.00p 598
19/09/2023 145.00p 150.00p 140.00p 145.00p 2
18/09/2023 145.00p 146.00p 142.00p 145.00p 1217
15/09/2023 145.00p 145.00p 140.10p 145.00p 3250
14/09/2023 145.00p 147.33p 145.00p 145.00p 0
13/09/2023 145.00p 150.00p 140.00p 145.00p 13
12/09/2023 145.00p 145.00p 142.12p 145.00p 820
11/09/2023 145.00p 150.00p 145.00p 145.00p 4
08/09/2023 145.00p 145.00p 142.12p 145.00p 900
07/09/2023 145.00p 150.00p 145.00p 145.00p 2
06/09/2023 145.00p 146.00p 137.00p 145.00p 2495
05/09/2023 145.00p 147.00p 141.75p 145.00p 1500
04/09/2023 145.00p 150.00p 145.00p 145.00p 354
01/09/2023 145.00p 147.00p 142.03p 147.00p 2551
31/08/2023 147.50p 145.00p 142.73p 145.00p 0
30/08/2023 145.00p 150.00p 140.00p 145.00p 9
29/08/2023 151.50p 151.50p 145.00p 145.00p 2457
25/08/2023 150.50p 152.43p 150.50p 151.50p 0
24/08/2023 151.50p 152.43p 151.50p 151.50p 0
23/08/2023 151.50p 152.43p 151.50p 151.50p 0
22/08/2023 152.50p 152.50p 149.50p 151.50p 750
21/08/2023 152.50p 156.90p 145.16p 152.50p 22394
18/08/2023 152.50p 160.00p 152.50p 152.50p 1148
17/08/2023 152.50p 160.00p 147.25p 152.50p 2347
16/08/2023 152.50p 159.70p 152.50p 152.50p 3790
15/08/2023 152.50p 152.63p 152.50p 152.50p 7

*Close Price adjusted for both dividends and splits