M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2023 171.00p 171.00p 166.00p 166.00p 7939
25/04/2023 166.00p 170.00p 165.00p 166.00p 2700
24/04/2023 172.50p 172.50p 165.00p 170.00p 10480
21/04/2023 172.50p 180.00p 171.37p 172.50p 1028
20/04/2023 173.50p 180.00p 171.37p 172.50p 1488
19/04/2023 175.00p 180.00p 170.00p 172.50p 6838
18/04/2023 175.00p 180.18p 175.00p 175.00p 1599
17/04/2023 177.50p 177.50p 174.29p 175.00p 0
14/04/2023 175.00p 179.30p 175.00p 175.00p 1370
13/04/2023 175.00p 178.70p 175.00p 175.00p 1365
12/04/2023 180.00p 180.00p 175.00p 175.00p 4231
11/04/2023 177.50p 180.00p 177.50p 180.00p 26
06/04/2023 177.50p 180.00p 175.00p 180.00p 2934
05/04/2023 180.00p 185.00p 180.00p 180.00p 2107
04/04/2023 177.50p 181.67p 177.50p 180.00p 0
03/04/2023 177.50p 185.00p 174.95p 177.50p 1574
31/03/2023 177.50p 177.50p 177.50p 177.50p 0
30/03/2023 177.50p 183.05p 174.65p 177.50p 1099
29/03/2023 177.50p 177.50p 175.00p 177.50p 0
28/03/2023 177.50p 177.50p 175.00p 177.50p 0
27/03/2023 177.50p 177.50p 175.00p 177.50p 0
24/03/2023 177.50p 183.05p 177.50p 177.50p 241
23/03/2023 177.50p 177.50p 174.65p 177.50p 5
22/03/2023 177.50p 177.50p 177.50p 177.50p 0
21/03/2023 177.50p 180.93p 177.50p 177.50p 1151
20/03/2023 182.50p 182.50p 177.50p 177.50p 3425
17/03/2023 180.00p 182.85p 180.00p 182.50p 1219
16/03/2023 180.00p 182.85p 180.00p 182.50p 680
15/03/2023 180.00p 190.00p 180.00p 182.50p 8975
14/03/2023 180.00p 180.00p 178.33p 180.00p 0
13/03/2023 180.00p 183.70p 175.00p 180.00p 5020
10/03/2023 180.00p 185.00p 180.00p 180.00p 1
09/03/2023 180.00p 184.00p 176.50p 180.00p 4089
08/03/2023 180.00p 185.00p 177.20p 180.00p 11192
07/03/2023 177.50p 177.50p 170.00p 177.50p 12
06/03/2023 177.50p 185.00p 177.50p 177.50p 3
03/03/2023 172.50p 180.00p 172.50p 177.50p 500
02/03/2023 172.50p 172.50p 168.75p 172.50p 0
01/03/2023 172.50p 180.00p 165.00p 172.50p 139
28/02/2023 170.00p 175.00p 170.00p 172.50p 1011
27/02/2023 170.00p 170.00p 165.00p 170.00p 1
24/02/2023 170.00p 170.00p 168.33p 170.00p 0
23/02/2023 170.00p 170.00p 168.33p 170.00p 0
22/02/2023 170.00p 170.00p 168.33p 170.00p 0
21/02/2023 170.00p 170.00p 168.33p 170.00p 0
20/02/2023 170.00p 184.00p 170.00p 170.00p 1043
17/02/2023 170.00p 170.00p 168.33p 170.00p 0
16/02/2023 170.00p 175.00p 170.00p 170.00p 48
15/02/2023 170.00p 171.00p 166.50p 170.00p 331
14/02/2023 170.00p 171.00p 168.10p 170.00p 53
13/02/2023 170.00p 170.00p 168.33p 170.00p 0
10/02/2023 170.00p 170.00p 168.33p 170.00p 0
09/02/2023 170.00p 175.00p 165.00p 170.00p 3006
08/02/2023 170.00p 170.00p 168.33p 170.00p 0
07/02/2023 170.00p 175.00p 165.00p 170.00p 13
06/02/2023 170.00p 175.00p 168.10p 170.00p 340
03/02/2023 170.00p 170.00p 168.10p 170.00p 13
02/02/2023 170.00p 170.00p 168.33p 170.00p 0
01/02/2023 170.00p 175.00p 170.00p 170.00p 125
31/01/2023 170.00p 170.00p 168.33p 170.00p 0
30/01/2023 170.00p 183.00p 167.50p 170.00p 802
27/01/2023 170.00p 170.00p 168.33p 170.00p 0
26/01/2023 170.00p 170.00p 168.33p 170.00p 0
25/01/2023 169.00p 170.25p 169.00p 170.00p 2000
24/01/2023 167.50p 169.00p 167.50p 169.00p 2
23/01/2023 167.50p 167.50p 163.75p 167.50p 0
20/01/2023 167.50p 167.50p 163.75p 167.50p 0
19/01/2023 167.50p 167.50p 163.75p 167.50p 0
18/01/2023 167.50p 176.50p 167.50p 167.50p 3063
17/01/2023 167.50p 176.50p 167.50p 167.50p 5011
16/01/2023 167.50p 175.00p 165.00p 167.50p 3741
13/01/2023 167.50p 172.50p 161.00p 167.50p 8601
12/01/2023 167.50p 173.50p 161.00p 167.50p 11413
11/01/2023 160.00p 167.50p 160.00p 167.50p 15501
10/01/2023 157.50p 157.50p 155.00p 157.50p 3
09/01/2023 157.50p 165.00p 155.00p 157.50p 1690
06/01/2023 157.50p 165.00p 150.00p 157.50p 68
05/01/2023 157.50p 161.25p 157.50p 157.50p 0
04/01/2023 157.50p 165.00p 155.00p 157.50p 12792
03/01/2023 157.50p 163.44p 157.50p 157.50p 1221
30/12/2022 155.00p 163.44p 155.00p 157.50p 488
29/12/2022 157.50p 159.00p 157.50p 157.50p 200
28/12/2022 152.50p 164.00p 152.50p 157.50p 2062
23/12/2022 155.00p 155.00p 148.75p 152.50p 0
22/12/2022 152.50p 155.00p 145.00p 152.50p 14416
21/12/2022 155.00p 160.00p 155.00p 159.00p 1371
20/12/2022 157.50p 159.00p 150.00p 152.50p 1431
19/12/2022 155.00p 159.00p 155.00p 159.00p 100
16/12/2022 155.00p 158.70p 150.00p 157.50p 112
15/12/2022 157.50p 165.00p 150.00p 157.50p 102
14/12/2022 157.50p 161.25p 157.50p 157.50p 0
13/12/2022 155.00p 161.25p 155.00p 157.50p 0
12/12/2022 155.00p 159.00p 155.00p 157.50p 200
09/12/2022 155.00p 159.90p 155.00p 157.50p 625
08/12/2022 157.50p 165.00p 157.50p 157.50p 2
07/12/2022 157.50p 165.00p 157.50p 157.50p 107
06/12/2022 157.50p 165.00p 157.50p 157.50p 5
05/12/2022 165.00p 165.00p 157.50p 157.50p 15
02/12/2022 162.50p 162.50p 155.44p 160.00p 4426
01/12/2022 162.50p 162.50p 158.75p 162.50p 0
30/11/2022 162.50p 162.80p 156.05p 162.50p 5735
29/11/2022 162.50p 170.00p 160.00p 162.50p 2519
28/11/2022 160.00p 164.30p 158.65p 162.50p 16927
25/11/2022 160.00p 160.00p 157.55p 160.00p 2400
24/11/2022 160.00p 160.00p 157.55p 160.00p 4624
23/11/2022 160.00p 160.00p 157.55p 160.00p 2400
22/11/2022 157.50p 165.00p 157.50p 160.00p 3032
21/11/2022 157.50p 165.00p 150.00p 157.50p 3651
18/11/2022 155.00p 165.00p 155.00p 157.50p 185
17/11/2022 157.50p 161.25p 157.50p 157.50p 0
16/11/2022 152.50p 160.00p 152.50p 157.50p 1828
15/11/2022 152.50p 160.00p 146.65p 152.50p 15048
14/11/2022 152.50p 158.00p 152.50p 152.50p 370
11/11/2022 150.00p 155.00p 146.65p 152.50p 1941
10/11/2022 147.50p 147.50p 145.00p 147.50p 0
09/11/2022 150.00p 151.85p 147.50p 147.50p 650
08/11/2022 147.50p 152.10p 147.50p 147.50p 1743
07/11/2022 150.00p 152.50p 141.95p 147.50p 4299
04/11/2022 150.00p 150.00p 141.65p 147.50p 5122
03/11/2022 147.50p 151.10p 140.00p 147.50p 7501
02/11/2022 150.00p 151.25p 140.00p 147.50p 2324
01/11/2022 150.00p 160.00p 150.00p 150.00p 43
31/10/2022 150.00p 154.00p 140.75p 154.00p 3456
28/10/2022 150.00p 160.00p 140.65p 150.00p 4001
27/10/2022 147.50p 160.00p 147.50p 150.00p 8395
26/10/2022 150.00p 153.25p 136.00p 147.50p 7962
25/10/2022 150.00p 150.00p 150.00p 150.00p 0
24/10/2022 150.00p 155.00p 140.00p 150.00p 6532
21/10/2022 150.00p 160.00p 150.00p 150.00p 6
20/10/2022 150.00p 155.00p 141.00p 150.00p 2510
19/10/2022 150.00p 150.00p 140.00p 150.00p 5371
18/10/2022 150.00p 150.00p 140.00p 145.00p 2943
17/10/2022 152.50p 160.00p 145.00p 150.00p 3225
14/10/2022 152.50p 160.00p 152.50p 152.50p 677
13/10/2022 155.00p 155.00p 150.00p 152.50p 8258
12/10/2022 160.00p 162.50p 150.45p 155.00p 2892
11/10/2022 160.00p 165.00p 155.75p 165.00p 5622
10/10/2022 160.00p 165.00p 160.00p 160.00p 32
07/10/2022 160.00p 165.00p 160.00p 160.00p 5
06/10/2022 162.50p 162.50p 160.00p 160.00p 0
05/10/2022 162.50p 165.95p 162.50p 162.50p 30
04/10/2022 167.50p 167.50p 162.50p 162.50p 1261
03/10/2022 167.50p 173.00p 161.65p 167.50p 4258
30/09/2022 170.00p 175.00p 167.50p 167.50p 8720
29/09/2022 167.50p 175.00p 162.00p 167.50p 13300
28/09/2022 170.00p 170.00p 167.50p 167.50p 0
27/09/2022 170.00p 175.00p 160.00p 167.50p 9
26/09/2022 170.00p 170.00p 170.00p 170.00p 0
23/09/2022 170.00p 170.00p 170.00p 170.00p 0
22/09/2022 170.00p 170.00p 170.00p 170.00p 0
21/09/2022 172.50p 174.75p 166.00p 170.00p 3774
20/09/2022 172.50p 172.50p 166.05p 172.50p 5000
19/09/2022 175.00p 175.00p 166.05p 172.50p 26
16/09/2022 175.00p 175.00p 166.05p 172.50p 26
15/09/2022 175.00p 175.00p 175.00p 175.00p 0
14/09/2022 175.00p 175.00p 175.00p 175.00p 0
13/09/2022 175.00p 175.00p 175.00p 175.00p 0
12/09/2022 175.00p 175.00p 166.50p 175.00p 1270
09/09/2022 174.50p 182.67p 174.50p 175.00p 5
08/09/2022 174.50p 184.00p 165.00p 170.00p 3843
07/09/2022 182.50p 182.50p 170.00p 174.50p 2069
06/09/2022 185.00p 186.50p 182.50p 182.50p 607
05/09/2022 190.00p 195.00p 176.00p 182.50p 5149
02/09/2022 190.00p 195.00p 183.00p 190.00p 2416
01/09/2022 190.00p 195.00p 186.20p 187.50p 2339
31/08/2022 190.00p 200.00p 185.65p 190.00p 2866
30/08/2022 190.00p 200.00p 190.00p 190.00p 2
29/08/2022 190.00p 200.00p 184.80p 190.00p 2790
26/08/2022 190.00p 200.00p 184.80p 190.00p 2790
25/08/2022 187.50p 193.35p 182.50p 190.00p 6086
24/08/2022 187.50p 187.50p 187.50p 187.50p 0
23/08/2022 187.50p 187.50p 184.65p 187.50p 600
22/08/2022 187.50p 187.50p 187.50p 187.50p 0
19/08/2022 187.50p 193.00p 185.00p 187.50p 3548
18/08/2022 187.50p 195.00p 187.50p 187.50p 148
17/08/2022 187.50p 193.00p 185.25p 187.50p 2230
16/08/2022 187.50p 193.00p 187.50p 187.50p 18
15/08/2022 187.50p 193.00p 185.25p 187.50p 1585
12/08/2022 185.00p 187.50p 185.00p 187.50p 0
11/08/2022 185.00p 185.00p 180.00p 185.00p 5
10/08/2022 185.00p 185.00p 185.00p 185.00p 0
09/08/2022 180.00p 185.00p 180.00p 185.00p 0
08/08/2022 175.00p 193.00p 173.00p 180.00p 6448
05/08/2022 175.00p 175.00p 175.00p 175.00p 0
04/08/2022 175.00p 180.00p 175.00p 175.00p 1000
03/08/2022 175.00p 180.00p 175.00p 175.00p 156
02/08/2022 175.00p 175.00p 173.00p 175.00p 53
01/08/2022 175.00p 180.00p 173.00p 175.00p 9
29/07/2022 175.00p 175.00p 173.00p 175.00p 21
28/07/2022 172.50p 179.28p 172.50p 175.00p 2788
27/07/2022 172.50p 172.50p 172.50p 172.50p 0
26/07/2022 172.50p 180.00p 172.50p 172.50p 6
25/07/2022 172.50p 177.32p 172.50p 172.50p 1720
22/07/2022 172.50p 177.32p 172.50p 172.50p 5
21/07/2022 172.50p 177.32p 172.50p 172.50p 226
20/07/2022 172.50p 177.32p 165.00p 172.50p 10231
19/07/2022 172.50p 180.00p 172.50p 172.50p 65
18/07/2022 172.50p 172.50p 172.50p 172.50p 0
15/07/2022 175.00p 177.00p 161.00p 172.50p 4028
14/07/2022 182.50p 182.50p 170.00p 175.00p 4825

*Close Price adjusted for both dividends and splits