M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
14/08/2023 152.50p 152.50p 150.83p 152.50p 0
11/08/2023 152.50p 152.50p 150.83p 152.50p 0
10/08/2023 152.50p 160.00p 152.50p 152.50p 371
09/08/2023 152.50p 160.00p 150.52p 152.50p 2113
08/08/2023 152.50p 152.50p 150.83p 152.50p 0
07/08/2023 152.50p 160.00p 152.50p 152.50p 3613
04/08/2023 152.50p 152.50p 146.35p 152.50p 45
03/08/2023 152.50p 160.00p 147.75p 152.50p 6023
02/08/2023 152.50p 158.75p 147.75p 152.50p 1346
01/08/2023 152.50p 152.50p 150.83p 152.50p 0
31/07/2023 152.50p 160.00p 146.00p 152.50p 5002
28/07/2023 152.50p 152.50p 150.83p 152.50p 0
27/07/2023 147.50p 155.00p 147.50p 152.50p 155
26/07/2023 147.50p 149.00p 147.50p 147.50p 1500
25/07/2023 147.50p 152.75p 144.05p 147.50p 5229
24/07/2023 147.50p 155.00p 143.75p 147.50p 96
21/07/2023 145.00p 155.00p 145.00p 147.50p 165
20/07/2023 142.50p 150.00p 142.50p 145.00p 9
19/07/2023 142.50p 150.00p 142.50p 142.50p 1571
18/07/2023 142.50p 143.00p 138.07p 142.50p 1898
17/07/2023 142.50p 142.50p 137.94p 142.50p 11476
14/07/2023 142.50p 150.00p 135.00p 142.50p 182
13/07/2023 142.50p 145.00p 142.50p 142.50p 1301
12/07/2023 122.50p 150.00p 110.00p 142.50p 26757
11/07/2023 145.00p 149.30p 144.03p 145.00p 6930
10/07/2023 145.00p 150.00p 145.00p 145.00p 1058
07/07/2023 145.00p 146.36p 145.00p 145.00p 0
06/07/2023 142.50p 148.00p 135.00p 145.00p 3281
05/07/2023 142.50p 150.00p 135.00p 142.50p 8266
04/07/2023 142.50p 144.17p 142.50p 142.50p 0
03/07/2023 142.50p 150.00p 142.50p 142.50p 1197
30/06/2023 142.50p 150.00p 142.00p 142.00p 5006
29/06/2023 142.50p 150.00p 142.50p 150.00p 4169
28/06/2023 142.50p 150.00p 140.00p 142.50p 4984
27/06/2023 142.50p 145.95p 142.50p 142.50p 1713
26/06/2023 142.50p 150.00p 142.50p 142.50p 4519
23/06/2023 142.50p 150.00p 135.00p 142.50p 33369
22/06/2023 132.50p 139.00p 125.00p 137.50p 18015
21/06/2023 132.50p 135.00p 125.00p 132.00p 28771
20/06/2023 165.00p 170.00p 132.50p 132.50p 35083
19/06/2023 165.00p 165.00p 161.00p 165.00p 3398
16/06/2023 165.00p 170.00p 160.75p 165.00p 540
15/06/2023 165.00p 165.00p 160.00p 165.00p 6
14/06/2023 165.00p 166.36p 165.00p 165.00p 0
13/06/2023 165.00p 165.00p 161.00p 165.00p 25
12/06/2023 165.00p 167.00p 165.00p 165.00p 3422
09/06/2023 165.00p 167.00p 165.00p 165.00p 534
08/06/2023 165.00p 165.00p 160.10p 165.00p 33400
07/06/2023 165.00p 167.00p 160.00p 165.00p 347
06/06/2023 165.00p 166.36p 165.00p 165.00p 0
05/06/2023 165.00p 169.50p 165.00p 165.00p 379
02/06/2023 165.00p 170.00p 160.00p 165.00p 2594
01/06/2023 167.50p 167.50p 160.00p 165.00p 2103
31/05/2023 167.50p 168.18p 167.50p 167.50p 0
30/05/2023 167.50p 167.50p 165.00p 167.50p 921
26/05/2023 167.50p 168.18p 167.50p 167.50p 0
25/05/2023 167.50p 167.50p 165.00p 167.50p 100
24/05/2023 167.50p 168.18p 167.50p 167.50p 0
23/05/2023 167.50p 170.00p 166.25p 167.50p 656
22/05/2023 175.00p 175.00p 167.50p 167.50p 875
19/05/2023 167.50p 168.75p 165.50p 167.50p 413
18/05/2023 167.50p 169.00p 167.50p 167.50p 594
17/05/2023 167.50p 169.25p 165.75p 167.50p 845
16/05/2023 167.50p 170.00p 167.50p 167.50p 1
15/05/2023 175.00p 175.00p 165.52p 167.50p 2000
12/05/2023 170.00p 170.00p 165.00p 167.50p 507
11/05/2023 172.50p 173.00p 167.50p 167.50p 3073
10/05/2023 175.00p 175.00p 166.35p 170.00p 3116
09/05/2023 175.00p 175.00p 168.05p 170.00p 31
05/05/2023 170.00p 172.80p 170.00p 170.00p 1443
04/05/2023 167.50p 170.14p 167.50p 170.00p 21880
03/05/2023 167.50p 169.50p 165.00p 167.50p 6814
02/05/2023 167.50p 169.80p 167.50p 167.50p 400
28/04/2023 171.00p 171.00p 167.50p 167.50p 1568
27/04/2023 166.00p 170.00p 166.00p 166.00p 1
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

*Close Price adjusted for both dividends and splits