M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
13/07/2022 182.50p 188.50p 175.00p 182.50p 2
12/07/2022 180.00p 180.00p 172.00p 180.00p 525
11/07/2022 175.00p 180.00p 175.00p 180.00p 2663
08/07/2022 170.00p 179.50p 170.00p 172.50p 300
07/07/2022 165.00p 170.00p 165.00p 170.00p 0
06/07/2022 165.00p 175.00p 165.00p 165.00p 157
05/07/2022 165.00p 175.00p 165.00p 165.00p 2
04/07/2022 165.00p 175.00p 165.00p 165.00p 1
01/07/2022 165.00p 175.00p 162.00p 165.00p 1812
30/06/2022 165.00p 173.95p 157.20p 165.00p 3226
29/06/2022 162.50p 165.00p 160.00p 165.00p 190
28/06/2022 162.50p 162.50p 162.50p 162.50p 0
27/06/2022 162.50p 163.00p 162.50p 162.50p 45
24/06/2022 163.50p 163.50p 160.00p 162.50p 2000
23/06/2022 175.00p 180.00p 157.00p 163.50p 8660
22/06/2022 180.00p 180.00p 175.00p 175.00p 20
21/06/2022 190.00p 190.00p 174.00p 180.00p 1666
20/06/2022 190.00p 198.80p 190.00p 190.00p 1379
17/06/2022 190.00p 198.00p 190.00p 190.00p 2520
16/06/2022 192.00p 192.00p 192.00p 192.00p 0
15/06/2022 192.00p 199.20p 192.00p 192.00p 232
14/06/2022 193.00p 193.00p 193.00p 193.00p 0
13/06/2022 199.00p 207.80p 190.00p 193.00p 11591
10/06/2022 200.00p 206.95p 193.00p 200.00p 2783
09/06/2022 195.00p 210.00p 195.00p 200.00p 26
08/06/2022 195.00p 198.00p 198.00p 198.00p 0
07/06/2022 195.00p 207.22p 195.00p 198.00p 35
06/06/2022 195.00p 204.50p 195.00p 198.00p 2000
03/06/2022 195.00p 204.50p 190.00p 198.00p 3917
02/06/2022 195.00p 204.50p 190.00p 198.00p 3917
01/06/2022 195.00p 204.50p 190.00p 198.00p 3917
31/05/2022 195.00p 198.00p 190.00p 198.00p 1800
30/05/2022 195.00p 204.50p 195.00p 198.00p 1
27/05/2022 195.00p 204.50p 187.68p 198.00p 548
26/05/2022 195.00p 198.00p 198.00p 198.00p 0
25/05/2022 193.00p 204.50p 193.00p 198.00p 2943
24/05/2022 193.00p 201.58p 180.00p 193.00p 247
23/05/2022 193.00p 202.00p 182.86p 193.00p 4497
20/05/2022 193.00p 202.99p 193.00p 193.00p 2
19/05/2022 193.00p 202.99p 180.52p 193.00p 622
18/05/2022 196.00p 202.99p 180.00p 193.00p 3813
17/05/2022 194.00p 194.00p 184.40p 194.00p 252
16/05/2022 196.00p 196.00p 194.00p 194.00p 0
13/05/2022 191.00p 205.00p 182.00p 194.00p 752
12/05/2022 191.00p 191.00p 182.20p 191.00p 1978
11/05/2022 191.00p 202.00p 186.56p 191.00p 2995
10/05/2022 191.00p 191.00p 191.00p 191.00p 0
09/05/2022 191.00p 191.00p 186.56p 191.00p 19
06/05/2022 191.00p 191.00p 191.00p 191.00p 0
05/05/2022 191.00p 191.00p 186.56p 191.00p 400
04/05/2022 191.00p 202.00p 180.00p 191.00p 1224
03/05/2022 191.00p 198.00p 190.00p 190.00p 2
02/05/2022 191.00p 191.00p 190.00p 190.00p 0
29/04/2022 191.00p 190.00p 190.00p 190.00p 0
28/04/2022 191.00p 191.00p 190.00p 190.00p 0
27/04/2022 191.00p 191.00p 190.00p 190.00p 0
26/04/2022 190.00p 190.00p 190.00p 190.00p 0
25/04/2022 190.00p 198.00p 190.00p 190.00p 254
22/04/2022 190.00p 190.00p 185.80p 190.00p 2500
21/04/2022 190.00p 199.00p 185.20p 190.00p 4981
20/04/2022 190.00p 199.00p 190.00p 190.00p 10367
19/04/2022 190.00p 190.00p 190.00p 190.00p 0
18/04/2022 190.00p 200.00p 184.32p 190.00p 7914
15/04/2022 190.00p 200.00p 184.32p 190.00p 7914
14/04/2022 190.00p 200.00p 184.32p 190.00p 7914
13/04/2022 190.00p 190.00p 190.00p 190.00p 0
12/04/2022 200.00p 200.00p 180.24p 190.00p 19434
11/04/2022 177.50p 190.00p 170.00p 180.00p 93
08/04/2022 177.50p 177.50p 167.75p 177.50p 2800
07/04/2022 177.50p 187.00p 177.50p 177.50p 2275
06/04/2022 177.50p 187.00p 177.50p 177.50p 282
05/04/2022 177.50p 187.00p 167.25p 177.50p 639
04/04/2022 177.50p 184.25p 177.50p 177.50p 1215
01/04/2022 177.50p 184.25p 166.00p 177.50p 285
31/03/2022 177.50p 184.43p 177.50p 177.50p 683
30/03/2022 177.50p 177.50p 177.50p 177.50p 0
29/03/2022 177.50p 184.75p 177.50p 177.50p 802
28/03/2022 177.50p 184.75p 177.50p 177.50p 186
25/03/2022 177.50p 177.50p 177.50p 177.50p 0
24/03/2022 177.50p 177.50p 165.00p 177.50p 7281
23/03/2022 177.50p 177.50p 177.50p 177.50p 0
22/03/2022 177.50p 187.00p 177.50p 177.50p 530
21/03/2022 177.50p 177.50p 173.75p 177.50p 5
18/03/2022 172.50p 190.00p 172.50p 177.50p 53
17/03/2022 172.50p 181.35p 172.50p 172.50p 2608
16/03/2022 172.50p 181.35p 172.50p 172.50p 243
15/03/2022 172.50p 181.40p 172.50p 172.50p 58
14/03/2022 172.50p 181.40p 172.50p 172.50p 110
11/03/2022 170.00p 182.00p 170.00p 172.50p 3887
10/03/2022 170.00p 181.70p 170.00p 170.00p 682
09/03/2022 167.50p 179.00p 167.50p 170.00p 451
08/03/2022 180.00p 190.00p 147.76p 167.50p 18568
07/03/2022 180.00p 180.00p 170.20p 180.00p 625
04/03/2022 195.00p 200.00p 170.60p 180.00p 6311
03/03/2022 195.00p 200.00p 195.00p 195.00p 1000
02/03/2022 195.00p 200.00p 195.00p 195.00p 50
01/03/2022 195.00p 195.00p 195.00p 195.00p 0
28/02/2022 195.00p 195.00p 195.00p 195.00p 0
25/02/2022 200.00p 203.25p 200.00p 200.00p 4841
24/02/2022 200.00p 206.00p 190.00p 200.00p 14698
23/02/2022 200.00p 200.00p 200.00p 200.00p 0
22/02/2022 200.00p 200.00p 193.65p 200.00p 4000
21/02/2022 205.00p 207.00p 192.15p 200.00p 1135
18/02/2022 195.00p 210.00p 192.25p 200.00p 2604
17/02/2022 195.00p 208.00p 182.00p 195.00p 6508
16/02/2022 195.00p 200.40p 195.00p 195.00p 174
15/02/2022 195.00p 195.00p 195.00p 195.00p 0
14/02/2022 195.00p 195.00p 192.00p 195.00p 2292

*Close Price adjusted for both dividends and splits