M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/10/2021 208.00p 208.00p 196.00p 208.00p 4915
04/10/2021 210.00p 216.00p 195.35p 208.00p 8463
01/10/2021 210.00p 210.00p 198.31p 210.00p 15813
30/09/2021 210.00p 212.50p 210.00p 210.00p 250
29/09/2021 210.00p 210.00p 207.87p 210.00p 2158
28/09/2021 210.00p 210.00p 207.50p 210.00p 5000
27/09/2021 210.00p 220.00p 210.00p 210.00p 258
24/09/2021 210.00p 218.60p 210.00p 210.00p 24
23/09/2021 210.00p 218.60p 210.00p 210.00p 453
22/09/2021 210.00p 210.00p 210.00p 210.00p 0
21/09/2021 210.00p 218.60p 210.00p 210.00p 1164
20/09/2021 207.00p 220.00p 200.00p 214.00p 7112
17/09/2021 207.00p 207.00p 207.00p 207.00p 0
16/09/2021 207.00p 207.00p 207.00p 207.00p 0
15/09/2021 204.50p 210.00p 204.50p 207.00p 2177
14/09/2021 207.00p 207.00p 207.00p 207.00p 0
13/09/2021 204.50p 213.30p 204.50p 207.00p 461
10/09/2021 204.50p 211.00p 204.50p 207.00p 1316
09/09/2021 204.50p 211.00p 203.65p 207.00p 3751
08/09/2021 192.00p 213.00p 192.00p 207.00p 35341
07/09/2021 190.00p 199.00p 190.00p 190.00p 112
06/09/2021 190.00p 200.00p 190.00p 190.00p 1200
03/09/2021 190.00p 190.00p 190.00p 190.00p 0
02/09/2021 190.00p 190.00p 190.00p 190.00p 0
01/09/2021 190.00p 200.00p 190.00p 190.00p 1568
31/08/2021 190.00p 190.00p 190.00p 190.00p 0
30/08/2021 190.00p 190.00p 190.00p 190.00p 0
27/08/2021 190.00p 190.00p 190.00p 190.00p 0
26/08/2021 190.00p 190.00p 190.00p 190.00p 0
25/08/2021 190.00p 190.00p 190.00p 190.00p 0
24/08/2021 190.00p 199.75p 190.00p 190.00p 494
23/08/2021 190.00p 190.00p 190.00p 190.00p 0
20/08/2021 190.00p 200.00p 190.00p 190.00p 793
19/08/2021 200.00p 210.00p 181.00p 190.00p 9624
18/08/2021 200.00p 209.00p 200.00p 205.00p 169
17/08/2021 200.00p 205.00p 200.00p 205.00p 0
16/08/2021 200.00p 205.00p 200.00p 205.00p 3000
13/08/2021 203.00p 209.10p 200.90p 205.00p 940
12/08/2021 195.00p 212.00p 192.00p 205.00p 11667
11/08/2021 195.00p 195.00p 195.00p 195.00p 0
10/08/2021 195.00p 195.00p 195.00p 195.00p 0
09/08/2021 192.00p 208.00p 192.00p 195.00p 10452
06/08/2021 192.00p 195.00p 192.00p 195.00p 0
05/08/2021 192.00p 198.25p 192.00p 195.00p 231
04/08/2021 192.00p 198.50p 191.10p 195.00p 732
03/08/2021 192.00p 198.90p 191.30p 195.00p 1053
02/08/2021 197.00p 200.00p 195.00p 195.00p 44
30/07/2021 197.00p 197.00p 195.25p 197.00p 2077
29/07/2021 197.00p 202.88p 197.00p 197.00p 1094
28/07/2021 197.00p 197.00p 195.00p 197.00p 500
27/07/2021 197.00p 197.00p 197.00p 197.00p 0
26/07/2021 197.00p 197.00p 197.00p 197.00p 0
23/07/2021 197.00p 197.00p 195.00p 197.00p 108
22/07/2021 197.00p 204.00p 190.00p 197.00p 22
21/07/2021 200.00p 210.00p 200.00p 200.00p 1094
20/07/2021 198.00p 200.00p 191.00p 195.00p 4258
19/07/2021 191.00p 197.00p 187.30p 195.00p 5748
16/07/2021 191.00p 196.00p 191.00p 191.00p 545
15/07/2021 191.00p 195.80p 191.00p 191.00p 10
14/07/2021 189.00p 195.70p 184.00p 191.00p 11577
13/07/2021 190.50p 190.50p 181.00p 187.50p 11191
12/07/2021 190.50p 192.00p 186.75p 190.50p 5180
09/07/2021 190.50p 191.60p 190.50p 190.50p 124
08/07/2021 192.50p 192.50p 186.00p 190.50p 2318
07/07/2021 192.50p 193.25p 192.50p 192.50p 25
06/07/2021 192.50p 192.50p 192.00p 192.50p 1558
05/07/2021 193.00p 200.00p 186.00p 192.50p 1729
02/07/2021 193.00p 196.00p 186.00p 193.00p 7028
01/07/2021 192.50p 200.00p 186.00p 193.00p 2546
30/06/2021 192.50p 192.50p 192.50p 192.50p 0
29/06/2021 192.50p 192.50p 192.50p 192.50p 0
28/06/2021 192.50p 192.50p 192.50p 192.50p 0
25/06/2021 192.50p 196.25p 192.50p 192.50p 1
24/06/2021 190.00p 192.50p 190.00p 192.50p 0
23/06/2021 192.50p 196.00p 192.50p 192.50p 200
22/06/2021 192.50p 196.45p 192.50p 192.50p 1
21/06/2021 192.50p 196.45p 186.50p 192.50p 18
18/06/2021 195.00p 200.00p 190.00p 192.50p 3802
17/06/2021 200.00p 200.00p 190.50p 200.00p 8119
16/06/2021 200.00p 208.50p 191.75p 200.00p 849
15/06/2021 200.00p 207.50p 191.50p 200.00p 3453
14/06/2021 200.00p 209.00p 191.50p 200.00p 6306
11/06/2021 200.00p 209.00p 200.00p 200.00p 442
10/06/2021 200.00p 204.00p 200.00p 200.00p 490
09/06/2021 200.00p 200.00p 200.00p 200.00p 0
08/06/2021 200.00p 204.00p 200.00p 200.00p 500
07/06/2021 200.00p 204.50p 198.75p 200.00p 805
04/06/2021 200.00p 208.00p 200.00p 200.00p 2468
03/06/2021 200.00p 205.00p 198.55p 200.00p 1262
02/06/2021 200.00p 205.00p 200.00p 200.00p 38
01/06/2021 200.00p 208.00p 198.35p 200.00p 5782
31/05/2021 193.00p 202.00p 193.00p 200.00p 1050
28/05/2021 193.00p 202.00p 193.00p 200.00p 1050
27/05/2021 193.00p 199.65p 193.00p 193.00p 3006
26/05/2021 193.00p 195.00p 186.00p 195.00p 9000
25/05/2021 193.00p 197.00p 193.00p 193.00p 70
24/05/2021 195.00p 199.25p 193.00p 193.00p 777
21/05/2021 195.00p 200.00p 195.00p 195.00p 351
20/05/2021 195.00p 199.32p 186.00p 195.00p 1258
19/05/2021 198.00p 202.00p 195.00p 195.00p 2516
18/05/2021 200.00p 200.00p 198.00p 198.00p 0
17/05/2021 200.00p 206.40p 191.00p 200.00p 778
14/05/2021 200.00p 208.00p 191.00p 200.00p 12582
13/05/2021 200.00p 200.00p 195.00p 204.00p 5500
12/05/2021 192.50p 202.00p 192.50p 202.00p 4338
11/05/2021 190.00p 200.00p 190.00p 192.50p 8868
10/05/2021 195.00p 198.00p 181.00p 190.00p 4985
07/05/2021 170.00p 200.00p 166.50p 195.00p 42024
06/05/2021 170.00p 179.50p 170.00p 175.00p 556
05/05/2021 170.00p 170.00p 166.75p 170.00p 1256
04/05/2021 170.00p 179.50p 166.75p 170.00p 2505
03/05/2021 170.00p 180.00p 166.50p 170.00p 3091
30/04/2021 170.00p 180.00p 166.50p 170.00p 3091
29/04/2021 170.00p 178.00p 170.00p 170.00p 2312
28/04/2021 170.00p 170.00p 170.00p 170.00p 0
27/04/2021 170.00p 175.00p 170.00p 170.00p 2
26/04/2021 170.00p 175.00p 166.00p 170.00p 106
23/04/2021 170.00p 170.00p 166.00p 170.00p 3111
22/04/2021 170.00p 170.00p 170.00p 170.00p 0
21/04/2021 170.00p 178.00p 170.00p 170.00p 57
20/04/2021 170.00p 179.00p 166.00p 170.00p 2303
19/04/2021 170.00p 180.00p 170.00p 170.00p 5
16/04/2021 170.00p 170.00p 169.00p 170.00p 857
15/04/2021 170.00p 180.00p 170.00p 170.00p 2540
14/04/2021 167.50p 180.00p 167.50p 170.00p 7398
13/04/2021 162.50p 162.50p 162.50p 162.50p 0
12/04/2021 162.50p 162.50p 162.50p 162.50p 0
09/04/2021 157.50p 164.63p 155.00p 162.50p 2820
08/04/2021 155.00p 160.00p 155.00p 157.50p 2854
07/04/2021 152.50p 160.00p 145.00p 152.50p 3416
06/04/2021 152.50p 160.00p 151.65p 152.50p 10338
05/04/2021 155.00p 159.75p 151.00p 152.50p 10129
02/04/2021 155.00p 159.75p 151.00p 152.50p 10129
01/04/2021 155.00p 159.75p 151.00p 152.50p 10129
31/03/2021 155.00p 159.50p 153.00p 155.00p 7000
30/03/2021 155.00p 160.00p 150.00p 155.00p 2002
29/03/2021 155.00p 160.00p 150.15p 155.00p 1952
26/03/2021 155.00p 159.90p 150.02p 155.00p 3050
25/03/2021 157.50p 158.00p 150.00p 155.00p 5500
24/03/2021 157.50p 160.50p 151.80p 157.50p 2026
23/03/2021 157.50p 160.50p 157.50p 157.50p 623
22/03/2021 157.50p 157.50p 157.50p 157.50p 0
19/03/2021 157.50p 157.50p 157.50p 157.50p 0
18/03/2021 157.50p 160.50p 150.00p 157.50p 1070
17/03/2021 160.00p 163.00p 155.00p 157.50p 1781
16/03/2021 162.50p 162.50p 155.00p 160.00p 3923
15/03/2021 162.50p 168.50p 158.85p 162.50p 59
12/03/2021 145.00p 169.00p 145.00p 162.50p 18445
11/03/2021 141.00p 145.00p 141.00p 145.00p 0
10/03/2021 141.00p 141.00p 141.00p 141.00p 0
09/03/2021 141.00p 144.00p 136.00p 141.00p 9378
08/03/2021 141.00p 144.00p 141.00p 141.00p 190
05/03/2021 141.00p 144.50p 139.75p 141.00p 1374
04/03/2021 141.00p 141.00p 141.00p 141.00p 5000
03/03/2021 141.00p 143.00p 141.00p 141.00p 4000
02/03/2021 141.00p 142.00p 138.00p 142.00p 725
01/03/2021 141.00p 142.00p 141.00p 141.00p 3985
26/02/2021 141.00p 141.00p 139.00p 141.00p 2000
25/02/2021 141.00p 141.00p 140.00p 141.00p 3000
24/02/2021 139.00p 141.00p 139.00p 141.00p 2516
23/02/2021 139.00p 139.00p 139.00p 139.00p 0
22/02/2021 139.50p 142.00p 136.00p 139.00p 3220
19/02/2021 138.50p 140.00p 138.50p 139.50p 4196
18/02/2021 140.00p 143.00p 138.50p 138.50p 517
17/02/2021 140.00p 142.00p 135.00p 140.00p 3161
16/02/2021 140.00p 140.00p 136.00p 140.00p 529
15/02/2021 140.00p 145.00p 135.00p 140.00p 6900
12/02/2021 140.00p 140.00p 140.00p 140.00p 0
11/02/2021 140.00p 145.00p 140.00p 140.00p 4025
10/02/2021 140.00p 143.00p 140.00p 140.00p 1398
09/02/2021 140.00p 140.00p 140.00p 140.00p 0
08/02/2021 140.00p 144.00p 137.00p 140.00p 323
05/02/2021 140.00p 140.00p 140.00p 140.00p 0
04/02/2021 140.00p 142.00p 140.00p 140.00p 2104
03/02/2021 140.00p 145.00p 140.00p 140.00p 6138
02/02/2021 140.00p 147.00p 140.00p 140.00p 15
01/02/2021 140.00p 140.00p 140.00p 140.00p 0
29/01/2021 140.00p 140.00p 140.00p 140.00p 0
28/01/2021 140.00p 142.00p 139.00p 140.00p 5503
27/01/2021 147.50p 147.50p 136.00p 140.00p 1070
26/01/2021 147.50p 147.50p 147.50p 147.50p 0
25/01/2021 147.50p 154.00p 145.00p 147.50p 2737
22/01/2021 147.50p 148.00p 146.05p 148.00p 2000
21/01/2021 150.00p 150.00p 146.15p 148.00p 9979
20/01/2021 147.50p 156.00p 147.50p 147.50p 71
19/01/2021 147.50p 147.50p 147.50p 147.50p 0
18/01/2021 150.00p 155.00p 147.50p 147.50p 20
15/01/2021 147.50p 150.15p 147.50p 147.50p 3334
14/01/2021 147.50p 147.50p 147.50p 147.50p 0
13/01/2021 142.50p 155.00p 142.50p 147.50p 2622
12/01/2021 142.50p 142.50p 142.50p 142.50p 0
11/01/2021 137.50p 150.00p 137.50p 142.50p 3500
08/01/2021 137.50p 143.50p 137.50p 137.50p 2500
07/01/2021 137.50p 143.50p 137.50p 137.50p 34
06/01/2021 140.00p 143.50p 135.10p 137.50p 149
05/01/2021 142.50p 142.50p 140.00p 140.00p 3000
04/01/2021 142.50p 142.50p 135.00p 140.00p 3968
01/01/2021 142.50p 145.00p 142.50p 142.50p 7615
31/12/2020 142.50p 145.00p 142.50p 142.50p 7615
30/12/2020 147.50p 147.50p 140.00p 142.50p 2830

*Close Price adjusted for both dividends and splits