Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
M Winkworth (WINK) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/03/2020 | 99.50p | 99.50p | 65.26p | 72.50p | 13249 |
| 20/03/2020 | 102.00p | 108.40p | 94.00p | 99.50p | 15543 |
| 19/03/2020 | 106.50p | 110.00p | 94.00p | 107.00p | 1520 |
| 18/03/2020 | 106.50p | 111.10p | 106.50p | 106.50p | 45 |
| 17/03/2020 | 112.50p | 112.50p | 90.00p | 106.50p | 13178 |
| 16/03/2020 | 137.50p | 137.50p | 100.00p | 112.50p | 11330 |
| 13/03/2020 | 137.50p | 137.50p | 135.55p | 137.50p | 4000 |
| 12/03/2020 | 137.50p | 144.25p | 135.55p | 137.50p | 1619 |
| 11/03/2020 | 137.50p | 140.50p | 135.00p | 137.50p | 16500 |
| 10/03/2020 | 137.50p | 140.50p | 137.50p | 137.50p | 138 |
| 09/03/2020 | 137.50p | 141.00p | 130.30p | 137.50p | 4500 |
| 06/03/2020 | 142.50p | 142.50p | 135.20p | 140.00p | 6948 |
| 05/03/2020 | 142.50p | 142.50p | 137.00p | 142.50p | 2000 |
| 04/03/2020 | 140.00p | 143.50p | 140.00p | 142.50p | 1734 |
| 03/03/2020 | 139.00p | 141.25p | 135.02p | 140.00p | 3409 |
| 02/03/2020 | 136.50p | 143.00p | 135.00p | 139.00p | 4847 |
| 28/02/2020 | 144.00p | 144.00p | 133.15p | 136.50p | 8946 |
| 27/02/2020 | 161.50p | 161.50p | 145.00p | 145.00p | 4700 |
| 26/02/2020 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 25/02/2020 | 165.00p | 169.00p | 160.00p | 161.50p | 736 |
| 24/02/2020 | 175.00p | 179.00p | 165.00p | 165.00p | 4949 |
| 21/02/2020 | 175.00p | 179.50p | 170.00p | 173.00p | 15980 |
| 20/02/2020 | 171.50p | 180.00p | 171.50p | 175.00p | 4783 |
| 19/02/2020 | 171.50p | 172.40p | 171.50p | 171.50p | 1000 |
| 18/02/2020 | 172.50p | 174.00p | 170.25p | 171.50p | 3299 |
| 17/02/2020 | 169.00p | 175.00p | 168.00p | 172.50p | 6590 |
| 14/02/2020 | 161.50p | 170.00p | 161.50p | 169.00p | 8123 |
| 13/02/2020 | 160.50p | 161.75p | 156.00p | 161.50p | 7981 |
| 12/02/2020 | 160.50p | 163.00p | 156.00p | 160.50p | 1144 |
| 11/02/2020 | 160.50p | 164.00p | 160.50p | 160.50p | 3000 |
| 10/02/2020 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/02/2020 | 163.50p | 170.00p | 157.80p | 160.50p | 6050 |
| 06/02/2020 | 163.50p | 169.00p | 163.50p | 163.50p | 3500 |
| 05/02/2020 | 155.00p | 167.00p | 152.50p | 163.50p | 3200 |
| 04/02/2020 | 154.00p | 158.00p | 154.00p | 155.00p | 9500 |
| 03/02/2020 | 154.00p | 156.25p | 154.00p | 154.00p | 2000 |
| 31/01/2020 | 154.00p | 156.50p | 154.00p | 154.00p | 81 |
| 30/01/2020 | 154.00p | 154.00p | 154.00p | 154.00p | 12500 |
| 29/01/2020 | 154.00p | 156.80p | 154.00p | 154.00p | 633 |
| 28/01/2020 | 154.00p | 154.00p | 150.00p | 154.00p | 4335 |
| 27/01/2020 | 154.00p | 154.00p | 154.00p | 154.00p | 0 |
| 24/01/2020 | 154.00p | 154.00p | 150.00p | 154.00p | 19194 |
| 23/01/2020 | 158.50p | 159.85p | 150.50p | 154.00p | 1422 |
| 22/01/2020 | 147.50p | 165.00p | 147.50p | 158.50p | 13312 |
| 21/01/2020 | 147.50p | 149.75p | 147.50p | 147.50p | 359 |
| 20/01/2020 | 147.50p | 150.00p | 147.50p | 147.50p | 500 |
| 17/01/2020 | 147.50p | 150.00p | 147.50p | 147.50p | 600 |
| 16/01/2020 | 147.50p | 152.75p | 141.25p | 147.50p | 10073 |
| 15/01/2020 | 136.00p | 150.33p | 136.00p | 147.50p | 28310 |
| 14/01/2020 | 131.00p | 131.00p | 128.50p | 131.00p | 800 |
| 13/01/2020 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 10/01/2020 | 131.00p | 135.00p | 131.00p | 131.00p | 868 |
| 09/01/2020 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 08/01/2020 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 07/01/2020 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 06/01/2020 | 131.00p | 131.00p | 125.84p | 131.00p | 3073 |
| 03/01/2020 | 130.50p | 135.50p | 126.32p | 131.00p | 3197 |
| 02/01/2020 | 130.00p | 138.04p | 130.00p | 130.50p | 7753 |
| 01/01/2020 | 130.00p | 134.90p | 126.20p | 130.00p | 4643 |
| 31/12/2019 | 130.00p | 134.90p | 126.20p | 130.00p | 4643 |
| 30/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/12/2019 | 130.00p | 134.00p | 130.00p | 130.00p | 185 |
| 17/12/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/12/2019 | 130.50p | 131.00p | 125.11p | 130.00p | 9071 |
| 13/12/2019 | 130.50p | 133.25p | 130.50p | 130.50p | 6151 |
| 12/12/2019 | 130.50p | 130.50p | 127.98p | 130.50p | 4432 |
| 11/12/2019 | 131.00p | 131.00p | 130.50p | 130.50p | 0 |
| 10/12/2019 | 131.00p | 131.00p | 125.12p | 131.00p | 300 |
| 09/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 06/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 05/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 04/12/2019 | 131.00p | 131.00p | 128.43p | 131.00p | 2335 |
| 03/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 02/12/2019 | 135.00p | 135.00p | 126.00p | 131.00p | 3469 |
| 29/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/11/2019 | 135.00p | 136.70p | 132.50p | 135.00p | 2212 |
| 27/11/2019 | 126.00p | 137.19p | 126.00p | 135.00p | 5969 |
| 26/11/2019 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 25/11/2019 | 125.00p | 130.00p | 123.40p | 126.00p | 4667 |
| 22/11/2019 | 123.00p | 130.00p | 123.00p | 125.00p | 2359 |
| 21/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 20/11/2019 | 123.00p | 128.00p | 119.50p | 123.00p | 298 |
| 19/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 18/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 15/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 14/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 13/11/2019 | 123.00p | 128.00p | 123.00p | 123.00p | 1100 |
| 12/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 11/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 08/11/2019 | 123.00p | 128.00p | 123.00p | 123.00p | 500 |
| 07/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 06/11/2019 | 123.00p | 123.00p | 121.00p | 123.00p | 2000 |
| 05/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 04/11/2019 | 123.00p | 128.00p | 123.00p | 123.00p | 387 |
| 01/11/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 31/10/2019 | 123.00p | 123.00p | 121.00p | 123.00p | 76 |
| 30/10/2019 | 124.00p | 128.00p | 124.00p | 124.00p | 10000 |
| 29/10/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 28/10/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 25/10/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 24/10/2019 | 124.00p | 125.00p | 124.00p | 124.00p | 0 |
| 23/10/2019 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 22/10/2019 | 120.00p | 130.00p | 120.00p | 125.00p | 2000 |
| 21/10/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/10/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 17/10/2019 | 120.00p | 120.00p | 116.00p | 120.00p | 10900 |
| 16/10/2019 | 117.00p | 122.00p | 115.00p | 120.00p | 12614 |
| 15/10/2019 | 117.00p | 117.00p | 116.00p | 117.00p | 4000 |
| 14/10/2019 | 114.00p | 117.00p | 114.00p | 117.00p | 0 |
| 11/10/2019 | 114.00p | 118.00p | 114.00p | 114.00p | 1414 |
| 10/10/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 09/10/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 08/10/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 07/10/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/10/2019 | 114.00p | 118.00p | 114.00p | 114.00p | 670 |
| 03/10/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/10/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/10/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/09/2019 | 114.00p | 117.60p | 114.00p | 114.00p | 850 |
| 27/09/2019 | 114.00p | 117.60p | 114.00p | 114.00p | 423 |
| 26/09/2019 | 114.00p | 114.00p | 112.40p | 114.00p | 1800 |
| 25/09/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/09/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/09/2019 | 114.00p | 117.00p | 114.00p | 114.00p | 2559 |
| 20/09/2019 | 114.00p | 117.00p | 111.25p | 114.00p | 1200 |
| 19/09/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 18/09/2019 | 114.00p | 116.50p | 114.00p | 114.00p | 213 |
| 17/09/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 16/09/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 13/09/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 12/09/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 11/09/2019 | 114.00p | 114.00p | 113.00p | 114.00p | 0 |
| 10/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 09/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 04/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 03/09/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 856 |
| 02/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 28/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 27/08/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 699 |
| 23/08/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 106 |
| 22/08/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 63 |
| 21/08/2019 | 113.00p | 117.00p | 113.00p | 113.00p | 212 |
| 20/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 19/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 8600 |
| 16/08/2019 | 113.00p | 113.00p | 108.10p | 113.00p | 1497 |
| 15/08/2019 | 113.00p | 114.50p | 113.00p | 113.00p | 2172 |
| 14/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 13/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 12/08/2019 | 115.00p | 115.00p | 110.00p | 113.00p | 3000 |
| 09/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/08/2019 | 114.00p | 115.00p | 114.00p | 115.00p | 4000 |
| 07/08/2019 | 115.00p | 115.00p | 110.00p | 114.00p | 2886 |
| 06/08/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 1000 |
| 05/08/2019 | 115.00p | 120.00p | 110.00p | 115.00p | 13235 |
| 02/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/08/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 5000 |
| 31/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/07/2019 | 115.00p | 117.00p | 110.00p | 115.00p | 1482 |
| 29/07/2019 | 115.00p | 118.00p | 115.00p | 115.00p | 508 |
| 26/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/07/2019 | 115.00p | 115.00p | 113.65p | 115.00p | 1292 |
| 24/07/2019 | 115.00p | 118.99p | 114.25p | 115.00p | 9250 |
| 23/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/07/2019 | 115.00p | 118.99p | 115.00p | 115.00p | 2000 |
| 19/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/07/2019 | 115.00p | 118.99p | 115.00p | 115.00p | 600 |
| 17/07/2019 | 115.00p | 120.00p | 114.00p | 115.00p | 8366 |
| 16/07/2019 | 115.00p | 118.12p | 115.00p | 115.00p | 838 |
| 15/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/07/2019 | 115.00p | 118.12p | 115.00p | 115.00p | 314 |
| 11/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/07/2019 | 115.00p | 118.12p | 115.00p | 115.00p | 430 |
| 08/07/2019 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 05/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/07/2019 | 114.00p | 115.00p | 114.00p | 114.00p | 3500 |
| 03/07/2019 | 114.00p | 115.00p | 114.00p | 114.00p | 3500 |
| 02/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/07/2019 | 119.00p | 120.00p | 114.00p | 114.00p | 1712 |
| 28/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 27/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 24/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 21/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 20/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 19/06/2019 | 119.00p | 120.75p | 119.00p | 119.00p | 206 |
| 18/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 17/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
*Close Price adjusted for both dividends and splits