M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/12/2020 145.00p 150.00p 145.00p 150.00p 0
11/12/2020 145.00p 153.00p 145.00p 150.00p 3005
10/12/2020 150.00p 153.00p 150.00p 150.00p 1626
09/12/2020 150.00p 158.00p 150.00p 150.00p 11
08/12/2020 150.00p 158.00p 150.00p 150.00p 29
07/12/2020 150.00p 150.00p 150.00p 150.00p 2000
04/12/2020 150.00p 158.00p 150.00p 150.00p 2
03/12/2020 150.00p 150.00p 150.00p 150.00p 0
02/12/2020 145.00p 158.00p 143.20p 150.00p 5792
01/12/2020 145.00p 145.00p 145.00p 145.00p 0
30/11/2020 145.00p 145.00p 145.00p 145.00p 0
27/11/2020 145.00p 153.00p 145.00p 145.00p 100
26/11/2020 145.00p 145.00p 145.00p 145.00p 0
25/11/2020 145.00p 145.00p 145.00p 145.00p 0
24/11/2020 145.00p 152.50p 145.00p 145.00p 320
23/11/2020 145.00p 152.50p 140.00p 150.00p 3530
20/11/2020 145.00p 151.00p 137.00p 145.00p 109
19/11/2020 145.00p 151.00p 137.60p 145.00p 1044
18/11/2020 145.00p 145.00p 137.40p 145.00p 5364
17/11/2020 140.00p 148.00p 138.55p 145.00p 12522
16/11/2020 140.00p 145.00p 140.00p 140.00p 100
13/11/2020 140.00p 140.00p 138.00p 140.00p 711
12/11/2020 130.00p 140.00p 130.00p 140.00p 2500
10/11/2020 130.00p 130.00p 130.00p 130.00p 2537
09/11/2020 127.50p 140.00p 127.50p 130.00p 3472
06/11/2020 127.50p 127.50p 127.50p 127.50p 0
05/11/2020 127.50p 127.50p 127.50p 127.50p 0
04/11/2020 127.50p 128.00p 127.50p 127.50p 141488
03/11/2020 127.50p 127.50p 122.50p 127.50p 2165
02/11/2020 127.50p 127.50p 127.50p 127.50p 0
30/10/2020 127.50p 127.50p 127.50p 127.50p 0
29/10/2020 127.50p 127.50p 127.50p 127.50p 30679
28/10/2020 127.50p 127.50p 126.50p 127.50p 1019
27/10/2020 127.50p 127.50p 127.50p 127.50p 0
26/10/2020 127.50p 140.00p 127.50p 127.50p 1421
23/10/2020 127.50p 140.00p 125.00p 127.50p 4025
22/10/2020 127.50p 127.50p 127.50p 127.50p 0
21/10/2020 127.50p 140.00p 127.50p 127.50p 341
20/10/2020 127.50p 127.50p 125.35p 127.50p 666
19/10/2020 127.50p 140.00p 127.50p 127.50p 448
16/10/2020 127.50p 140.00p 127.50p 127.50p 2420
15/10/2020 127.50p 127.50p 116.00p 127.50p 8158
14/10/2020 127.50p 134.00p 127.50p 127.50p 500
13/10/2020 127.50p 127.50p 127.50p 127.50p 0
12/10/2020 127.50p 127.50p 115.75p 127.50p 9000
09/10/2020 127.50p 127.50p 127.50p 127.50p 0
08/10/2020 127.50p 127.50p 118.75p 127.50p 3000
07/10/2020 127.50p 127.50p 127.50p 127.50p 0
06/10/2020 127.50p 127.50p 127.50p 127.50p 0
05/10/2020 127.50p 137.00p 127.50p 127.50p 1452
02/10/2020 127.50p 127.50p 118.55p 127.50p 2531
01/10/2020 127.50p 127.50p 127.50p 127.50p 0
30/09/2020 127.50p 130.00p 120.15p 127.50p 7724
29/09/2020 127.50p 130.00p 125.50p 127.50p 1027
28/09/2020 127.50p 130.00p 127.50p 130.00p 2500
25/09/2020 127.50p 130.00p 127.50p 130.00p 1500
24/09/2020 127.50p 127.50p 127.50p 127.50p 0
23/09/2020 127.50p 127.50p 127.50p 127.50p 0
22/09/2020 127.50p 137.00p 127.50p 127.50p 40
21/09/2020 130.00p 135.00p 116.50p 127.50p 4732
18/09/2020 135.00p 135.00p 120.00p 130.00p 14552
17/09/2020 137.50p 137.50p 125.00p 135.00p 3239
16/09/2020 137.50p 140.00p 125.00p 137.50p 518
15/09/2020 140.00p 140.00p 130.00p 137.50p 3009
14/09/2020 140.00p 140.00p 132.00p 140.00p 5500
11/09/2020 140.00p 140.00p 132.00p 140.00p 4000
10/09/2020 140.00p 140.00p 130.00p 140.00p 5500
09/09/2020 146.00p 146.00p 130.00p 140.00p 12000
08/09/2020 146.00p 154.00p 146.00p 146.00p 1487
07/09/2020 146.00p 146.00p 146.00p 146.00p 0
04/09/2020 146.00p 146.00p 146.00p 146.00p 0
03/09/2020 146.00p 146.00p 146.00p 146.00p 0
02/09/2020 146.00p 146.00p 133.40p 146.00p 500
01/09/2020 150.00p 150.00p 136.76p 146.00p 500
31/08/2020 151.00p 151.00p 150.00p 150.00p 0
28/08/2020 151.00p 151.00p 150.00p 150.00p 0
27/08/2020 151.00p 158.00p 150.00p 150.00p 8
26/08/2020 151.00p 151.00p 150.00p 150.00p 0
25/08/2020 151.00p 151.00p 150.00p 150.00p 0
24/08/2020 151.00p 159.00p 142.00p 150.00p 4439
21/08/2020 151.00p 156.20p 150.00p 150.00p 2954
20/08/2020 151.00p 159.00p 150.00p 150.00p 58
19/08/2020 146.00p 154.00p 146.00p 150.00p 1621
18/08/2020 146.00p 146.00p 146.00p 146.00p 0
17/08/2020 146.00p 154.00p 146.00p 146.00p 350
14/08/2020 146.00p 146.00p 132.00p 146.00p 1964
13/08/2020 146.00p 155.00p 146.00p 146.00p 964
12/08/2020 146.00p 146.00p 146.00p 146.00p 0
11/08/2020 146.00p 146.00p 146.00p 146.00p 0
10/08/2020 146.00p 146.00p 146.00p 146.00p 0
07/08/2020 146.00p 146.00p 146.00p 146.00p 0
06/08/2020 146.00p 146.00p 146.00p 146.00p 0
05/08/2020 146.00p 146.00p 137.00p 146.00p 1467
04/08/2020 146.00p 146.00p 137.00p 146.00p 1238
03/08/2020 144.50p 150.00p 144.50p 146.00p 596
31/07/2020 140.00p 140.00p 140.00p 140.00p 5000
30/07/2020 140.00p 140.00p 140.00p 140.00p 0
29/07/2020 140.00p 140.00p 132.00p 140.00p 495
28/07/2020 140.00p 140.00p 140.00p 140.00p 0
27/07/2020 140.00p 140.00p 135.00p 140.00p 2000
24/07/2020 142.50p 142.50p 140.00p 140.00p 0
23/07/2020 140.00p 140.00p 140.00p 140.00p 0
22/07/2020 140.00p 145.00p 138.00p 140.00p 2404
21/07/2020 140.00p 140.00p 140.00p 140.00p 0
20/07/2020 140.00p 140.00p 140.00p 140.00p 0
17/07/2020 140.00p 145.00p 137.00p 140.00p 1731
16/07/2020 140.00p 150.00p 138.00p 140.00p 1113
15/07/2020 137.50p 145.00p 137.50p 140.00p 3837
14/07/2020 137.50p 137.50p 137.50p 137.50p 1178
13/07/2020 137.50p 137.50p 137.50p 137.50p 0
10/07/2020 137.50p 145.00p 137.50p 137.50p 4162
09/07/2020 130.00p 141.00p 130.00p 141.00p 2000
08/07/2020 130.00p 140.00p 130.00p 130.00p 1000
07/07/2020 130.00p 130.00p 130.00p 130.00p 0
06/07/2020 130.00p 130.00p 130.00p 130.00p 0
03/07/2020 132.50p 132.50p 130.00p 130.00p 0
02/07/2020 132.50p 132.50p 130.00p 130.00p 0
01/07/2020 130.00p 140.00p 130.00p 130.00p 989
30/06/2020 130.00p 130.00p 124.00p 130.00p 731
29/06/2020 130.00p 140.00p 130.00p 130.00p 714
26/06/2020 130.00p 130.00p 130.00p 130.00p 0
25/06/2020 130.00p 130.00p 130.00p 130.00p 0
24/06/2020 130.00p 130.00p 130.00p 130.00p 0
23/06/2020 130.00p 130.00p 130.00p 130.00p 0
22/06/2020 130.00p 130.00p 127.50p 130.00p 3146
19/06/2020 130.00p 130.00p 130.00p 130.00p 0
18/06/2020 132.50p 140.00p 128.00p 130.00p 2470
17/06/2020 130.00p 140.00p 130.00p 130.00p 2159
16/06/2020 130.00p 130.00p 130.00p 130.00p 10000
15/06/2020 130.00p 130.00p 127.00p 130.00p 477
12/06/2020 130.00p 130.00p 127.00p 130.00p 5000
11/06/2020 130.00p 140.00p 126.00p 130.00p 6224
10/06/2020 130.00p 130.00p 130.00p 130.00p 0
09/06/2020 130.00p 140.00p 126.00p 130.00p 2936
08/06/2020 127.50p 145.00p 126.00p 130.00p 5520
05/06/2020 119.00p 140.00p 115.13p 127.50p 8346
04/06/2020 119.00p 130.00p 119.00p 119.00p 378
03/06/2020 119.00p 119.00p 119.00p 119.00p 0
02/06/2020 119.00p 130.00p 119.00p 119.00p 149
01/06/2020 119.00p 119.00p 119.00p 119.00p 0
29/05/2020 119.00p 119.00p 119.00p 119.00p 0
28/05/2020 119.00p 119.00p 119.00p 119.00p 0
27/05/2020 117.50p 130.00p 112.00p 119.00p 2540
26/05/2020 117.50p 124.00p 117.50p 117.50p 804
25/05/2020 117.50p 124.00p 117.50p 117.50p 9
22/05/2020 117.50p 124.00p 117.50p 117.50p 9
21/05/2020 117.50p 117.50p 117.50p 117.50p 0
20/05/2020 117.50p 117.50p 117.50p 117.50p 0
19/05/2020 117.50p 119.00p 117.50p 117.50p 0
18/05/2020 117.50p 119.00p 117.50p 119.00p 8864
15/05/2020 115.00p 124.60p 115.00p 117.50p 1203
14/05/2020 112.50p 124.60p 112.50p 115.00p 5070
13/05/2020 110.00p 115.00p 110.00p 112.50p 9010
12/05/2020 110.00p 110.00p 100.00p 110.00p 16000
11/05/2020 112.50p 113.00p 100.00p 110.00p 2521
08/05/2020 112.50p 112.50p 112.50p 112.50p 0
07/05/2020 112.50p 112.50p 112.50p 112.50p 0
06/05/2020 112.50p 112.50p 112.50p 112.50p 0
05/05/2020 112.50p 112.50p 112.50p 112.50p 0
04/05/2020 117.50p 117.50p 112.50p 112.50p 8000
01/05/2020 117.50p 119.00p 117.50p 117.50p 4636
30/04/2020 117.50p 117.50p 117.50p 117.50p 0
29/04/2020 112.50p 120.00p 112.50p 117.50p 8618
28/04/2020 112.50p 112.50p 112.50p 112.50p 0
27/04/2020 115.00p 115.00p 112.50p 112.50p 0
24/04/2020 120.00p 120.00p 115.00p 115.00p 300
23/04/2020 122.50p 122.50p 110.40p 120.00p 1500
22/04/2020 122.50p 122.50p 117.00p 122.50p 2000
21/04/2020 122.50p 135.00p 116.00p 122.50p 6067
20/04/2020 122.50p 135.00p 122.50p 122.50p 500
17/04/2020 122.50p 135.00p 122.50p 122.50p 36
16/04/2020 122.50p 122.50p 122.50p 122.50p 0
15/04/2020 97.50p 122.50p 97.50p 122.50p 9078
14/04/2020 97.50p 97.50p 97.50p 97.50p 0
13/04/2020 100.00p 100.00p 97.50p 97.50p 5000
10/04/2020 100.00p 100.00p 97.50p 97.50p 5000
09/04/2020 100.00p 100.00p 97.50p 97.50p 5000
08/04/2020 100.00p 102.00p 96.50p 100.00p 10435
07/04/2020 100.00p 104.00p 100.00p 100.00p 850
06/04/2020 95.00p 103.00p 95.00p 100.00p 7500
03/04/2020 95.00p 99.00p 95.00p 95.00p 3028
02/04/2020 97.50p 97.50p 85.00p 95.00p 2062
01/04/2020 97.50p 97.50p 97.50p 97.50p 0
31/03/2020 97.50p 97.50p 82.00p 97.50p 6891
30/03/2020 97.50p 97.50p 97.50p 97.50p 0
27/03/2020 107.50p 107.50p 95.00p 97.50p 1911
26/03/2020 108.00p 108.00p 108.00p 108.00p 0
25/03/2020 92.00p 114.00p 92.00p 108.00p 8970
24/03/2020 72.00p 95.00p 72.00p 95.00p 25452
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

*Close Price adjusted for both dividends and splits