M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits