Worsley Investors Limited NPV (WINV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worsley Investors Limited NPV

Date Open High Low Close* Volume
25/04/2023 28.20p 31.80p 29.50p 29.50p 3
24/04/2023 28.20p 29.60p 28.20p 29.60p 5160
21/04/2023 28.00p 29.70p 29.70p 29.70p 0
20/04/2023 28.00p 29.70p 29.60p 29.70p 0
19/04/2023 28.00p 29.60p 29.60p 29.60p 0
18/04/2023 28.00p 29.60p 29.60p 29.60p 0
17/04/2023 28.00p 29.60p 29.60p 29.60p 0
14/04/2023 28.00p 29.60p 28.00p 29.60p 0
13/04/2023 28.00p 28.00p 28.00p 28.00p 29633
12/04/2023 28.00p 29.30p 28.50p 28.50p 0
11/04/2023 28.00p 29.30p 28.00p 29.30p 3949
06/04/2023 28.20p 29.50p 29.50p 29.50p 0
05/04/2023 28.20p 29.50p 29.00p 29.50p 0
04/04/2023 28.20p 29.00p 29.00p 29.00p 0
03/04/2023 28.20p 29.00p 28.00p 29.00p 1285
31/03/2023 28.20p 28.20p 28.00p 28.00p 61340
30/03/2023 28.20p 29.10p 28.20p 29.10p 9330
29/03/2023 28.20p 29.10p 28.20p 29.10p 30299
28/03/2023 28.40p 29.10p 28.20p 29.10p 54165
27/03/2023 28.80p 29.20p 28.40p 29.20p 42000
24/03/2023 29.00p 29.80p 28.80p 29.40p 123224
23/03/2023 29.00p 29.50p 29.00p 29.50p 94246
22/03/2023 29.40p 30.00p 29.00p 30.00p 25468
21/03/2023 29.40p 30.37p 29.40p 30.10p 52500
20/03/2023 30.40p 29.90p 29.90p 29.90p 0
17/03/2023 30.40p 30.00p 29.90p 29.90p 0
16/03/2023 30.40p 30.00p 29.90p 30.00p 0
15/03/2023 30.40p 29.90p 29.90p 29.90p 0
14/03/2023 30.40p 29.90p 29.90p 29.90p 0
13/03/2023 30.40p 29.90p 29.90p 29.90p 0
10/03/2023 30.40p 29.90p 29.90p 29.90p 0
09/03/2023 30.40p 30.40p 29.40p 29.90p 40680
08/03/2023 31.00p 29.95p 29.90p 29.90p 10000
07/03/2023 31.00p 30.40p 29.90p 29.90p 18000
06/03/2023 31.00p 30.10p 30.00p 30.10p 45048
03/03/2023 31.00p 30.50p 30.20p 30.50p 0
02/03/2023 31.00p 30.20p 30.17p 30.20p 2532
01/03/2023 31.00p 30.50p 30.20p 30.50p 0
28/02/2023 31.00p 30.20p 30.14p 30.20p 10275
27/02/2023 31.00p 30.20p 30.00p 30.20p 3272
24/02/2023 31.00p 31.00p 30.20p 30.20p 0
23/02/2023 31.00p 31.00p 31.00p 31.00p 15000
22/02/2023 30.20p 31.00p 29.60p 30.30p 28589
21/02/2023 30.20p 30.20p 29.36p 30.20p 23325
20/02/2023 29.00p 29.80p 29.70p 29.70p 0
17/02/2023 29.00p 29.80p 29.80p 29.80p 0
16/02/2023 29.00p 29.80p 29.60p 29.80p 10000
15/02/2023 29.00p 29.50p 29.50p 29.50p 0
14/02/2023 29.00p 29.70p 29.50p 29.50p 0
13/02/2023 29.00p 29.70p 29.50p 29.70p 10000
10/02/2023 29.00p 29.70p 29.40p 29.70p 0
09/02/2023 29.00p 29.40p 29.00p 29.40p 175
08/02/2023 29.60p 29.60p 29.60p 29.60p 14000
07/02/2023 29.60p 29.60p 29.30p 29.30p 12500
06/02/2023 27.80p 29.00p 29.00p 29.00p 0
03/02/2023 27.80p 29.00p 27.80p 29.00p 445
02/02/2023 28.40p 28.90p 28.70p 28.70p 0
01/02/2023 28.40p 28.90p 28.25p 28.90p 42612
31/01/2023 28.40p 28.50p 28.26p 28.50p 1426
30/01/2023 28.40p 28.80p 28.26p 28.80p 15905
27/01/2023 28.40p 29.60p 29.00p 29.00p 4
26/01/2023 28.40p 28.90p 28.90p 28.90p 0
25/01/2023 28.40p 28.90p 28.90p 28.90p 0
24/01/2023 28.40p 28.90p 28.00p 28.90p 20191
23/01/2023 28.60p 28.30p 28.20p 28.20p 0
20/01/2023 28.60p 28.30p 28.30p 28.30p 0
19/01/2023 28.60p 28.60p 28.30p 28.30p 69142
18/01/2023 25.80p 28.50p 28.10p 28.10p 0
17/01/2023 25.80p 28.50p 27.68p 28.50p 31047
16/01/2023 25.80p 27.40p 26.30p 27.40p 53411
13/01/2023 25.80p 26.60p 26.40p 26.60p 0
12/01/2023 25.80p 26.40p 25.80p 26.40p 391
11/01/2023 25.80p 26.40p 26.40p 26.40p 0
10/01/2023 25.80p 26.40p 25.80p 26.40p 8282
09/01/2023 26.60p 25.70p 25.10p 25.10p 0
06/01/2023 26.60p 25.70p 24.80p 25.70p 8282
05/01/2023 26.60p 25.70p 25.70p 25.70p 0
04/01/2023 26.60p 26.69p 25.70p 25.70p 33852
03/01/2023 23.60p 25.10p 23.61p 25.10p 34204
30/12/2022 23.60p 25.10p 23.60p 25.10p 6092
29/12/2022 25.00p 25.10p 23.63p 25.10p 87
28/12/2022 25.00p 25.00p 23.60p 24.20p 18681
23/12/2022 25.00p 25.10p 25.10p 25.10p 0
22/12/2022 25.00p 25.10p 25.10p 25.10p 0
21/12/2022 25.00p 25.10p 25.10p 25.10p 0
20/12/2022 25.00p 25.10p 25.10p 25.10p 0
19/12/2022 25.00p 25.10p 24.30p 25.10p 0
16/12/2022 25.00p 24.30p 23.16p 24.30p 22908
15/12/2022 25.00p 25.00p 24.60p 24.60p 20000
14/12/2022 23.60p 24.10p 24.10p 24.10p 0
13/12/2022 23.60p 24.10p 23.40p 24.10p 2492
12/12/2022 23.60p 24.10p 24.00p 24.10p 0
09/12/2022 23.60p 24.50p 24.00p 24.00p 0
08/12/2022 23.60p 24.50p 23.60p 24.50p 1465
07/12/2022 23.60p 23.40p 23.20p 23.40p 5808
06/12/2022 23.60p 23.30p 23.30p 23.30p 0
05/12/2022 23.60p 23.60p 23.30p 23.30p 5000
02/12/2022 23.00p 23.30p 23.30p 23.30p 0
01/12/2022 23.00p 23.30p 23.30p 23.30p 0
30/11/2022 23.00p 23.30p 23.10p 23.30p 0
29/11/2022 23.00p 23.10p 22.44p 23.10p 21490
28/11/2022 23.00p 23.50p 23.00p 23.50p 5000
25/11/2022 23.20p 23.50p 23.00p 23.50p 6306
24/11/2022 23.20p 23.50p 23.00p 23.50p 8172
23/11/2022 23.20p 23.50p 23.50p 23.50p 0
22/11/2022 23.20p 23.50p 23.01p 23.50p 19
21/11/2022 23.20p 23.50p 23.00p 23.50p 1454
18/11/2022 23.20p 23.50p 23.50p 23.50p 0
17/11/2022 23.20p 23.50p 23.50p 23.50p 0
16/11/2022 23.20p 23.50p 23.00p 23.50p 4000
15/11/2022 23.20p 24.00p 23.50p 23.50p 0
14/11/2022 23.20p 24.00p 23.50p 24.00p 0
11/11/2022 23.20p 23.50p 23.20p 23.50p 3441
10/11/2022 25.00p 25.00p 23.00p 23.00p 54981
09/11/2022 26.00p 24.60p 24.50p 24.50p 0
08/11/2022 26.00p 24.60p 23.20p 24.60p 10629
07/11/2022 26.00p 24.50p 24.50p 24.50p 0
04/11/2022 26.00p 24.50p 24.50p 24.50p 0
03/11/2022 26.00p 24.50p 24.50p 24.50p 0
02/11/2022 26.00p 26.00p 24.50p 24.50p 4000
01/11/2022 26.00p 24.50p 24.50p 24.50p 0
31/10/2022 26.00p 24.50p 24.50p 24.50p 0
28/10/2022 26.00p 24.50p 23.00p 24.50p 20445
27/10/2022 26.00p 24.50p 24.50p 24.50p 0
26/10/2022 26.00p 24.50p 24.50p 24.50p 0
25/10/2022 26.00p 24.50p 24.50p 24.50p 0
24/10/2022 26.00p 24.50p 24.50p 24.50p 0
21/10/2022 26.00p 24.50p 24.50p 24.50p 0
20/10/2022 26.00p 24.50p 24.50p 24.50p 0
19/10/2022 26.00p 24.50p 24.50p 24.50p 0
18/10/2022 26.00p 24.50p 24.50p 24.50p 0
17/10/2022 26.00p 24.50p 24.50p 24.50p 0
14/10/2022 26.00p 24.50p 24.50p 24.50p 0
13/10/2022 26.00p 24.50p 23.00p 24.50p 2076
12/10/2022 26.00p 26.00p 26.00p 26.00p 48333
11/10/2022 25.20p 24.50p 24.50p 24.50p 0
10/10/2022 25.20p 25.20p 24.50p 24.50p 0
07/10/2022 25.20p 25.75p 25.00p 25.20p 117654
06/10/2022 25.00p 25.00p 23.92p 24.20p 45000
05/10/2022 24.80p 24.80p 22.03p 23.10p 11174
04/10/2022 24.80p 24.80p 24.80p 24.80p 23809
03/10/2022 21.40p 22.50p 21.40p 22.50p 4886
30/09/2022 21.40p 23.20p 21.40p 23.20p 2500
29/09/2022 22.00p 22.75p 21.50p 21.50p 16567
28/09/2022 22.00p 23.50p 22.00p 23.50p 30671
27/09/2022 22.00p 23.00p 22.12p 23.00p 4502
26/09/2022 22.00p 23.50p 22.00p 23.50p 0
23/09/2022 22.00p 23.89p 22.00p 23.30p 15210
22/09/2022 26.00p 23.50p 23.00p 23.50p 0
21/09/2022 26.00p 23.58p 23.00p 23.00p 238
20/09/2022 26.00p 23.40p 22.50p 22.50p 15000
19/09/2022 26.00p 24.55p 22.27p 23.30p 39738
16/09/2022 26.00p 24.55p 22.27p 23.30p 39738
15/09/2022 26.00p 24.97p 22.45p 23.60p 7216
14/09/2022 26.00p 23.60p 23.50p 23.50p 0
13/09/2022 26.00p 25.20p 23.60p 23.60p 4
12/09/2022 26.00p 24.60p 24.30p 24.30p 0
09/09/2022 26.00p 24.60p 24.60p 24.60p 0
08/09/2022 26.00p 24.60p 24.60p 24.60p 0
07/09/2022 26.00p 24.60p 24.60p 24.60p 0
06/09/2022 26.00p 24.60p 23.50p 24.60p 0
05/09/2022 26.00p 26.00p 23.27p 23.50p 109211
02/09/2022 26.00p 26.00p 26.00p 26.00p 66500
01/09/2022 26.00p 27.50p 27.50p 27.50p 0
31/08/2022 26.00p 27.50p 26.50p 27.50p 0
30/08/2022 26.00p 28.00p 26.50p 26.50p 0
29/08/2022 26.00p 28.00p 28.00p 28.00p 0
26/08/2022 26.00p 28.00p 28.00p 28.00p 0
25/08/2022 26.00p 28.00p 28.00p 28.00p 0
24/08/2022 26.00p 28.00p 26.00p 28.00p 4589
23/08/2022 27.00p 26.50p 26.50p 26.50p 0
22/08/2022 27.00p 26.50p 26.25p 26.50p 4589
19/08/2022 27.00p 28.50p 26.34p 28.50p 1606
18/08/2022 27.00p 28.50p 28.50p 28.50p 0
17/08/2022 27.00p 28.50p 28.50p 28.50p 0
16/08/2022 27.00p 28.50p 28.00p 28.50p 0
15/08/2022 27.00p 28.50p 28.00p 28.00p 0
12/08/2022 27.00p 28.50p 28.50p 28.50p 0
11/08/2022 27.00p 28.50p 28.50p 28.50p 0
10/08/2022 27.00p 28.50p 28.50p 28.50p 0
09/08/2022 27.00p 28.50p 27.00p 28.50p 5162
08/08/2022 27.00p 28.70p 26.57p 28.70p 43549
05/08/2022 27.00p 28.50p 27.00p 28.50p 14181
04/08/2022 30.00p 27.50p 26.01p 27.50p 1005
03/08/2022 30.00p 28.00p 27.50p 27.50p 0
02/08/2022 30.00p 30.00p 28.00p 28.00p 1
01/08/2022 26.00p 28.00p 26.27p 28.00p 475
29/07/2022 26.00p 27.50p 27.00p 27.50p 0
28/07/2022 26.00p 28.50p 27.00p 27.00p 0
27/07/2022 26.00p 28.50p 28.50p 28.50p 0
26/07/2022 26.00p 28.50p 28.50p 28.50p 0
25/07/2022 26.00p 28.50p 26.50p 28.50p 0
22/07/2022 26.00p 28.00p 26.50p 26.50p 0
21/07/2022 26.00p 28.00p 26.00p 28.00p 7177
20/07/2022 26.00p 28.00p 26.00p 28.00p 12824
19/07/2022 28.00p 27.00p 26.00p 27.00p 6500
18/07/2022 28.00p 28.50p 28.00p 28.50p 20000
15/07/2022 28.00p 28.00p 26.50p 28.00p 0
14/07/2022 28.00p 27.00p 26.50p 26.50p 1458
13/07/2022 28.00p 28.00p 28.00p 28.00p 0

*Close Price adjusted for both dividends and splits