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
12/03/2020 28.00p 28.35p 28.00p 28.35p 20051
11/03/2020 28.25p 28.48p 28.01p 28.48p 47177
10/03/2020 28.50p 28.85p 28.49p 28.85p 10571
09/03/2020 29.30p 28.85p 28.50p 28.85p 20000
06/03/2020 29.30p 29.37p 29.23p 29.23p 0
05/03/2020 29.30p 29.37p 28.00p 29.37p 99596
04/03/2020 29.50p 29.65p 29.01p 29.65p 23721
03/03/2020 29.50p 29.82p 29.01p 29.65p 14544
02/03/2020 29.50p 29.51p 29.01p 29.48p 42177
28/02/2020 29.30p 29.65p 29.00p 29.65p 53406
27/02/2020 29.50p 29.88p 29.45p 29.88p 41751
26/02/2020 29.50p 29.98p 29.50p 29.98p 170067
25/02/2020 29.55p 29.93p 29.40p 29.93p 123086
24/02/2020 29.55p 29.55p 29.50p 29.50p 47498
21/02/2020 29.50p 29.50p 29.50p 29.50p 291567
20/02/2020 29.55p 30.23p 29.00p 30.23p 135704
19/02/2020 30.15p 31.03p 31.03p 31.03p 0
18/02/2020 30.15p 31.03p 29.84p 31.03p 33861
17/02/2020 30.15p 32.50p 29.86p 30.83p 24789
14/02/2020 30.15p 30.15p 29.23p 29.23p 13032
13/02/2020 29.50p 30.20p 29.65p 30.20p 1450
12/02/2020 29.50p 31.57p 30.58p 30.58p 494
11/02/2020 29.50p 31.00p 29.90p 30.58p 51170
10/02/2020 29.50p 30.75p 30.23p 30.75p 0
07/02/2020 29.50p 30.23p 29.85p 30.23p 5122
06/02/2020 29.50p 30.25p 29.50p 30.25p 0
05/02/2020 29.50p 29.95p 29.50p 29.50p 68228
04/02/2020 29.50p 30.58p 29.93p 30.58p 48000
03/02/2020 29.50p 29.50p 29.50p 29.50p 10000
31/01/2020 28.50p 30.23p 29.52p 30.23p 93
30/01/2020 28.50p 30.25p 30.23p 30.25p 0
29/01/2020 28.50p 30.23p 30.23p 30.23p 0
28/01/2020 28.50p 30.23p 29.52p 30.23p 6299
27/01/2020 28.50p 30.23p 30.23p 30.23p 0
24/01/2020 28.50p 30.23p 29.93p 30.23p 1000
23/01/2020 28.50p 30.83p 30.23p 30.23p 0
22/01/2020 28.50p 30.83p 29.89p 30.83p 19068
21/01/2020 28.50p 30.48p 30.48p 30.48p 0
20/01/2020 28.50p 30.48p 29.23p 30.48p 0
17/01/2020 28.50p 30.00p 28.50p 29.23p 47757
16/01/2020 30.30p 29.98p 28.59p 29.98p 3000
15/01/2020 30.30p 29.73p 29.60p 29.60p 0
14/01/2020 30.30p 30.48p 29.73p 29.73p 0
13/01/2020 30.30p 30.48p 29.90p 30.48p 224000
10/01/2020 30.30p 30.48p 30.48p 30.48p 0
09/01/2020 30.30p 30.72p 30.48p 30.48p 0
08/01/2020 30.30p 30.72p 29.53p 30.72p 38635
07/01/2020 30.50p 30.92p 30.50p 30.50p 10080
06/01/2020 31.05p 31.47p 31.22p 31.47p 0
03/01/2020 31.05p 31.22p 30.50p 31.22p 10769
02/01/2020 31.05p 31.47p 31.47p 31.47p 0
31/12/2019 31.05p 31.48p 31.48p 31.48p 0
30/12/2019 31.05p 31.47p 30.54p 31.47p 21944
27/12/2019 31.00p 31.00p 30.50p 30.50p 14713
24/12/2019 30.75p 31.38p 30.10p 31.38p 5079
23/12/2019 30.75p 31.45p 30.75p 31.45p 36812
20/12/2019 30.00p 30.45p 29.70p 30.45p 0
19/12/2019 30.00p 30.00p 29.50p 29.70p 157000
18/12/2019 31.00p 31.00p 30.00p 30.48p 29003
17/12/2019 31.00p 31.73p 31.73p 31.73p 0
16/12/2019 31.00p 31.75p 31.73p 31.73p 0

*Close Price adjusted for both dividends and splits