Winking Studios Limited (DI) (WKS) Share Price


Date Open High Low Close* Volume
20/12/2024 22.50p 22.97p 22.06p 22.50p 154790
19/12/2024 22.00p 23.00p 21.00p 22.50p 245568
18/12/2024 22.00p 22.39p 21.20p 22.00p 86185
17/12/2024 22.00p 23.80p 21.00p 23.00p 529973
16/12/2024 17.75p 23.98p 17.50p 23.00p 1556940
13/12/2024 17.75p 18.40p 17.00p 18.40p 8940
12/12/2024 17.75p 18.50p 17.00p 17.75p 21162
11/12/2024 17.75p 18.35p 17.00p 17.75p 2527
10/12/2024 17.75p 18.00p 17.00p 17.75p 8045
09/12/2024 17.75p 18.90p 17.15p 17.75p 9850
06/12/2024 17.75p 18.50p 17.20p 18.00p 37660
05/12/2024 16.50p 18.00p 16.50p 17.75p 42666
04/12/2024 16.50p 16.80p 16.11p 16.50p 170878
03/12/2024 16.50p 16.80p 16.23p 16.50p 11850
02/12/2024 16.50p 16.80p 16.20p 16.50p 6722
29/11/2024 16.75p 17.30p 16.00p 16.50p 55610
28/11/2024 16.75p 17.50p 16.00p 16.75p 8945
27/11/2024 16.75p 17.30p 16.20p 16.75p 332
26/11/2024 16.75p 17.30p 16.02p 16.75p 13312
25/11/2024 16.75p 16.95p 16.26p 16.75p 3172
22/11/2024 16.75p 17.50p 16.15p 16.75p 22238
21/11/2024 16.75p 17.50p 16.15p 16.75p 5156
20/11/2024 17.00p 17.30p 16.25p 16.70p 112975
19/11/2024 16.75p 17.30p 16.50p 17.00p 81111
18/11/2024 18.00p 18.35p 16.50p 16.75p 53809
15/11/2024 16.75p 19.49p 15.00p 18.25p 2380013
14/11/2024 16.00p 17.00p 15.00p 16.75p 2320164

*Close Price adjusted for both dividends and splits