Winking Studios Limited (DI) (WKS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Winking Studios Limited (DI)

Date Open High Low Close* Volume
14/04/2025 13.75p 13.88p 13.50p 13.75p 2399
11/04/2025 14.00p 14.00p 13.55p 13.75p 20000
10/04/2025 14.00p 14.50p 13.50p 13.50p 54744
09/04/2025 14.00p 14.40p 13.50p 14.00p 2849
08/04/2025 14.50p 15.00p 14.00p 14.00p 381
07/04/2025 14.75p 15.00p 14.00p 14.50p 12139
04/04/2025 14.75p 15.10p 14.23p 14.75p 7116
03/04/2025 14.75p 15.20p 14.75p 14.75p 579
02/04/2025 15.25p 16.00p 14.50p 14.50p 126474
01/04/2025 15.00p 15.05p 14.70p 14.80p 255259
31/03/2025 15.50p 16.00p 15.00p 15.00p 12522
28/03/2025 15.50p 16.00p 14.70p 14.70p 58295
27/03/2025 15.50p 16.00p 15.00p 15.50p 15172
26/03/2025 15.50p 15.50p 15.35p 15.50p 760
25/03/2025 15.50p 16.00p 15.00p 15.50p 277
24/03/2025 15.50p 15.50p 15.00p 15.50p 5767
21/03/2025 15.50p 16.00p 15.00p 15.50p 1222
20/03/2025 15.50p 16.00p 15.00p 15.50p 4259
19/03/2025 15.50p 15.50p 15.00p 15.50p 13026
18/03/2025 15.50p 15.65p 15.00p 15.50p 30591
17/03/2025 15.50p 16.00p 15.00p 15.00p 173759
14/03/2025 15.50p 15.67p 15.00p 15.00p 30125
13/03/2025 15.50p 16.00p 15.00p 15.00p 8924
12/03/2025 15.50p 16.00p 15.15p 15.50p 16529
11/03/2025 15.50p 16.00p 15.00p 15.50p 127339
10/03/2025 15.50p 16.00p 15.22p 15.50p 65674
07/03/2025 16.00p 17.00p 15.00p 15.50p 4140
06/03/2025 16.00p 16.00p 15.00p 16.00p 13324
05/03/2025 16.50p 17.00p 15.10p 16.00p 29683
04/03/2025 16.50p 17.00p 16.00p 16.50p 35427
03/03/2025 17.00p 17.43p 16.00p 16.50p 70498
28/02/2025 17.00p 17.80p 16.10p 17.00p 2749
27/02/2025 17.00p 17.80p 16.10p 17.00p 60154
26/02/2025 17.00p 17.40p 16.10p 17.00p 207598
25/02/2025 17.50p 18.00p 16.00p 17.00p 86592
24/02/2025 17.50p 17.50p 17.00p 17.00p 24002
21/02/2025 17.50p 17.70p 17.00p 17.50p 117489
20/02/2025 17.50p 17.75p 17.00p 17.50p 84828
19/02/2025 17.50p 17.95p 17.05p 17.50p 88410
18/02/2025 18.00p 19.00p 17.00p 17.50p 201922
17/02/2025 18.50p 18.95p 17.00p 17.50p 402214
14/02/2025 18.50p 18.95p 18.05p 18.50p 13641
13/02/2025 19.50p 20.00p 18.11p 18.50p 60928
12/02/2025 19.50p 19.65p 19.05p 19.50p 8892
11/02/2025 20.00p 20.00p 19.00p 19.50p 65412
10/02/2025 20.00p 20.50p 19.60p 20.00p 2840
07/02/2025 20.00p 20.50p 19.60p 20.00p 6606
06/02/2025 20.00p 20.60p 19.00p 20.60p 64068
05/02/2025 20.00p 20.00p 19.60p 20.00p 4469
04/02/2025 20.00p 20.50p 19.60p 20.00p 15909
03/02/2025 20.00p 20.50p 19.50p 20.00p 65422
31/01/2025 20.00p 20.50p 19.78p 20.00p 38442
30/01/2025 20.00p 20.90p 20.00p 20.00p 4406
29/01/2025 20.00p 21.00p 19.00p 20.00p 25660
28/01/2025 20.00p 20.68p 19.68p 20.00p 41424
27/01/2025 20.00p 20.40p 19.60p 20.00p 50456
24/01/2025 19.50p 21.00p 19.00p 20.00p 158032
23/01/2025 20.00p 20.00p 19.50p 19.50p 2228
22/01/2025 20.50p 21.00p 19.00p 20.00p 205956
21/01/2025 20.50p 20.70p 20.00p 20.50p 59290
20/01/2025 20.50p 20.85p 20.20p 20.50p 36501
17/01/2025 18.50p 22.00p 18.00p 20.50p 722451
16/01/2025 19.00p 19.40p 18.00p 19.40p 95593
15/01/2025 19.00p 20.00p 18.00p 19.00p 29253
14/01/2025 20.00p 20.50p 18.12p 19.00p 76974
13/01/2025 20.00p 21.00p 19.00p 20.00p 78702
10/01/2025 20.00p 20.95p 19.52p 20.00p 141967
09/01/2025 20.00p 20.67p 19.52p 20.00p 41170
08/01/2025 23.00p 24.40p 19.34p 21.00p 531570
07/01/2025 23.50p 24.00p 23.00p 23.40p 175176
06/01/2025 25.50p 26.00p 23.00p 23.50p 281485
03/01/2025 25.50p 26.00p 25.00p 25.50p 130712
02/01/2025 26.00p 27.60p 25.00p 27.00p 177536
31/12/2024 26.00p 26.75p 25.55p 26.00p 122599
30/12/2024 25.50p 27.00p 25.00p 26.00p 364911
27/12/2024 24.00p 26.40p 24.00p 25.50p 163073
24/12/2024 24.00p 25.00p 23.00p 24.00p 216724
23/12/2024 22.50p 24.68p 22.00p 24.00p 707195
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