M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/04/2016 135.00p 135.00p 130.00p 135.00p 2800
05/04/2016 135.00p 135.00p 135.00p 135.00p 0
04/04/2016 135.00p 135.00p 135.00p 135.00p 0
01/04/2016 137.50p 139.25p 135.00p 135.00p 5620
31/03/2016 137.50p 139.25p 137.50p 137.50p 63
30/03/2016 133.00p 140.00p 133.00p 137.50p 4316
29/03/2016 131.50p 131.50p 125.00p 131.50p 10500
24/03/2016 133.00p 133.00p 131.50p 131.50p 0
23/03/2016 124.50p 133.75p 124.50p 133.00p 17000
22/03/2016 123.00p 123.00p 123.00p 123.00p 0
21/03/2016 123.00p 126.00p 123.00p 123.00p 114
18/03/2016 123.00p 123.00p 120.00p 123.00p 2180
17/03/2016 123.00p 123.00p 123.00p 123.00p 0
16/03/2016 123.00p 125.75p 123.00p 123.00p 796
15/03/2016 123.00p 126.00p 120.06p 123.00p 38850
14/03/2016 123.00p 126.00p 120.00p 123.00p 2667
11/03/2016 121.50p 123.00p 120.50p 123.00p 2829
10/03/2016 121.00p 121.50p 120.50p 121.50p 3311
09/03/2016 121.00p 121.00p 120.47p 121.00p 13000
08/03/2016 121.00p 121.00p 121.00p 121.00p 0
07/03/2016 121.00p 121.00p 116.00p 121.00p 4387
04/03/2016 121.00p 121.00p 116.00p 121.00p 530
03/03/2016 121.00p 121.00p 121.00p 121.00p 0
02/03/2016 121.00p 121.00p 121.00p 121.00p 0
01/03/2016 121.00p 121.00p 118.00p 121.00p 200
29/02/2016 121.00p 121.50p 121.00p 121.50p 170
26/02/2016 121.00p 121.00p 121.00p 121.00p 0
25/02/2016 121.00p 121.50p 121.00p 121.00p 0
24/02/2016 121.50p 121.50p 117.00p 121.50p 2609
23/02/2016 121.50p 121.50p 121.50p 121.50p 0
22/02/2016 121.50p 121.50p 121.50p 121.50p 0
19/02/2016 121.00p 121.50p 119.17p 121.50p 2500
18/02/2016 123.50p 123.50p 115.00p 121.00p 15663
17/02/2016 124.00p 124.00p 120.00p 124.00p 32500
16/02/2016 124.00p 124.00p 124.00p 124.00p 0
15/02/2016 124.00p 124.00p 124.00p 124.00p 0
12/02/2016 124.00p 124.00p 123.00p 124.00p 813
11/02/2016 124.00p 124.00p 123.00p 124.00p 1886
10/02/2016 124.00p 124.00p 124.00p 124.00p 0
09/02/2016 124.00p 124.00p 124.00p 124.00p 0
08/02/2016 124.00p 124.00p 120.00p 124.00p 5332
05/02/2016 124.00p 124.50p 123.00p 124.00p 4406
04/02/2016 124.00p 124.00p 123.00p 124.00p 4500
03/02/2016 122.50p 122.50p 122.50p 122.50p 0
02/02/2016 122.50p 122.50p 120.00p 122.50p 1050
01/02/2016 122.50p 125.00p 125.00p 125.00p 0
29/01/2016 125.00p 125.00p 115.00p 125.00p 10000
28/01/2016 125.00p 125.00p 120.00p 125.00p 1629
27/01/2016 125.00p 125.00p 125.00p 125.00p 2400
26/01/2016 125.00p 127.00p 125.00p 125.00p 872
25/01/2016 134.00p 134.00p 130.00p 134.00p 248
22/01/2016 135.50p 135.92p 130.00p 134.00p 2900
21/01/2016 135.50p 135.50p 135.50p 135.50p 0
20/01/2016 135.50p 135.50p 135.50p 135.50p 0
19/01/2016 135.50p 136.30p 135.50p 135.50p 15000
18/01/2016 135.50p 135.50p 135.50p 135.50p 0
15/01/2016 137.50p 137.50p 133.80p 135.50p 1150
14/01/2016 137.50p 138.40p 137.50p 137.50p 600
13/01/2016 137.50p 137.50p 137.50p 137.50p 0
12/01/2016 137.50p 138.50p 137.50p 137.50p 96
11/01/2016 140.00p 140.00p 137.00p 137.50p 1500
08/01/2016 140.00p 140.00p 140.00p 140.00p 0
07/01/2016 140.00p 140.00p 137.30p 140.00p 2100
06/01/2016 141.00p 141.00p 140.00p 140.00p 0
05/01/2016 138.50p 141.86p 138.50p 141.00p 2000
04/01/2016 132.50p 138.00p 132.50p 136.00p 4875
31/12/2015 132.50p 132.50p 132.50p 132.50p 0
30/12/2015 141.50p 141.50p 132.50p 132.50p 2811
29/12/2015 141.50p 141.50p 135.00p 141.50p 2500
24/12/2015 141.50p 141.50p 140.00p 141.50p 2000
23/12/2015 142.50p 142.50p 140.00p 142.50p 714
22/12/2015 142.50p 142.50p 142.50p 142.50p 0
21/12/2015 142.50p 142.50p 142.50p 142.50p 0
18/12/2015 142.50p 142.50p 140.00p 142.50p 224
17/12/2015 142.50p 142.50p 140.00p 142.50p 3418
16/12/2015 142.50p 142.50p 140.00p 142.50p 150
15/12/2015 142.50p 142.50p 142.50p 142.50p 0
14/12/2015 142.50p 142.50p 140.00p 142.50p 700
11/12/2015 142.50p 142.50p 140.00p 142.50p 2231
10/12/2015 142.50p 142.50p 140.13p 142.50p 5000
09/12/2015 142.50p 142.50p 142.50p 142.50p 0
08/12/2015 142.50p 142.50p 140.25p 142.50p 1600
07/12/2015 142.50p 142.50p 140.00p 142.50p 1200
04/12/2015 142.50p 142.50p 141.00p 142.50p 2122
03/12/2015 142.50p 142.50p 141.00p 142.50p 345
02/12/2015 142.50p 142.50p 141.75p 142.50p 403
01/12/2015 147.00p 147.00p 138.00p 142.50p 10000
30/11/2015 147.00p 147.00p 147.00p 147.00p 0
27/11/2015 147.00p 147.00p 147.00p 147.00p 0
26/11/2015 147.00p 147.00p 147.00p 147.00p 0
25/11/2015 150.50p 150.50p 144.00p 147.00p 6750
24/11/2015 150.50p 150.50p 150.50p 150.50p 0
23/11/2015 150.50p 150.50p 150.50p 150.50p 0
20/11/2015 150.50p 150.50p 150.00p 150.50p 2100
19/11/2015 150.50p 151.00p 150.50p 150.50p 0
18/11/2015 151.00p 152.50p 151.00p 151.00p 0
17/11/2015 151.00p 152.50p 151.00p 151.00p 0
16/11/2015 152.50p 152.50p 142.00p 152.50p 5133
13/11/2015 152.50p 152.50p 152.50p 152.50p 0
12/11/2015 152.50p 152.50p 152.00p 152.50p 5735
11/11/2015 152.50p 153.25p 145.00p 152.50p 19427
10/11/2015 162.50p 162.50p 162.50p 162.50p 0
09/11/2015 162.50p 162.50p 162.50p 162.50p 0
06/11/2015 162.50p 162.50p 162.50p 162.50p 0
05/11/2015 162.50p 162.50p 162.50p 162.50p 0
04/11/2015 167.00p 167.00p 160.00p 162.50p 11007
03/11/2015 158.50p 170.00p 158.50p 167.00p 5957
02/11/2015 158.50p 158.50p 158.50p 158.50p 0
30/10/2015 158.50p 158.50p 158.50p 158.50p 0
29/10/2015 158.50p 158.50p 158.50p 158.50p 0
28/10/2015 157.50p 159.83p 157.50p 158.50p 2000
27/10/2015 157.50p 157.50p 157.50p 157.50p 0
26/10/2015 156.50p 157.50p 156.50p 157.50p 0
23/10/2015 156.50p 159.98p 156.50p 156.50p 213
22/10/2015 155.00p 160.00p 153.00p 156.50p 6725
21/10/2015 155.00p 155.00p 150.60p 155.00p 49
20/10/2015 156.50p 156.50p 153.07p 155.00p 4200
19/10/2015 156.50p 156.50p 156.50p 156.50p 0
16/10/2015 156.50p 156.50p 156.50p 156.50p 0
15/10/2015 156.50p 156.50p 155.00p 156.50p 1500
14/10/2015 155.00p 160.00p 155.00p 156.50p 1155
13/10/2015 155.00p 160.00p 155.00p 155.00p 85
12/10/2015 149.50p 155.00p 149.50p 155.00p 100
09/10/2015 148.50p 150.20p 148.50p 149.50p 1789
08/10/2015 148.50p 150.20p 148.50p 148.50p 1500
07/10/2015 148.50p 148.50p 148.50p 148.50p 0
06/10/2015 148.50p 148.50p 148.50p 148.50p 0
05/10/2015 148.50p 148.50p 148.50p 148.50p 0
02/10/2015 148.50p 148.50p 148.50p 148.50p 0
01/10/2015 147.50p 148.50p 147.00p 148.50p 5400
30/09/2015 147.50p 147.50p 147.50p 147.50p 0
29/09/2015 147.00p 147.50p 147.00p 147.50p 0
28/09/2015 146.00p 153.00p 146.00p 147.00p 20000
25/09/2015 146.00p 146.00p 146.00p 146.00p 0
24/09/2015 146.00p 146.00p 145.45p 146.00p 1718
23/09/2015 146.00p 146.00p 145.65p 146.00p 24970
22/09/2015 146.00p 146.00p 146.00p 146.00p 0
21/09/2015 147.50p 147.50p 145.00p 146.00p 3425
18/09/2015 147.50p 147.50p 147.50p 147.50p 0
17/09/2015 147.50p 147.50p 147.50p 147.50p 0
16/09/2015 147.50p 150.00p 147.50p 147.50p 150
15/09/2015 147.50p 147.50p 146.25p 147.50p 1445
14/09/2015 147.50p 147.50p 145.00p 147.50p 849
11/09/2015 147.50p 147.50p 147.50p 147.50p 0
10/09/2015 146.50p 148.60p 144.00p 147.50p 7166
09/09/2015 146.50p 148.60p 146.50p 146.50p 1000
08/09/2015 155.00p 155.00p 143.50p 146.50p 23541
07/09/2015 155.00p 157.00p 155.00p 155.00p 100
04/09/2015 155.00p 155.00p 155.00p 155.00p 0
03/09/2015 155.00p 155.00p 151.00p 155.00p 1700
02/09/2015 155.00p 155.00p 155.00p 155.00p 0
01/09/2015 155.00p 155.00p 155.00p 155.00p 0
28/08/2015 155.00p 155.00p 155.00p 155.00p 0
27/08/2015 155.00p 155.00p 154.80p 155.00p 6659
26/08/2015 155.00p 155.00p 155.00p 155.00p 0
25/08/2015 155.00p 155.00p 155.00p 155.00p 0
24/08/2015 155.00p 155.00p 155.00p 155.00p 0
21/08/2015 155.00p 155.00p 155.00p 155.00p 0
20/08/2015 159.50p 159.50p 150.00p 155.00p 11000
19/08/2015 159.50p 159.50p 159.50p 159.50p 0
18/08/2015 159.50p 159.50p 159.50p 159.50p 0
17/08/2015 157.50p 159.50p 157.50p 159.50p 3200
14/08/2015 157.50p 158.75p 155.00p 157.50p 4007
13/08/2015 155.00p 157.50p 150.00p 156.50p 6071
12/08/2015 155.00p 155.00p 155.00p 155.00p 1935
11/08/2015 155.00p 155.00p 155.00p 155.00p 0
10/08/2015 155.00p 155.00p 155.00p 155.00p 0
07/08/2015 160.00p 160.00p 150.00p 155.00p 17616
06/08/2015 162.50p 162.50p 160.00p 160.00p 1014
05/08/2015 165.00p 169.00p 165.00p 165.00p 2500
04/08/2015 165.00p 165.00p 159.54p 165.00p 3622
03/08/2015 165.00p 165.00p 165.00p 165.00p 0
31/07/2015 165.00p 165.00p 165.00p 165.00p 0
30/07/2015 165.00p 165.00p 165.00p 165.00p 0
29/07/2015 165.00p 167.50p 165.00p 165.00p 0
28/07/2015 167.50p 167.50p 162.00p 167.50p 5717
27/07/2015 167.50p 167.50p 167.50p 167.50p 0
24/07/2015 173.00p 173.00p 162.00p 167.50p 13200
23/07/2015 172.00p 173.00p 170.00p 173.00p 100
22/07/2015 172.00p 172.00p 172.00p 172.00p 0
21/07/2015 172.00p 172.00p 172.00p 172.00p 0
20/07/2015 172.00p 172.00p 172.00p 172.00p 0
17/07/2015 172.00p 172.00p 172.00p 172.00p 0
16/07/2015 172.00p 172.00p 172.00p 172.00p 0
15/07/2015 172.00p 172.00p 172.00p 172.00p 0
14/07/2015 169.00p 172.00p 169.00p 172.00p 8233
13/07/2015 169.00p 169.00p 169.00p 169.00p 0
10/07/2015 169.00p 169.00p 169.00p 169.00p 0
09/07/2015 169.00p 169.00p 168.00p 169.00p 300
08/07/2015 170.00p 170.00p 168.00p 169.00p 10619
07/07/2015 176.50p 176.50p 169.00p 176.00p 3000
06/07/2015 176.00p 176.50p 172.00p 176.50p 3423
03/07/2015 176.00p 176.30p 175.00p 176.00p 3021
02/07/2015 176.00p 176.00p 176.00p 176.00p 0
01/07/2015 176.00p 176.00p 176.00p 176.00p 0
30/06/2015 176.00p 176.00p 176.00p 176.00p 0
29/06/2015 176.00p 176.00p 172.00p 176.00p 901
26/06/2015 176.00p 176.00p 176.00p 176.00p 0
25/06/2015 176.00p 176.00p 176.00p 176.00p 0
24/06/2015 177.50p 177.50p 175.00p 176.00p 562

*Close Price adjusted for both dividends and splits