M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/11/2013 170.00p 170.00p 163.00p 170.00p 905
18/11/2013 170.00p 170.00p 163.00p 170.00p 0
15/11/2013 170.00p 170.00p 163.00p 170.00p 1369
14/11/2013 170.00p 170.00p 163.00p 170.00p 630
13/11/2013 168.00p 173.75p 160.00p 170.00p 8573
12/11/2013 170.00p 172.50p 162.00p 170.00p 16186
11/11/2013 180.00p 180.00p 170.00p 170.00p 6047
08/11/2013 180.00p 180.00p 175.00p 180.00p 2122
07/11/2013 177.50p 180.00p 169.00p 180.00p 1600900
06/11/2013 174.00p 177.50p 174.00p 177.50p 379
05/11/2013 181.50p 181.50p 174.00p 174.00p 3756
04/11/2013 185.00p 185.00p 178.00p 181.50p 2000
01/11/2013 185.00p 185.00p 182.50p 185.00p 0
31/10/2013 182.50p 185.00p 182.50p 185.00p 1000
30/10/2013 182.50p 182.50p 180.00p 180.00p 2000
29/10/2013 182.50p 183.25p 182.50p 182.50p 545
28/10/2013 182.50p 183.45p 180.00p 182.50p 0
25/10/2013 182.50p 183.45p 180.00p 182.50p 23775
24/10/2013 182.50p 182.50p 181.00p 182.50p 1150
23/10/2013 183.50p 183.50p 180.00p 182.50p 2055
22/10/2013 190.00p 190.00p 182.00p 183.50p 788
21/10/2013 175.00p 190.52p 175.00p 190.00p 18272
18/10/2013 173.50p 180.00p 170.00p 175.00p 4756
17/10/2013 173.50p 173.50p 167.00p 173.50p 1027
16/10/2013 173.50p 173.50p 160.50p 173.50p 0
15/10/2013 170.00p 173.50p 160.50p 173.50p 20025
14/10/2013 177.50p 177.50p 165.00p 170.00p 6943
11/10/2013 182.50p 182.50p 175.00p 177.50p 6480
10/10/2013 185.00p 185.00p 178.00p 182.50p 3827
09/10/2013 185.00p 185.00p 183.00p 185.00p 536
08/10/2013 185.00p 185.00p 183.00p 185.00p 800
07/10/2013 185.00p 185.00p 182.00p 185.00p 5000
04/10/2013 185.00p 187.50p 185.00p 185.00p 0
03/10/2013 185.00p 187.50p 185.00p 185.00p 1850
02/10/2013 181.50p 186.50p 181.00p 185.00p 8760
01/10/2013 181.50p 184.00p 180.00p 181.50p 0
30/09/2013 180.00p 184.00p 180.00p 181.50p 1075
27/09/2013 180.00p 180.00p 175.00p 180.00p 1075
26/09/2013 180.00p 182.00p 175.50p 180.00p 1399
25/09/2013 168.50p 180.00p 168.50p 180.00p 7495
24/09/2013 168.50p 168.50p 160.00p 165.00p 3561
23/09/2013 176.50p 176.50p 162.00p 168.50p 8337
20/09/2013 176.50p 177.45p 171.00p 176.50p 3485
19/09/2013 176.50p 176.50p 171.00p 176.50p 4259
18/09/2013 175.00p 176.50p 175.00p 176.50p 2820
17/09/2013 177.50p 177.50p 172.00p 175.00p 65824
16/09/2013 184.00p 184.00p 170.00p 177.50p 33775
13/09/2013 184.00p 185.00p 180.00p 184.00p 4746
12/09/2013 187.50p 187.50p 180.00p 185.00p 16986
11/09/2013 187.50p 187.50p 185.00p 187.50p 12112
10/09/2013 210.00p 210.00p 185.00p 187.50p 19306
09/09/2013 215.00p 215.00p 207.00p 210.00p 5934
06/09/2013 215.00p 215.00p 210.00p 215.00p 2895
05/09/2013 215.00p 217.00p 210.00p 215.00p 4856
04/09/2013 215.00p 217.50p 210.00p 215.00p 2962
03/09/2013 221.50p 225.00p 210.00p 215.00p 42745
02/09/2013 225.50p 228.00p 215.00p 221.50p 17075
30/08/2013 217.50p 239.00p 217.50p 225.50p 40401
29/08/2013 199.50p 220.00p 199.50p 217.50p 17044
28/08/2013 197.00p 205.00p 192.20p 199.50p 15641
27/08/2013 188.50p 200.00p 186.00p 195.50p 7538
23/08/2013 190.00p 191.00p 180.00p 188.50p 25591
22/08/2013 196.50p 199.00p 185.00p 190.00p 8443
21/08/2013 197.50p 201.50p 196.00p 196.50p 800
20/08/2013 200.00p 201.50p 196.00p 197.50p 17079
19/08/2013 196.00p 204.00p 195.00p 201.50p 5923
16/08/2013 197.50p 199.45p 192.64p 195.00p 15247
15/08/2013 199.50p 202.00p 193.60p 197.50p 25919
14/08/2013 197.50p 210.00p 197.50p 199.50p 28103
13/08/2013 199.00p 202.00p 195.75p 197.50p 24151
12/08/2013 195.00p 208.00p 195.00p 199.00p 33229
09/08/2013 183.50p 200.00p 183.50p 195.00p 18237
08/08/2013 181.00p 186.75p 181.00p 183.50p 15373
07/08/2013 183.50p 185.00p 180.00p 181.00p 20627
06/08/2013 171.50p 190.00p 171.50p 183.50p 59094
05/08/2013 162.50p 172.00p 162.50p 170.00p 51963
02/08/2013 160.00p 165.00p 158.00p 162.50p 25537
01/08/2013 153.00p 162.00p 153.00p 160.00p 11506
31/07/2013 153.00p 157.00p 148.60p 153.00p 17886
30/07/2013 157.00p 158.00p 148.00p 153.00p 18255
29/07/2013 149.00p 169.00p 149.00p 157.00p 85638
26/07/2013 132.50p 155.80p 132.50p 149.00p 29742
25/07/2013 131.50p 135.00p 128.50p 131.50p 0
24/07/2013 128.50p 135.00p 128.50p 131.50p 3452
23/07/2013 128.50p 130.00p 128.50p 128.50p 0
22/07/2013 128.50p 130.00p 128.50p 128.50p 834
19/07/2013 128.50p 128.50p 126.00p 128.50p 0
18/07/2013 128.50p 128.50p 128.50p 128.50p 3659
17/07/2013 128.50p 130.00p 128.50p 128.50p 150
16/07/2013 128.50p 130.00p 128.50p 128.50p 14184
15/07/2013 127.50p 130.00p 127.00p 128.50p 29355
12/07/2013 126.00p 132.00p 126.00p 127.50p 4387
11/07/2013 125.50p 129.00p 118.00p 126.00p 0
10/07/2013 118.00p 129.00p 118.00p 125.50p 66468
09/07/2013 115.50p 119.00p 115.50p 118.00p 572
08/07/2013 115.50p 119.00p 115.50p 115.50p 1034
05/07/2013 110.50p 119.00p 110.50p 115.50p 5500
04/07/2013 110.63p 114.00p 110.50p 110.63p 0
03/07/2013 110.63p 114.00p 110.50p 110.63p 0
02/07/2013 110.50p 114.00p 110.50p 110.63p 2500
01/07/2013 110.50p 110.50p 107.50p 110.50p 21000
28/06/2013 110.50p 110.50p 109.80p 110.50p 0
27/06/2013 110.50p 110.50p 109.80p 110.50p 0
26/06/2013 110.50p 110.50p 109.80p 110.50p 0
25/06/2013 110.50p 110.50p 109.80p 110.50p 0
24/06/2013 110.50p 110.50p 109.80p 110.50p 2000
21/06/2013 110.50p 112.00p 108.50p 110.50p 0
20/06/2013 110.50p 112.00p 108.50p 110.50p 0
19/06/2013 108.50p 112.00p 108.50p 110.50p 1250
18/06/2013 108.50p 111.00p 107.50p 108.50p 0
17/06/2013 107.50p 111.00p 107.50p 108.50p 2500
14/06/2013 107.50p 107.50p 106.80p 107.50p 0
13/06/2013 107.50p 107.50p 106.80p 107.50p 0
12/06/2013 107.50p 107.50p 106.80p 107.50p 5420
11/06/2013 107.50p 110.00p 103.00p 107.50p 0
10/06/2013 107.50p 110.00p 103.00p 107.50p 0
07/06/2013 107.50p 110.00p 103.00p 107.50p 0
06/06/2013 107.50p 110.00p 103.00p 107.50p 0
05/06/2013 103.50p 110.00p 103.00p 107.50p 18200
04/06/2013 105.50p 107.00p 105.50p 105.50p 0
03/06/2013 105.50p 107.00p 105.50p 105.50p 0
31/05/2013 105.50p 107.00p 105.50p 105.50p 460
30/05/2013 105.50p 107.00p 104.50p 105.50p 0
29/05/2013 105.50p 107.00p 104.50p 105.50p 0
28/05/2013 104.50p 107.00p 104.50p 105.50p 2800
24/05/2013 104.50p 104.50p 104.00p 104.50p 3134
23/05/2013 104.50p 104.50p 102.00p 104.50p 11011
22/05/2013 104.50p 107.00p 104.50p 104.50p 0
21/05/2013 104.50p 107.00p 104.50p 104.50p 1000
20/05/2013 105.50p 105.50p 104.50p 104.50p 4133
17/05/2013 92.50p 105.08p 92.50p 103.50p 9000
16/05/2013 91.50p 94.00p 91.50p 92.50p 330
15/05/2013 91.50p 94.00p 91.00p 91.50p 0
14/05/2013 91.50p 94.00p 91.00p 91.50p 0
13/05/2013 91.00p 94.00p 91.00p 91.50p 2000
10/05/2013 91.00p 91.00p 89.50p 91.00p 0
09/05/2013 91.00p 91.00p 89.50p 91.00p 3500
08/05/2013 90.00p 93.00p 90.00p 91.00p 2500
07/05/2013 90.00p 90.00p 88.50p 90.00p 0
03/05/2013 90.00p 90.00p 88.50p 90.00p 3700
02/05/2013 90.00p 93.00p 90.00p 90.00p 10000
01/05/2013 90.00p 90.90p 90.00p 90.00p 0
30/04/2013 90.00p 90.90p 90.00p 90.00p 0
29/04/2013 90.00p 90.90p 90.00p 90.00p 6375
26/04/2013 90.00p 91.00p 90.00p 90.00p 0
25/04/2013 90.00p 91.00p 90.00p 90.00p 3000
24/04/2013 90.00p 91.00p 87.00p 90.00p 0
23/04/2013 90.00p 91.00p 87.00p 90.00p 0
22/04/2013 90.00p 91.00p 87.00p 90.00p 6340
19/04/2013 91.00p 91.00p 86.00p 91.00p 16000
18/04/2013 91.00p 92.00p 91.00p 91.00p 0
17/04/2013 92.00p 92.00p 91.00p 91.00p 1200
16/04/2013 92.00p 94.00p 88.47p 92.00p 0
15/04/2013 92.00p 94.00p 88.47p 92.00p 0
12/04/2013 90.50p 94.00p 88.47p 92.00p 5566
11/04/2013 90.50p 95.00p 88.50p 90.50p 0
10/04/2013 90.50p 95.00p 88.50p 90.50p 0
09/04/2013 88.50p 95.00p 88.50p 90.50p 15000
08/04/2013 88.50p 89.25p 88.00p 88.50p 0
05/04/2013 88.50p 89.25p 88.00p 88.50p 0
04/04/2013 88.50p 89.25p 88.00p 88.50p 0
03/04/2013 88.50p 89.25p 88.00p 88.50p 0
02/04/2013 88.50p 89.25p 88.00p 88.50p 98368
28/03/2013 90.00p 90.00p 87.00p 88.50p 712896
27/03/2013 90.00p 92.25p 90.00p 90.00p 5420
26/03/2013 86.00p 91.00p 86.00p 90.00p 25325
25/03/2013 86.00p 86.00p 83.90p 86.00p 650
22/03/2013 86.00p 89.00p 86.00p 86.00p 9541
21/03/2013 86.00p 87.00p 86.00p 86.00p 0
20/03/2013 86.00p 87.00p 86.00p 86.00p 19
19/03/2013 87.50p 87.50p 85.00p 86.00p 1116
18/03/2013 87.50p 87.50p 86.00p 87.50p 0
15/03/2013 87.50p 87.50p 86.00p 87.50p 0
14/03/2013 87.50p 87.50p 86.00p 87.50p 250
13/03/2013 87.50p 88.50p 85.00p 87.50p 0
12/03/2013 87.50p 88.50p 85.00p 87.50p 0
11/03/2013 87.50p 88.50p 85.00p 87.50p 0
08/03/2013 87.50p 88.50p 85.00p 87.50p 0
07/03/2013 87.50p 88.50p 85.00p 87.50p 0
06/03/2013 88.50p 88.50p 85.00p 87.50p 4600
05/03/2013 88.50p 89.55p 88.50p 88.50p 0
04/03/2013 88.50p 89.55p 88.50p 88.50p 0
01/03/2013 88.50p 89.55p 88.50p 88.50p 0
28/02/2013 88.50p 89.55p 88.50p 88.50p 0
27/02/2013 88.50p 89.55p 88.50p 88.50p 0
26/02/2013 88.50p 89.55p 88.50p 88.50p 4000
25/02/2013 88.50p 90.60p 88.50p 88.50p 0
22/02/2013 88.50p 90.60p 88.50p 88.50p 2700
21/02/2013 88.50p 90.67p 85.00p 88.50p 0
20/02/2013 88.50p 90.67p 85.00p 88.50p 0
19/02/2013 88.50p 90.67p 85.00p 88.50p 0
18/02/2013 88.50p 90.67p 85.00p 88.50p 1925
15/02/2013 88.50p 88.50p 85.00p 88.50p 1212
14/02/2013 87.50p 88.50p 87.50p 88.50p 1116
13/02/2013 87.50p 87.50p 83.00p 87.50p 0
12/02/2013 86.50p 87.50p 83.00p 86.50p 0
11/02/2013 86.50p 87.50p 83.00p 86.50p 0
08/02/2013 86.50p 87.50p 83.00p 86.50p 0
07/02/2013 86.50p 87.50p 83.00p 86.50p 0
06/02/2013 87.50p 87.50p 83.00p 86.50p 3674

*Close Price adjusted for both dividends and splits