M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/02/2013 87.50p 90.00p 85.25p 87.50p 0
04/02/2013 87.50p 90.00p 85.25p 87.50p 0
01/02/2013 87.50p 90.00p 85.25p 87.50p 0
31/01/2013 86.50p 90.00p 85.25p 87.50p 8300
30/01/2013 86.50p 86.50p 83.50p 86.50p 0
29/01/2013 86.50p 86.50p 83.50p 86.50p 0
28/01/2013 86.50p 86.50p 83.50p 86.50p 0
25/01/2013 86.50p 86.50p 83.50p 86.50p 0
24/01/2013 86.50p 86.50p 83.50p 86.50p 0
23/01/2013 86.50p 86.50p 83.50p 86.50p 0
22/01/2013 86.50p 86.50p 83.50p 86.50p 0
21/01/2013 86.50p 86.50p 83.50p 86.50p 2750
18/01/2013 86.50p 86.50p 84.75p 86.50p 0
17/01/2013 86.50p 86.50p 84.75p 86.50p 1900
16/01/2013 86.50p 90.00p 86.50p 86.50p 17
15/01/2013 86.50p 86.50p 84.75p 86.50p 0
14/01/2013 86.50p 86.50p 84.75p 86.50p 500
11/01/2013 86.50p 86.50p 86.00p 86.50p 5000
10/01/2013 86.50p 86.50p 86.50p 86.50p 2500
09/01/2013 86.50p 86.50p 83.00p 86.50p 3200
08/01/2013 87.50p 87.50p 86.25p 86.50p 3800
07/01/2013 87.50p 89.50p 87.50p 87.50p 0
04/01/2013 87.50p 89.50p 87.50p 87.50p 0
03/01/2013 87.50p 89.50p 87.50p 87.50p 12700
02/01/2013 87.50p 87.50p 84.00p 87.50p 0
31/12/2012 87.50p 87.50p 84.00p 87.50p 0
28/12/2012 87.50p 87.50p 84.00p 87.50p 0
27/12/2012 87.50p 87.50p 84.00p 87.50p 0
24/12/2012 87.50p 87.50p 84.00p 87.50p 0
21/12/2012 87.50p 87.50p 84.00p 87.50p 0
20/12/2012 87.50p 87.50p 84.00p 87.50p 2400
19/12/2012 87.50p 87.50p 86.95p 87.50p 0
18/12/2012 87.50p 87.50p 86.95p 87.50p 690
17/12/2012 87.50p 87.50p 87.00p 87.50p 0
14/12/2012 87.50p 87.50p 87.00p 87.50p 0
13/12/2012 87.50p 87.50p 87.00p 87.50p 0
12/12/2012 87.50p 87.50p 87.00p 87.50p 17
11/12/2012 87.50p 87.50p 86.00p 87.50p 0
10/12/2012 87.50p 87.50p 86.00p 87.50p 10000
07/12/2012 88.50p 89.20p 88.50p 88.50p 0
06/12/2012 88.50p 89.20p 88.50p 88.50p 0
05/12/2012 88.50p 89.20p 88.50p 88.50p 551
04/12/2012 85.00p 88.50p 85.00p 88.50p 5000
03/12/2012 87.50p 87.50p 83.00p 85.00p 2250
30/11/2012 87.50p 88.50p 85.00p 87.50p 0
29/11/2012 88.50p 88.50p 85.00p 87.50p 1676
28/11/2012 88.50p 91.00p 87.00p 88.50p 0
27/11/2012 88.50p 91.00p 87.00p 88.50p 0
26/11/2012 88.50p 91.00p 87.00p 88.50p 0
23/11/2012 88.50p 91.00p 87.00p 88.50p 0
22/11/2012 91.00p 91.00p 87.00p 88.50p 1516
21/11/2012 91.00p 91.00p 85.50p 91.00p 0
20/11/2012 91.00p 91.00p 85.50p 91.00p 0
19/11/2012 91.00p 91.00p 85.50p 91.00p 0
16/11/2012 91.00p 91.00p 85.50p 91.00p 0
15/11/2012 91.00p 91.00p 85.50p 91.00p 0
14/11/2012 91.00p 91.00p 85.50p 91.00p 225000
13/11/2012 91.50p 92.00p 87.00p 91.00p 0
12/11/2012 91.00p 92.00p 87.00p 91.00p 0
09/11/2012 91.50p 92.00p 87.00p 91.00p 0
08/11/2012 92.00p 92.00p 87.00p 91.00p 2307
07/11/2012 92.00p 94.00p 92.00p 92.00p 0
06/11/2012 92.00p 94.00p 92.00p 92.00p 0
05/11/2012 92.00p 94.00p 92.00p 92.00p 1553
02/11/2012 92.00p 93.50p 89.00p 92.00p 0
01/11/2012 92.00p 93.50p 89.00p 92.00p 2250
31/10/2012 92.00p 92.00p 89.00p 92.00p 0
30/10/2012 92.00p 92.00p 89.00p 92.00p 0
29/10/2012 92.00p 92.00p 89.00p 92.00p 0
26/10/2012 92.00p 92.00p 89.00p 92.00p 750
25/10/2012 92.00p 94.00p 92.00p 92.00p 150
24/10/2012 91.50p 94.00p 91.50p 92.00p 0
23/10/2012 92.00p 94.00p 92.00p 92.00p 0
22/10/2012 92.00p 94.00p 92.00p 92.00p 0
19/10/2012 92.50p 94.00p 92.00p 92.00p 531
18/10/2012 92.00p 94.00p 92.00p 92.00p 1000
17/10/2012 90.50p 94.00p 89.50p 92.00p 7169
16/10/2012 90.50p 93.00p 90.50p 90.50p 0
15/10/2012 90.50p 93.00p 90.50p 90.50p 0
12/10/2012 90.50p 93.00p 90.50p 90.50p 0
11/10/2012 90.50p 93.00p 90.50p 90.50p 154
10/10/2012 90.50p 93.00p 90.50p 90.50p 1059
09/10/2012 90.50p 90.50p 88.00p 90.50p 0
08/10/2012 90.50p 90.50p 88.00p 90.50p 565
05/10/2012 90.50p 90.50p 87.50p 90.50p 1800
04/10/2012 90.50p 92.50p 90.50p 90.50p 1000
03/10/2012 90.50p 91.00p 86.00p 90.50p 0
02/10/2012 91.00p 91.00p 86.00p 90.50p 0
01/10/2012 91.00p 91.00p 86.00p 91.00p 0
28/09/2012 91.00p 91.00p 86.00p 91.00p 0
27/09/2012 90.50p 91.00p 86.00p 91.00p 6000
26/09/2012 90.50p 92.95p 90.50p 91.00p 750
25/09/2012 91.00p 92.00p 91.00p 91.00p 419
24/09/2012 91.00p 92.95p 91.00p 91.00p 5750
21/09/2012 89.00p 93.00p 89.00p 91.00p 5471
20/09/2012 89.00p 91.40p 89.00p 89.00p 1889
19/09/2012 81.00p 91.00p 81.00p 89.00p 13642
18/09/2012 81.00p 81.00p 81.00p 81.00p 2500
17/09/2012 81.00p 81.00p 78.00p 81.00p 6100
14/09/2012 81.00p 81.00p 79.50p 81.00p 0
13/09/2012 81.00p 81.00p 79.50p 81.00p 4878
12/09/2012 81.50p 82.00p 79.00p 81.00p 0
11/09/2012 82.00p 82.00p 79.00p 81.00p 2195
10/09/2012 82.00p 85.00p 81.50p 82.00p 0
07/09/2012 82.00p 85.00p 81.50p 82.00p 0
06/09/2012 82.00p 85.00p 81.50p 82.00p 0
05/09/2012 82.00p 85.00p 81.50p 82.00p 0
04/09/2012 82.00p 85.00p 81.50p 82.00p 0
03/09/2012 81.50p 85.00p 81.50p 82.00p 0
31/08/2012 81.50p 85.00p 81.50p 82.00p 0
30/08/2012 82.00p 85.00p 81.50p 82.00p 0
29/08/2012 82.00p 85.00p 81.50p 82.00p 0
28/08/2012 82.50p 85.00p 81.50p 82.00p 0
24/08/2012 82.00p 85.00p 81.50p 82.00p 0
23/08/2012 82.00p 85.00p 81.50p 82.00p 0
22/08/2012 82.00p 85.00p 81.50p 82.00p 0
21/08/2012 81.50p 85.00p 81.50p 82.00p 0
20/08/2012 82.00p 85.00p 81.50p 82.00p 0
17/08/2012 82.00p 85.00p 81.50p 82.00p 0
16/08/2012 82.50p 85.00p 81.50p 82.00p 0
15/08/2012 82.00p 85.00p 81.50p 82.00p 0
14/08/2012 81.50p 85.00p 81.50p 82.00p 13000
13/08/2012 81.00p 81.60p 81.00p 81.00p 0
10/08/2012 81.00p 81.60p 81.00p 81.00p 0
09/08/2012 81.00p 81.60p 81.00p 81.00p 2500
08/08/2012 81.00p 82.50p 77.00p 81.00p 0
07/08/2012 81.50p 82.50p 77.00p 81.00p 0
06/08/2012 82.50p 82.50p 77.00p 81.00p 2300
03/08/2012 82.50p 84.00p 80.00p 82.50p 0
02/08/2012 84.00p 84.00p 80.00p 82.50p 2500
01/08/2012 84.00p 84.50p 80.00p 84.00p 0
31/07/2012 84.00p 84.50p 80.00p 84.00p 0
30/07/2012 84.00p 84.50p 80.00p 84.00p 0
27/07/2012 84.50p 84.50p 80.00p 84.00p 0
26/07/2012 84.00p 84.50p 80.00p 84.00p 0
25/07/2012 84.50p 84.50p 80.00p 84.00p 0
24/07/2012 84.50p 84.50p 80.00p 84.00p 0
23/07/2012 84.50p 86.00p 83.00p 84.00p 0
20/07/2012 84.00p 86.00p 83.00p 84.00p 0
19/07/2012 86.00p 86.00p 83.00p 84.00p 1062
18/07/2012 86.00p 87.00p 85.50p 86.00p 0
17/07/2012 86.00p 87.00p 85.50p 86.00p 0
16/07/2012 85.50p 87.00p 85.50p 86.00p 0
13/07/2012 85.50p 87.00p 85.50p 86.00p 0
12/07/2012 86.00p 87.00p 86.00p 86.00p 565
11/07/2012 85.50p 87.00p 85.50p 86.00p 50000
10/07/2012 85.50p 86.00p 85.00p 86.00p 0
09/07/2012 86.00p 86.00p 85.00p 86.00p 0
06/07/2012 86.00p 86.00p 85.00p 86.00p 0
05/07/2012 85.00p 86.00p 85.00p 86.00p 7287
04/07/2012 85.00p 86.50p 83.50p 85.00p 0
03/07/2012 85.00p 86.50p 83.50p 85.00p 0
02/07/2012 85.00p 86.50p 83.50p 85.00p 0
29/06/2012 83.50p 86.50p 83.50p 85.00p 0
28/06/2012 85.00p 86.50p 83.50p 85.00p 0
27/06/2012 85.00p 86.50p 83.50p 85.00p 0
26/06/2012 83.50p 86.50p 83.50p 85.00p 0
25/06/2012 85.00p 86.50p 83.50p 85.00p 0
22/06/2012 85.00p 86.50p 83.50p 85.00p 0
21/06/2012 83.50p 86.50p 83.50p 85.00p 0
20/06/2012 85.00p 86.50p 83.50p 85.00p 0
19/06/2012 86.50p 86.50p 83.50p 85.00p 0
18/06/2012 83.50p 85.00p 83.50p 85.00p 0
15/06/2012 85.00p 85.00p 85.00p 85.00p 0
14/06/2012 85.00p 85.00p 85.00p 85.00p 0
13/06/2012 85.00p 85.00p 85.00p 85.00p 1650
12/06/2012 83.50p 86.50p 78.00p 85.00p 0
11/06/2012 85.00p 86.50p 78.00p 85.00p 0
08/06/2012 83.50p 86.50p 78.00p 85.00p 0
07/06/2012 86.50p 86.50p 78.00p 85.00p 7500
06/06/2012 86.50p 86.50p 85.00p 86.50p 0
01/06/2012 86.50p 86.50p 85.00p 86.50p 0
31/05/2012 86.50p 86.50p 85.00p 86.50p 0
30/05/2012 86.50p 86.50p 85.00p 86.50p 0
29/05/2012 86.50p 86.50p 85.00p 86.50p 0
28/05/2012 86.50p 86.50p 85.00p 86.50p 0
25/05/2012 86.50p 86.50p 85.00p 86.50p 0
24/05/2012 86.50p 86.50p 85.00p 86.50p 100000
23/05/2012 86.50p 88.50p 85.00p 86.50p 0
22/05/2012 86.50p 88.50p 85.00p 86.50p 0
21/05/2012 86.50p 88.50p 85.00p 86.50p 0
18/05/2012 86.50p 88.50p 85.00p 86.50p 0
17/05/2012 86.50p 88.50p 85.00p 86.50p 0
16/05/2012 88.50p 88.50p 85.00p 86.50p 3500
15/05/2012 88.50p 89.20p 88.50p 88.50p 0
14/05/2012 88.50p 89.20p 88.50p 88.50p 0
11/05/2012 88.50p 89.20p 88.50p 88.50p 0
10/05/2012 88.50p 89.20p 88.50p 88.50p 0
09/05/2012 88.50p 89.20p 88.50p 88.50p 5000
08/05/2012 90.50p 90.50p 87.00p 88.50p 3800
04/05/2012 90.50p 90.50p 90.00p 90.50p 0
03/05/2012 90.50p 90.50p 90.00p 90.50p 3000
02/05/2012 90.50p 90.50p 90.15p 90.50p 0
01/05/2012 90.50p 90.50p 90.15p 90.50p 5520
30/04/2012 90.50p 93.00p 86.50p 90.50p 0
27/04/2012 90.50p 93.00p 86.50p 90.50p 0
26/04/2012 90.50p 93.00p 86.50p 90.50p 0
25/04/2012 90.50p 93.00p 86.50p 90.50p 0
24/04/2012 90.50p 93.00p 86.50p 90.50p 0
23/04/2012 90.50p 93.00p 86.50p 90.50p 0

*Close Price adjusted for both dividends and splits