M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/04/2012 90.50p 93.00p 86.50p 90.50p 0
19/04/2012 90.50p 93.00p 86.50p 90.50p 0
18/04/2012 90.50p 93.00p 86.50p 90.50p 0
17/04/2012 90.50p 93.00p 86.50p 90.50p 0
16/04/2012 90.50p 93.00p 86.50p 90.50p 0
13/04/2012 90.50p 93.00p 86.50p 90.50p 0
12/04/2012 86.50p 93.00p 86.50p 90.50p 5000
11/04/2012 85.50p 87.00p 85.50p 85.50p 0
10/04/2012 85.50p 87.00p 85.50p 85.50p 1700
05/04/2012 85.50p 85.50p 83.00p 85.50p 0
04/04/2012 84.50p 85.50p 83.00p 85.50p 126000
03/04/2012 85.50p 85.50p 84.50p 85.50p 0
02/04/2012 85.50p 85.50p 84.50p 85.50p 0
30/03/2012 85.50p 85.50p 84.50p 85.50p 0
29/03/2012 84.50p 85.50p 84.50p 85.50p 0
28/03/2012 85.50p 85.50p 84.50p 85.50p 0
27/03/2012 84.50p 85.50p 84.50p 85.50p 0
26/03/2012 85.50p 85.50p 84.50p 85.50p 0
23/03/2012 84.50p 85.50p 84.50p 85.50p 0
22/03/2012 85.50p 85.50p 85.50p 85.50p 0
21/03/2012 85.50p 85.50p 85.50p 85.50p 0
20/03/2012 85.50p 85.50p 85.50p 85.50p 0
19/03/2012 85.50p 85.50p 85.50p 85.50p 0
16/03/2012 84.50p 85.50p 84.50p 85.50p 0
15/03/2012 85.50p 85.50p 84.50p 85.50p 0
14/03/2012 84.50p 85.50p 84.50p 85.50p 0
13/03/2012 85.50p 85.50p 85.25p 85.50p 0
12/03/2012 85.50p 85.50p 85.25p 85.50p 2200
09/03/2012 85.50p 86.75p 84.50p 85.50p 0
08/03/2012 85.50p 86.75p 84.50p 85.50p 0
07/03/2012 84.50p 86.75p 84.50p 85.50p 0
06/03/2012 85.50p 86.75p 84.50p 85.50p 0
05/03/2012 85.50p 86.75p 84.50p 85.50p 0
02/03/2012 85.50p 86.75p 84.50p 85.50p 0
01/03/2012 84.50p 86.75p 84.50p 85.50p 0
29/02/2012 85.50p 86.75p 84.50p 85.50p 0
28/02/2012 85.50p 86.75p 84.50p 85.50p 0
27/02/2012 84.50p 86.75p 84.50p 85.50p 0
24/02/2012 85.50p 86.75p 85.50p 85.50p 3000
23/02/2012 85.50p 86.50p 84.50p 85.50p 0
22/02/2012 85.50p 86.50p 84.50p 85.50p 0
21/02/2012 85.50p 86.50p 84.50p 85.50p 0
20/02/2012 85.50p 86.50p 84.50p 85.50p 0
17/02/2012 85.50p 86.50p 84.50p 85.50p 0
16/02/2012 84.50p 86.50p 84.50p 85.50p 0
15/02/2012 84.50p 86.50p 84.50p 85.50p 0
14/02/2012 86.00p 86.50p 85.00p 86.00p 0
13/02/2012 86.00p 86.50p 85.00p 86.00p 0
10/02/2012 86.00p 86.50p 85.00p 86.00p 0
09/02/2012 86.00p 86.00p 85.00p 86.00p 1900
08/02/2012 86.00p 86.50p 85.00p 86.00p 0
07/02/2012 86.00p 86.50p 85.00p 86.00p 0
06/02/2012 86.00p 86.50p 85.00p 86.00p 0
03/02/2012 86.00p 86.50p 85.00p 86.00p 0
02/02/2012 86.00p 86.00p 85.00p 86.00p 431
01/02/2012 86.00p 88.00p 84.00p 86.00p 6000
31/01/2012 86.00p 86.50p 84.00p 86.00p 0
30/01/2012 86.00p 86.50p 84.00p 86.00p 0
27/01/2012 86.00p 86.50p 84.00p 86.00p 0
26/01/2012 86.00p 86.50p 84.00p 86.00p 0
25/01/2012 86.00p 86.50p 84.00p 86.00p 0
24/01/2012 86.00p 86.50p 84.00p 86.00p 0
23/01/2012 86.00p 86.50p 84.00p 86.00p 0
20/01/2012 86.00p 86.50p 84.00p 86.00p 0
19/01/2012 84.50p 86.50p 84.00p 86.00p 0
18/01/2012 86.00p 86.00p 84.00p 86.00p 0
17/01/2012 86.00p 86.00p 84.00p 86.00p 75
16/01/2012 86.00p 87.00p 84.50p 86.00p 0
13/01/2012 84.50p 87.00p 84.50p 86.00p 0
12/01/2012 86.00p 87.00p 84.50p 86.00p 0
11/01/2012 84.50p 87.00p 84.50p 86.00p 0
10/01/2012 84.50p 87.00p 84.50p 86.00p 0
09/01/2012 86.00p 87.00p 84.50p 86.00p 0
06/01/2012 86.00p 87.00p 84.50p 86.00p 0
05/01/2012 84.50p 87.00p 84.50p 86.00p 0
04/01/2012 86.00p 87.00p 84.50p 86.00p 0
03/01/2012 84.50p 87.00p 84.50p 86.00p 4000
30/12/2011 86.00p 87.00p 84.50p 86.00p 0
29/12/2011 86.00p 87.00p 84.50p 86.00p 0
28/12/2011 86.00p 87.00p 84.50p 86.00p 0
23/12/2011 86.00p 87.00p 84.50p 86.00p 0
22/12/2011 86.00p 87.00p 84.50p 86.00p 0
21/12/2011 86.00p 87.00p 84.50p 86.00p 0
20/12/2011 86.00p 87.00p 84.50p 86.00p 0
19/12/2011 86.00p 87.00p 84.50p 86.00p 0
16/12/2011 86.00p 87.00p 84.50p 86.00p 0
15/12/2011 86.00p 87.00p 84.50p 86.00p 0
14/12/2011 84.50p 87.00p 84.50p 86.00p 0
13/12/2011 84.50p 87.00p 84.50p 86.00p 0
12/12/2011 86.00p 87.00p 84.50p 86.00p 0
09/12/2011 84.50p 87.00p 84.50p 86.00p 0
08/12/2011 86.00p 87.00p 84.50p 86.00p 0
07/12/2011 84.50p 87.00p 84.50p 86.00p 0
06/12/2011 84.50p 87.00p 84.50p 86.00p 0
05/12/2011 86.50p 87.00p 84.50p 86.00p 0
02/12/2011 86.00p 87.00p 84.50p 86.00p 0
01/12/2011 84.50p 87.00p 84.50p 86.00p 600
30/11/2011 86.00p 86.00p 84.00p 86.00p 250
29/11/2011 86.00p 88.50p 83.00p 86.00p 0
28/11/2011 86.00p 88.50p 83.00p 86.00p 0
25/11/2011 86.00p 88.50p 83.00p 86.00p 0
24/11/2011 87.00p 88.50p 83.00p 86.00p 0
23/11/2011 87.00p 88.50p 83.00p 87.00p 0
22/11/2011 87.00p 88.50p 83.00p 87.00p 0
21/11/2011 87.00p 88.50p 83.00p 87.00p 0
18/11/2011 87.00p 88.50p 83.00p 87.00p 0
17/11/2011 88.50p 88.50p 83.00p 87.00p 0
16/11/2011 87.00p 87.00p 83.00p 87.00p 0
15/11/2011 87.00p 87.00p 83.00p 87.00p 12000
14/11/2011 88.50p 88.50p 86.00p 87.00p 0
11/11/2011 87.00p 87.00p 86.00p 87.00p 0
10/11/2011 87.00p 87.00p 86.00p 87.00p 0
09/11/2011 86.50p 87.00p 86.00p 87.00p 0
08/11/2011 86.50p 86.50p 86.00p 86.50p 0
07/11/2011 86.50p 86.50p 86.00p 86.50p 0
04/11/2011 86.50p 86.50p 86.00p 86.50p 0
03/11/2011 86.50p 86.50p 86.00p 86.50p 0
02/11/2011 86.50p 86.50p 86.00p 86.50p 0
01/11/2011 86.50p 86.50p 86.00p 86.50p 0
31/10/2011 86.50p 86.50p 86.00p 86.50p 20000
28/10/2011 86.50p 86.50p 84.50p 86.50p 0
27/10/2011 86.50p 86.50p 84.50p 86.50p 1800
26/10/2011 86.50p 86.50p 84.00p 86.50p 0
25/10/2011 85.00p 86.50p 84.00p 86.50p 0
24/10/2011 85.00p 85.00p 84.00p 85.00p 300000
21/10/2011 83.50p 86.50p 83.50p 85.00p 0
20/10/2011 85.00p 86.50p 83.50p 85.00p 0
19/10/2011 85.00p 86.50p 83.50p 85.00p 0
18/10/2011 83.50p 86.50p 83.50p 85.00p 0
17/10/2011 85.00p 86.50p 83.50p 85.00p 0
14/10/2011 85.00p 86.50p 83.50p 85.00p 0
13/10/2011 86.50p 86.50p 83.50p 85.00p 0
12/10/2011 85.00p 86.50p 83.50p 85.00p 0
11/10/2011 85.00p 86.50p 83.50p 85.00p 0
10/10/2011 85.00p 86.50p 83.50p 85.00p 0
07/10/2011 83.50p 86.50p 83.50p 85.00p 0
06/10/2011 85.00p 86.50p 85.00p 85.00p 0
05/10/2011 85.00p 86.50p 85.00p 85.00p 0
04/10/2011 86.50p 86.50p 85.00p 85.00p 0
03/10/2011 85.00p 85.00p 85.00p 85.00p 7500
30/09/2011 85.00p 86.50p 84.00p 85.00p 0
29/09/2011 86.50p 86.50p 84.00p 85.00p 1900
28/09/2011 86.50p 88.72p 86.50p 86.50p 531
27/09/2011 86.50p 86.50p 86.50p 86.50p 0
26/09/2011 86.50p 86.50p 86.50p 86.50p 0
23/09/2011 86.50p 86.50p 86.50p 86.50p 0
22/09/2011 86.50p 86.50p 86.50p 86.50p 0
21/09/2011 86.50p 86.50p 86.50p 86.50p 0
20/09/2011 86.50p 86.50p 86.50p 86.50p 0
19/09/2011 86.50p 86.50p 86.50p 86.50p 0
16/09/2011 86.50p 86.50p 86.50p 86.50p 0
15/09/2011 86.50p 86.50p 86.50p 86.50p 0
14/09/2011 86.50p 87.85p 86.50p 86.50p 2808
13/09/2011 86.50p 87.85p 86.50p 86.50p 2808
12/09/2011 86.50p 87.85p 86.50p 86.50p 2808
09/09/2011 86.50p 86.50p 84.00p 86.50p 0
08/09/2011 86.50p 86.50p 84.00p 86.50p 0
07/09/2011 86.50p 86.50p 84.00p 86.50p 0
06/09/2011 86.50p 86.50p 84.00p 86.50p 0
05/09/2011 86.50p 86.50p 84.00p 86.50p 0
02/09/2011 86.50p 86.50p 84.00p 86.50p 0
01/09/2011 86.50p 86.50p 84.00p 86.50p 0
31/08/2011 86.50p 86.50p 84.00p 86.50p 10000
30/08/2011 86.50p 88.50p 86.50p 86.50p 0
26/08/2011 86.50p 88.50p 86.50p 86.50p 0
25/08/2011 86.50p 88.50p 86.50p 86.50p 0
24/08/2011 86.50p 88.50p 86.50p 86.50p 0
23/08/2011 86.50p 88.50p 86.50p 86.50p 0
22/08/2011 86.50p 88.50p 86.50p 86.50p 0
19/08/2011 86.50p 88.50p 86.50p 86.50p 0
18/08/2011 86.50p 88.50p 86.50p 86.50p 0
17/08/2011 86.50p 88.50p 86.50p 86.50p 0
16/08/2011 86.50p 88.50p 86.50p 86.50p 0
15/08/2011 86.50p 88.50p 86.50p 86.50p 0
12/08/2011 86.50p 88.50p 86.50p 86.50p 2500
11/08/2011 86.50p 86.50p 85.25p 86.50p 4000
10/08/2011 86.50p 87.00p 86.50p 86.50p 0
09/08/2011 86.50p 87.00p 86.50p 86.50p 0
08/08/2011 86.50p 87.00p 86.50p 86.50p 1000
05/08/2011 87.00p 87.00p 87.00p 87.00p 0
04/08/2011 87.00p 87.00p 87.00p 87.00p 0
03/08/2011 87.00p 87.00p 87.00p 87.00p 0
02/08/2011 86.50p 87.00p 86.50p 87.00p 0
01/08/2011 87.00p 87.00p 87.00p 87.00p 0
29/07/2011 87.00p 88.00p 87.00p 87.00p 0
28/07/2011 87.00p 88.00p 87.00p 87.00p 0
27/07/2011 88.00p 88.00p 87.00p 87.00p 1200
26/07/2011 88.00p 88.00p 87.50p 88.00p 0
25/07/2011 88.00p 88.00p 87.50p 88.00p 0
22/07/2011 88.00p 88.00p 87.50p 88.00p 0
21/07/2011 88.00p 88.00p 87.50p 88.00p 0
20/07/2011 88.00p 88.00p 87.50p 88.00p 0
19/07/2011 88.00p 88.00p 87.50p 88.00p 0
18/07/2011 88.00p 88.00p 87.50p 88.00p 0
15/07/2011 88.00p 88.00p 87.50p 88.00p 0
14/07/2011 88.00p 90.00p 88.00p 88.00p 0
13/07/2011 88.00p 90.00p 88.00p 88.00p 0
12/07/2011 88.00p 90.00p 88.00p 88.00p 0
11/07/2011 88.00p 90.00p 88.00p 88.00p 0
08/07/2011 88.00p 90.00p 88.00p 88.00p 0

*Close Price adjusted for both dividends and splits