M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/02/2024 170.00p 175.00p 167.75p 170.00p 1005
31/01/2024 170.00p 175.00p 170.00p 170.00p 1001
30/01/2024 170.00p 170.00p 165.00p 170.00p 621
29/01/2024 170.00p 173.00p 165.00p 170.00p 3914
26/01/2024 170.00p 171.22p 167.75p 170.00p 3040
25/01/2024 170.00p 170.00p 167.66p 170.00p 4759
24/01/2024 170.00p 170.00p 167.67p 170.00p 0
23/01/2024 170.00p 170.00p 165.00p 170.00p 6490
22/01/2024 170.00p 171.99p 170.00p 170.00p 28590
19/01/2024 170.00p 170.00p 165.00p 170.00p 13
18/01/2024 170.00p 173.75p 167.66p 170.00p 25188
17/01/2024 162.50p 174.00p 162.06p 170.00p 12701
16/01/2024 160.00p 170.00p 155.00p 162.50p 9496
15/01/2024 160.00p 165.00p 160.00p 160.00p 1525
12/01/2024 160.00p 165.00p 160.00p 160.00p 591
11/01/2024 160.00p 165.00p 157.55p 160.00p 833
10/01/2024 157.50p 164.30p 155.00p 160.00p 7834
09/01/2024 157.50p 163.95p 157.50p 157.50p 1
08/01/2024 157.50p 165.00p 157.50p 157.50p 3006
05/01/2024 157.50p 163.24p 150.00p 157.50p 159
04/01/2024 157.50p 161.98p 157.50p 157.50p 5250
03/01/2024 155.00p 165.00p 153.67p 157.50p 8795
02/01/2024 147.50p 160.00p 145.00p 155.00p 4605
29/12/2023 147.50p 147.50p 146.35p 147.50p 0
28/12/2023 147.50p 155.00p 147.50p 147.50p 1615
27/12/2023 147.50p 154.00p 147.50p 147.50p 1958
22/12/2023 147.50p 153.95p 147.50p 147.50p 10
21/12/2023 147.50p 155.00p 147.50p 147.50p 76
20/12/2023 147.50p 155.00p 147.50p 147.50p 1217
19/12/2023 147.50p 149.00p 147.50p 149.00p 66
18/12/2023 147.50p 153.95p 147.50p 149.00p 715
15/12/2023 147.50p 154.00p 147.50p 147.50p 8542
14/12/2023 145.00p 148.00p 140.00p 147.50p 1542
13/12/2023 145.00p 148.00p 145.00p 145.00p 20
12/12/2023 147.50p 148.00p 140.00p 145.00p 8268
11/12/2023 147.50p 155.00p 143.55p 147.50p 2414
08/12/2023 147.50p 153.13p 147.50p 147.50p 4200
07/12/2023 147.50p 153.13p 142.55p 147.50p 844
06/12/2023 147.50p 153.74p 147.50p 147.50p 1971
05/12/2023 147.50p 155.00p 147.50p 147.50p 1
04/12/2023 147.50p 153.95p 147.50p 147.50p 12
01/12/2023 147.50p 153.95p 147.50p 147.50p 162
30/11/2023 147.50p 155.00p 147.50p 147.50p 2911
29/11/2023 147.50p 155.00p 141.05p 150.00p 8139
28/11/2023 147.50p 152.25p 147.50p 147.50p 1022
27/11/2023 147.50p 148.48p 147.50p 147.50p 665
24/11/2023 147.50p 149.00p 144.55p 147.50p 575
23/11/2023 147.50p 148.00p 145.22p 147.50p 0
22/11/2023 148.50p 148.50p 144.55p 148.00p 3690
21/11/2023 145.00p 150.00p 145.00p 150.00p 1038
20/11/2023 145.00p 148.98p 145.00p 145.00p 1080
17/11/2023 142.50p 150.00p 142.00p 150.00p 4067
16/11/2023 142.50p 150.00p 136.10p 142.50p 47
15/11/2023 140.00p 142.50p 140.00p 142.50p 10309
14/11/2023 137.50p 140.32p 135.00p 140.00p 23727
13/11/2023 137.50p 139.00p 132.50p 137.50p 4159
10/11/2023 137.50p 150.00p 137.50p 137.50p 50
09/11/2023 137.50p 143.95p 134.05p 137.50p 2113
08/11/2023 137.50p 139.30p 132.00p 137.50p 11452
07/11/2023 137.50p 139.98p 137.50p 137.50p 173
06/11/2023 137.50p 141.00p 137.50p 137.50p 5181
03/11/2023 142.50p 145.00p 137.50p 137.50p 25507
02/11/2023 142.50p 143.75p 142.50p 142.50p 5000
01/11/2023 142.50p 144.00p 142.00p 142.50p 4345
31/10/2023 142.50p 142.50p 142.00p 142.00p 3883
30/10/2023 142.50p 142.50p 142.00p 142.50p 0
27/10/2023 142.50p 142.50p 142.00p 142.00p 1082
26/10/2023 142.50p 142.50p 142.33p 142.50p 0
25/10/2023 142.50p 144.65p 142.50p 142.50p 20
24/10/2023 141.50p 143.18p 141.50p 142.50p 0
23/10/2023 141.50p 141.50p 140.04p 141.50p 100
20/10/2023 141.50p 141.50p 140.02p 141.50p 1000
19/10/2023 141.50p 143.60p 141.50p 141.50p 111
18/10/2023 141.50p 145.00p 141.50p 141.50p 1766
17/10/2023 142.50p 145.00p 141.50p 141.50p 5403
16/10/2023 142.50p 142.50p 141.52p 142.50p 2098
13/10/2023 142.50p 142.50p 142.33p 142.50p 0
12/10/2023 142.50p 142.50p 142.33p 142.50p 0
11/10/2023 142.50p 142.50p 142.00p 142.50p 2400
10/10/2023 145.00p 147.33p 142.14p 142.50p 0
09/10/2023 145.00p 147.33p 145.00p 145.00p 0
06/10/2023 145.00p 147.33p 145.00p 145.00p 0
05/10/2023 145.00p 147.33p 145.00p 145.00p 0
04/10/2023 145.00p 150.00p 144.40p 145.00p 37
03/10/2023 145.00p 147.33p 145.00p 145.00p 0
02/10/2023 145.00p 146.00p 144.44p 145.00p 2013
29/09/2023 145.00p 145.00p 144.44p 145.00p 350
28/09/2023 145.00p 145.00p 144.00p 145.00p 1139
27/09/2023 145.00p 150.00p 145.00p 145.00p 2
26/09/2023 145.00p 147.33p 145.00p 145.00p 0
25/09/2023 145.00p 145.00p 140.00p 145.00p 14
22/09/2023 145.00p 147.33p 145.00p 145.00p 0
21/09/2023 145.00p 145.00p 142.25p 145.00p 1147
20/09/2023 145.00p 145.00p 142.00p 145.00p 598
19/09/2023 145.00p 150.00p 140.00p 145.00p 2
18/09/2023 145.00p 146.00p 142.00p 145.00p 1217
15/09/2023 145.00p 145.00p 140.10p 145.00p 3250
14/09/2023 145.00p 147.33p 145.00p 145.00p 0
13/09/2023 145.00p 150.00p 140.00p 145.00p 13
12/09/2023 145.00p 145.00p 142.12p 145.00p 820
11/09/2023 145.00p 150.00p 145.00p 145.00p 4
08/09/2023 145.00p 145.00p 142.12p 145.00p 900
07/09/2023 145.00p 150.00p 145.00p 145.00p 2
06/09/2023 145.00p 146.00p 137.00p 145.00p 2495
05/09/2023 145.00p 147.00p 141.75p 145.00p 1500
04/09/2023 145.00p 150.00p 145.00p 145.00p 354
01/09/2023 145.00p 147.00p 142.03p 147.00p 2551
31/08/2023 147.50p 145.00p 142.73p 145.00p 0
30/08/2023 145.00p 150.00p 140.00p 145.00p 9
29/08/2023 151.50p 151.50p 145.00p 145.00p 2457
25/08/2023 150.50p 152.43p 150.50p 151.50p 0
24/08/2023 151.50p 152.43p 151.50p 151.50p 0
23/08/2023 151.50p 152.43p 151.50p 151.50p 0
22/08/2023 152.50p 152.50p 149.50p 151.50p 750
21/08/2023 152.50p 156.90p 145.16p 152.50p 22394
18/08/2023 152.50p 160.00p 152.50p 152.50p 1148
17/08/2023 152.50p 160.00p 147.25p 152.50p 2347
16/08/2023 152.50p 159.70p 152.50p 152.50p 3790
15/08/2023 152.50p 152.63p 152.50p 152.50p 7
14/08/2023 152.50p 152.50p 150.83p 152.50p 0
11/08/2023 152.50p 152.50p 150.83p 152.50p 0
10/08/2023 152.50p 160.00p 152.50p 152.50p 371
09/08/2023 152.50p 160.00p 150.52p 152.50p 2113
08/08/2023 152.50p 152.50p 150.83p 152.50p 0
07/08/2023 152.50p 160.00p 152.50p 152.50p 3613
04/08/2023 152.50p 152.50p 146.35p 152.50p 45
03/08/2023 152.50p 160.00p 147.75p 152.50p 6023
02/08/2023 152.50p 158.75p 147.75p 152.50p 1346
01/08/2023 152.50p 152.50p 150.83p 152.50p 0
31/07/2023 152.50p 160.00p 146.00p 152.50p 5002
28/07/2023 152.50p 152.50p 150.83p 152.50p 0
27/07/2023 147.50p 155.00p 147.50p 152.50p 155
26/07/2023 147.50p 149.00p 147.50p 147.50p 1500
25/07/2023 147.50p 152.75p 144.05p 147.50p 5229
24/07/2023 147.50p 155.00p 143.75p 147.50p 96
21/07/2023 145.00p 155.00p 145.00p 147.50p 165
20/07/2023 142.50p 150.00p 142.50p 145.00p 9
19/07/2023 142.50p 150.00p 142.50p 142.50p 1571
18/07/2023 142.50p 143.00p 138.07p 142.50p 1898
17/07/2023 142.50p 142.50p 137.94p 142.50p 11476
14/07/2023 142.50p 150.00p 135.00p 142.50p 182
13/07/2023 142.50p 145.00p 142.50p 142.50p 1301
12/07/2023 122.50p 150.00p 110.00p 142.50p 26757
11/07/2023 145.00p 149.30p 144.03p 145.00p 6930
10/07/2023 145.00p 150.00p 145.00p 145.00p 1058
07/07/2023 145.00p 146.36p 145.00p 145.00p 0
06/07/2023 142.50p 148.00p 135.00p 145.00p 3281
05/07/2023 142.50p 150.00p 135.00p 142.50p 8266
04/07/2023 142.50p 144.17p 142.50p 142.50p 0
03/07/2023 142.50p 150.00p 142.50p 142.50p 1197
30/06/2023 142.50p 150.00p 142.00p 142.00p 5006
29/06/2023 142.50p 150.00p 142.50p 150.00p 4169
28/06/2023 142.50p 150.00p 140.00p 142.50p 4984
27/06/2023 142.50p 145.95p 142.50p 142.50p 1713
26/06/2023 142.50p 150.00p 142.50p 142.50p 4519
23/06/2023 142.50p 150.00p 135.00p 142.50p 33369
22/06/2023 132.50p 139.00p 125.00p 137.50p 18015
21/06/2023 132.50p 135.00p 125.00p 132.00p 28771
20/06/2023 165.00p 170.00p 132.50p 132.50p 35083
19/06/2023 165.00p 165.00p 161.00p 165.00p 3398
16/06/2023 165.00p 170.00p 160.75p 165.00p 540
15/06/2023 165.00p 165.00p 160.00p 165.00p 6
14/06/2023 165.00p 166.36p 165.00p 165.00p 0
13/06/2023 165.00p 165.00p 161.00p 165.00p 25
12/06/2023 165.00p 167.00p 165.00p 165.00p 3422
09/06/2023 165.00p 167.00p 165.00p 165.00p 534
08/06/2023 165.00p 165.00p 160.10p 165.00p 33400
07/06/2023 165.00p 167.00p 160.00p 165.00p 347
06/06/2023 165.00p 166.36p 165.00p 165.00p 0
05/06/2023 165.00p 169.50p 165.00p 165.00p 379
02/06/2023 165.00p 170.00p 160.00p 165.00p 2594
01/06/2023 167.50p 167.50p 160.00p 165.00p 2103
31/05/2023 167.50p 168.18p 167.50p 167.50p 0
30/05/2023 167.50p 167.50p 165.00p 167.50p 921
26/05/2023 167.50p 168.18p 167.50p 167.50p 0
25/05/2023 167.50p 167.50p 165.00p 167.50p 100
24/05/2023 167.50p 168.18p 167.50p 167.50p 0
23/05/2023 167.50p 170.00p 166.25p 167.50p 656
22/05/2023 175.00p 175.00p 167.50p 167.50p 875
19/05/2023 167.50p 168.75p 165.50p 167.50p 413
18/05/2023 167.50p 169.00p 167.50p 167.50p 594
17/05/2023 167.50p 169.25p 165.75p 167.50p 845
16/05/2023 167.50p 170.00p 167.50p 167.50p 1
15/05/2023 175.00p 175.00p 165.52p 167.50p 2000
12/05/2023 170.00p 170.00p 165.00p 167.50p 507
11/05/2023 172.50p 173.00p 167.50p 167.50p 3073
10/05/2023 175.00p 175.00p 166.35p 170.00p 3116
09/05/2023 175.00p 175.00p 168.05p 170.00p 31
05/05/2023 170.00p 172.80p 170.00p 170.00p 1443
04/05/2023 167.50p 170.14p 167.50p 170.00p 21880
03/05/2023 167.50p 169.50p 165.00p 167.50p 6814
02/05/2023 167.50p 169.80p 167.50p 167.50p 400
28/04/2023 171.00p 171.00p 167.50p 167.50p 1568
27/04/2023 166.00p 170.00p 166.00p 166.00p 1
26/04/2023 171.00p 171.00p 166.00p 166.00p 7939
25/04/2023 166.00p 170.00p 165.00p 166.00p 2700
24/04/2023 172.50p 172.50p 165.00p 170.00p 10480
21/04/2023 172.50p 180.00p 171.37p 172.50p 1028
20/04/2023 173.50p 180.00p 171.37p 172.50p 1488
19/04/2023 175.00p 180.00p 170.00p 172.50p 6838

*Close Price adjusted for both dividends and splits