M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/07/2022 165.00p 175.00p 165.00p 165.00p 2
04/07/2022 165.00p 175.00p 165.00p 165.00p 1
01/07/2022 165.00p 175.00p 162.00p 165.00p 1812
30/06/2022 165.00p 173.95p 157.20p 165.00p 3226
29/06/2022 162.50p 165.00p 160.00p 165.00p 190
28/06/2022 162.50p 162.50p 162.50p 162.50p 0
27/06/2022 162.50p 163.00p 162.50p 162.50p 45
24/06/2022 163.50p 163.50p 160.00p 162.50p 2000
23/06/2022 175.00p 180.00p 157.00p 163.50p 8660
22/06/2022 180.00p 180.00p 175.00p 175.00p 20
21/06/2022 190.00p 190.00p 174.00p 180.00p 1666
20/06/2022 190.00p 198.80p 190.00p 190.00p 1379
17/06/2022 190.00p 198.00p 190.00p 190.00p 2520
16/06/2022 192.00p 192.00p 192.00p 192.00p 0
15/06/2022 192.00p 199.20p 192.00p 192.00p 232
14/06/2022 193.00p 193.00p 193.00p 193.00p 0
13/06/2022 199.00p 207.80p 190.00p 193.00p 11591
10/06/2022 200.00p 206.95p 193.00p 200.00p 2783
09/06/2022 195.00p 210.00p 195.00p 200.00p 26
08/06/2022 195.00p 198.00p 198.00p 198.00p 0
07/06/2022 195.00p 207.22p 195.00p 198.00p 35
06/06/2022 195.00p 204.50p 195.00p 198.00p 2000
03/06/2022 195.00p 204.50p 190.00p 198.00p 3917
02/06/2022 195.00p 204.50p 190.00p 198.00p 3917
01/06/2022 195.00p 204.50p 190.00p 198.00p 3917
31/05/2022 195.00p 198.00p 190.00p 198.00p 1800
30/05/2022 195.00p 204.50p 195.00p 198.00p 1
27/05/2022 195.00p 204.50p 187.68p 198.00p 548
26/05/2022 195.00p 198.00p 198.00p 198.00p 0
25/05/2022 193.00p 204.50p 193.00p 198.00p 2943
24/05/2022 193.00p 201.58p 180.00p 193.00p 247
23/05/2022 193.00p 202.00p 182.86p 193.00p 4497
20/05/2022 193.00p 202.99p 193.00p 193.00p 2
19/05/2022 193.00p 202.99p 180.52p 193.00p 622
18/05/2022 196.00p 202.99p 180.00p 193.00p 3813
17/05/2022 194.00p 194.00p 184.40p 194.00p 252
16/05/2022 196.00p 196.00p 194.00p 194.00p 0
13/05/2022 191.00p 205.00p 182.00p 194.00p 752
12/05/2022 191.00p 191.00p 182.20p 191.00p 1978
11/05/2022 191.00p 202.00p 186.56p 191.00p 2995
10/05/2022 191.00p 191.00p 191.00p 191.00p 0
09/05/2022 191.00p 191.00p 186.56p 191.00p 19
06/05/2022 191.00p 191.00p 191.00p 191.00p 0
05/05/2022 191.00p 191.00p 186.56p 191.00p 400
04/05/2022 191.00p 202.00p 180.00p 191.00p 1224
03/05/2022 191.00p 198.00p 190.00p 190.00p 2
02/05/2022 191.00p 191.00p 190.00p 190.00p 0
29/04/2022 191.00p 190.00p 190.00p 190.00p 0
28/04/2022 191.00p 191.00p 190.00p 190.00p 0
27/04/2022 191.00p 191.00p 190.00p 190.00p 0
26/04/2022 190.00p 190.00p 190.00p 190.00p 0
25/04/2022 190.00p 198.00p 190.00p 190.00p 254
22/04/2022 190.00p 190.00p 185.80p 190.00p 2500
21/04/2022 190.00p 199.00p 185.20p 190.00p 4981
20/04/2022 190.00p 199.00p 190.00p 190.00p 10367
19/04/2022 190.00p 190.00p 190.00p 190.00p 0
18/04/2022 190.00p 200.00p 184.32p 190.00p 7914
15/04/2022 190.00p 200.00p 184.32p 190.00p 7914
14/04/2022 190.00p 200.00p 184.32p 190.00p 7914
13/04/2022 190.00p 190.00p 190.00p 190.00p 0
12/04/2022 200.00p 200.00p 180.24p 190.00p 19434
11/04/2022 177.50p 190.00p 170.00p 180.00p 93
08/04/2022 177.50p 177.50p 167.75p 177.50p 2800
07/04/2022 177.50p 187.00p 177.50p 177.50p 2275
06/04/2022 177.50p 187.00p 177.50p 177.50p 282
05/04/2022 177.50p 187.00p 167.25p 177.50p 639
04/04/2022 177.50p 184.25p 177.50p 177.50p 1215
01/04/2022 177.50p 184.25p 166.00p 177.50p 285
31/03/2022 177.50p 184.43p 177.50p 177.50p 683
30/03/2022 177.50p 177.50p 177.50p 177.50p 0
29/03/2022 177.50p 184.75p 177.50p 177.50p 802
28/03/2022 177.50p 184.75p 177.50p 177.50p 186
25/03/2022 177.50p 177.50p 177.50p 177.50p 0
24/03/2022 177.50p 177.50p 165.00p 177.50p 7281
23/03/2022 177.50p 177.50p 177.50p 177.50p 0
22/03/2022 177.50p 187.00p 177.50p 177.50p 530
21/03/2022 177.50p 177.50p 173.75p 177.50p 5
18/03/2022 172.50p 190.00p 172.50p 177.50p 53
17/03/2022 172.50p 181.35p 172.50p 172.50p 2608
16/03/2022 172.50p 181.35p 172.50p 172.50p 243
15/03/2022 172.50p 181.40p 172.50p 172.50p 58
14/03/2022 172.50p 181.40p 172.50p 172.50p 110
11/03/2022 170.00p 182.00p 170.00p 172.50p 3887
10/03/2022 170.00p 181.70p 170.00p 170.00p 682
09/03/2022 167.50p 179.00p 167.50p 170.00p 451
08/03/2022 180.00p 190.00p 147.76p 167.50p 18568
07/03/2022 180.00p 180.00p 170.20p 180.00p 625
04/03/2022 195.00p 200.00p 170.60p 180.00p 6311
03/03/2022 195.00p 200.00p 195.00p 195.00p 1000
02/03/2022 195.00p 200.00p 195.00p 195.00p 50
01/03/2022 195.00p 195.00p 195.00p 195.00p 0
28/02/2022 195.00p 195.00p 195.00p 195.00p 0
25/02/2022 200.00p 203.25p 200.00p 200.00p 4841
24/02/2022 200.00p 206.00p 190.00p 200.00p 14698
23/02/2022 200.00p 200.00p 200.00p 200.00p 0
22/02/2022 200.00p 200.00p 193.65p 200.00p 4000
21/02/2022 205.00p 207.00p 192.15p 200.00p 1135
18/02/2022 195.00p 210.00p 192.25p 200.00p 2604
17/02/2022 195.00p 208.00p 182.00p 195.00p 6508
16/02/2022 195.00p 200.40p 195.00p 195.00p 174
15/02/2022 195.00p 195.00p 195.00p 195.00p 0
14/02/2022 195.00p 195.00p 192.00p 195.00p 2292
11/02/2022 195.00p 200.00p 195.00p 195.00p 0
10/02/2022 195.00p 200.73p 192.00p 200.00p 4266
09/02/2022 195.00p 200.75p 195.00p 195.00p 932
08/02/2022 195.00p 200.75p 195.00p 195.00p 339
07/02/2022 195.00p 210.00p 190.88p 195.00p 1746
04/02/2022 195.00p 195.00p 190.50p 195.00p 375
03/02/2022 195.00p 201.00p 195.00p 195.00p 49
02/02/2022 195.00p 200.75p 189.00p 195.00p 3047
01/02/2022 195.00p 201.00p 193.00p 195.00p 1126
31/01/2022 195.00p 201.00p 195.00p 195.00p 99
28/01/2022 195.00p 200.00p 195.00p 195.00p 0
27/01/2022 188.00p 202.00p 188.00p 200.00p 12499
26/01/2022 189.00p 200.00p 181.00p 188.00p 9770
25/01/2022 189.00p 189.00p 178.00p 189.00p 12118
24/01/2022 196.00p 196.00p 178.00p 189.00p 9790
21/01/2022 196.00p 196.00p 184.00p 196.00p 4
20/01/2022 198.00p 210.00p 197.00p 198.00p 392
19/01/2022 203.00p 207.00p 203.00p 203.00p 5511
18/01/2022 203.00p 208.00p 200.00p 203.00p 18323
17/01/2022 203.00p 208.00p 203.00p 203.00p 1005
14/01/2022 203.00p 210.00p 203.00p 203.00p 5216
13/01/2022 207.00p 214.16p 196.00p 208.00p 12787
12/01/2022 200.00p 213.16p 200.00p 207.00p 3017
10/01/2022 195.00p 206.00p 195.00p 195.00p 6
07/01/2022 194.00p 201.80p 194.00p 194.00p 6007
06/01/2022 194.00p 196.75p 194.00p 194.00p 20
05/01/2022 194.00p 198.00p 194.00p 194.00p 51
04/01/2022 196.00p 206.00p 187.00p 194.00p 1145
03/01/2022 196.00p 196.00p 196.00p 196.00p 0
31/12/2021 196.00p 196.00p 196.00p 196.00p 0
30/12/2021 196.00p 202.00p 196.00p 196.00p 100
29/12/2021 196.00p 202.00p 196.00p 196.00p 120
28/12/2021 196.00p 202.00p 196.00p 196.00p 50
27/12/2021 196.00p 202.00p 196.00p 196.00p 50
24/12/2021 196.00p 202.00p 196.00p 196.00p 50
23/12/2021 196.00p 196.00p 190.00p 196.00p 1
22/12/2021 196.00p 202.00p 196.00p 196.00p 313
21/12/2021 196.00p 196.00p 196.00p 196.00p 0
20/12/2021 196.00p 196.00p 196.00p 196.00p 0
17/12/2021 196.00p 196.00p 192.00p 196.00p 1500
16/12/2021 194.00p 204.00p 194.00p 196.00p 3510
15/12/2021 194.00p 194.00p 194.00p 194.00p 176
14/12/2021 194.00p 194.00p 194.00p 194.00p 0
13/12/2021 202.00p 210.00p 190.00p 194.00p 2112
10/12/2021 202.00p 202.00p 196.35p 202.00p 1500
09/12/2021 202.00p 202.00p 202.00p 202.00p 0
08/12/2021 202.00p 202.00p 202.00p 202.00p 0
07/12/2021 202.00p 202.00p 196.75p 202.00p 605
06/12/2021 202.00p 202.00p 202.00p 202.00p 0
03/12/2021 202.00p 202.00p 202.00p 202.00p 0
02/12/2021 202.00p 202.00p 202.00p 202.00p 0
01/12/2021 202.00p 202.00p 194.00p 202.00p 573
30/11/2021 202.00p 202.00p 202.00p 202.00p 0
29/11/2021 202.00p 202.00p 202.00p 202.00p 0
26/11/2021 202.00p 202.00p 202.00p 202.00p 0
25/11/2021 202.00p 202.00p 197.15p 202.00p 50
24/11/2021 202.00p 202.00p 194.00p 202.00p 1
23/11/2021 205.00p 214.00p 194.00p 202.00p 5648
22/11/2021 205.00p 205.00p 197.26p 205.00p 523
19/11/2021 204.00p 205.00p 200.62p 205.00p 387
18/11/2021 205.00p 206.75p 200.87p 205.00p 6786
17/11/2021 210.00p 216.00p 197.00p 205.00p 4628
16/11/2021 210.00p 210.00p 200.00p 200.00p 14166
15/11/2021 210.00p 210.00p 210.00p 210.00p 0
12/11/2021 210.00p 210.00p 210.00p 210.00p 0
11/11/2021 210.00p 210.00p 197.84p 210.00p 5000
10/11/2021 200.00p 200.56p 200.00p 200.00p 2
09/11/2021 200.00p 201.50p 191.00p 200.00p 64
08/11/2021 200.00p 201.75p 191.00p 200.00p 1863
05/11/2021 206.00p 210.00p 196.00p 200.00p 2017
04/11/2021 203.00p 204.25p 203.00p 203.00p 244
03/11/2021 203.00p 204.82p 196.00p 203.00p 976
02/11/2021 203.00p 203.00p 197.50p 203.00p 6264
01/11/2021 203.00p 207.00p 198.75p 203.00p 2786
29/10/2021 203.00p 203.00p 203.00p 203.00p 0
28/10/2021 202.00p 203.00p 202.00p 203.00p 0
27/10/2021 200.00p 202.00p 199.00p 202.00p 1503
26/10/2021 200.00p 200.00p 199.00p 200.00p 0
25/10/2021 200.00p 200.00p 192.00p 199.00p 1489
22/10/2021 200.00p 200.00p 200.00p 200.00p 0
21/10/2021 203.00p 203.00p 197.40p 200.00p 7500
20/10/2021 204.00p 207.00p 200.16p 204.00p 2518
19/10/2021 202.00p 212.00p 196.00p 204.00p 2763
18/10/2021 202.00p 206.00p 196.00p 196.00p 122
15/10/2021 202.00p 207.00p 194.20p 202.00p 3669
14/10/2021 202.00p 202.00p 202.00p 202.00p 30
13/10/2021 202.00p 206.00p 202.00p 202.00p 1610
12/10/2021 202.00p 207.00p 192.00p 202.00p 685
11/10/2021 202.00p 202.00p 202.00p 202.00p 0
08/10/2021 202.00p 206.00p 202.00p 202.00p 5000
07/10/2021 202.00p 202.00p 202.00p 202.00p 0
06/10/2021 208.00p 210.00p 196.00p 202.00p 21988
05/10/2021 208.00p 208.00p 196.00p 208.00p 4915
04/10/2021 210.00p 216.00p 195.35p 208.00p 8463
01/10/2021 210.00p 210.00p 198.31p 210.00p 15813
30/09/2021 210.00p 212.50p 210.00p 210.00p 250
29/09/2021 210.00p 210.00p 207.87p 210.00p 2158
28/09/2021 210.00p 210.00p 207.50p 210.00p 5000

*Close Price adjusted for both dividends and splits