Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
M Winkworth (WINK) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/10/2022 | 147.50p | 160.00p | 147.50p | 150.00p | 8395 |
| 26/10/2022 | 150.00p | 153.25p | 136.00p | 147.50p | 7962 |
| 25/10/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/10/2022 | 150.00p | 155.00p | 140.00p | 150.00p | 6532 |
| 21/10/2022 | 150.00p | 160.00p | 150.00p | 150.00p | 6 |
| 20/10/2022 | 150.00p | 155.00p | 141.00p | 150.00p | 2510 |
| 19/10/2022 | 150.00p | 150.00p | 140.00p | 150.00p | 5371 |
| 18/10/2022 | 150.00p | 150.00p | 140.00p | 145.00p | 2943 |
| 17/10/2022 | 152.50p | 160.00p | 145.00p | 150.00p | 3225 |
| 14/10/2022 | 152.50p | 160.00p | 152.50p | 152.50p | 677 |
| 13/10/2022 | 155.00p | 155.00p | 150.00p | 152.50p | 8258 |
| 12/10/2022 | 160.00p | 162.50p | 150.45p | 155.00p | 2892 |
| 11/10/2022 | 160.00p | 165.00p | 155.75p | 165.00p | 5622 |
| 10/10/2022 | 160.00p | 165.00p | 160.00p | 160.00p | 32 |
| 07/10/2022 | 160.00p | 165.00p | 160.00p | 160.00p | 5 |
| 06/10/2022 | 162.50p | 162.50p | 160.00p | 160.00p | 0 |
| 05/10/2022 | 162.50p | 165.95p | 162.50p | 162.50p | 30 |
| 04/10/2022 | 167.50p | 167.50p | 162.50p | 162.50p | 1261 |
| 03/10/2022 | 167.50p | 173.00p | 161.65p | 167.50p | 4258 |
| 30/09/2022 | 170.00p | 175.00p | 167.50p | 167.50p | 8720 |
| 29/09/2022 | 167.50p | 175.00p | 162.00p | 167.50p | 13300 |
| 28/09/2022 | 170.00p | 170.00p | 167.50p | 167.50p | 0 |
| 27/09/2022 | 170.00p | 175.00p | 160.00p | 167.50p | 9 |
| 26/09/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/09/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/09/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 21/09/2022 | 172.50p | 174.75p | 166.00p | 170.00p | 3774 |
| 20/09/2022 | 172.50p | 172.50p | 166.05p | 172.50p | 5000 |
| 19/09/2022 | 175.00p | 175.00p | 166.05p | 172.50p | 26 |
| 16/09/2022 | 175.00p | 175.00p | 166.05p | 172.50p | 26 |
| 15/09/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 14/09/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/09/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/09/2022 | 175.00p | 175.00p | 166.50p | 175.00p | 1270 |
| 09/09/2022 | 174.50p | 182.67p | 174.50p | 175.00p | 5 |
| 08/09/2022 | 174.50p | 184.00p | 165.00p | 170.00p | 3843 |
| 07/09/2022 | 182.50p | 182.50p | 170.00p | 174.50p | 2069 |
| 06/09/2022 | 185.00p | 186.50p | 182.50p | 182.50p | 607 |
| 05/09/2022 | 190.00p | 195.00p | 176.00p | 182.50p | 5149 |
| 02/09/2022 | 190.00p | 195.00p | 183.00p | 190.00p | 2416 |
| 01/09/2022 | 190.00p | 195.00p | 186.20p | 187.50p | 2339 |
| 31/08/2022 | 190.00p | 200.00p | 185.65p | 190.00p | 2866 |
| 30/08/2022 | 190.00p | 200.00p | 190.00p | 190.00p | 2 |
| 29/08/2022 | 190.00p | 200.00p | 184.80p | 190.00p | 2790 |
| 26/08/2022 | 190.00p | 200.00p | 184.80p | 190.00p | 2790 |
| 25/08/2022 | 187.50p | 193.35p | 182.50p | 190.00p | 6086 |
| 24/08/2022 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/08/2022 | 187.50p | 187.50p | 184.65p | 187.50p | 600 |
| 22/08/2022 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 19/08/2022 | 187.50p | 193.00p | 185.00p | 187.50p | 3548 |
| 18/08/2022 | 187.50p | 195.00p | 187.50p | 187.50p | 148 |
| 17/08/2022 | 187.50p | 193.00p | 185.25p | 187.50p | 2230 |
| 16/08/2022 | 187.50p | 193.00p | 187.50p | 187.50p | 18 |
| 15/08/2022 | 187.50p | 193.00p | 185.25p | 187.50p | 1585 |
| 12/08/2022 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
| 11/08/2022 | 185.00p | 185.00p | 180.00p | 185.00p | 5 |
| 10/08/2022 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/08/2022 | 180.00p | 185.00p | 180.00p | 185.00p | 0 |
| 08/08/2022 | 175.00p | 193.00p | 173.00p | 180.00p | 6448 |
| 05/08/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/08/2022 | 175.00p | 180.00p | 175.00p | 175.00p | 1000 |
| 03/08/2022 | 175.00p | 180.00p | 175.00p | 175.00p | 156 |
| 02/08/2022 | 175.00p | 175.00p | 173.00p | 175.00p | 53 |
| 01/08/2022 | 175.00p | 180.00p | 173.00p | 175.00p | 9 |
| 29/07/2022 | 175.00p | 175.00p | 173.00p | 175.00p | 21 |
| 28/07/2022 | 172.50p | 179.28p | 172.50p | 175.00p | 2788 |
| 27/07/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 26/07/2022 | 172.50p | 180.00p | 172.50p | 172.50p | 6 |
| 25/07/2022 | 172.50p | 177.32p | 172.50p | 172.50p | 1720 |
| 22/07/2022 | 172.50p | 177.32p | 172.50p | 172.50p | 5 |
| 21/07/2022 | 172.50p | 177.32p | 172.50p | 172.50p | 226 |
| 20/07/2022 | 172.50p | 177.32p | 165.00p | 172.50p | 10231 |
| 19/07/2022 | 172.50p | 180.00p | 172.50p | 172.50p | 65 |
| 18/07/2022 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 15/07/2022 | 175.00p | 177.00p | 161.00p | 172.50p | 4028 |
| 14/07/2022 | 182.50p | 182.50p | 170.00p | 175.00p | 4825 |
| 13/07/2022 | 182.50p | 188.50p | 175.00p | 182.50p | 2 |
| 12/07/2022 | 180.00p | 180.00p | 172.00p | 180.00p | 525 |
| 11/07/2022 | 175.00p | 180.00p | 175.00p | 180.00p | 2663 |
| 08/07/2022 | 170.00p | 179.50p | 170.00p | 172.50p | 300 |
| 07/07/2022 | 165.00p | 170.00p | 165.00p | 170.00p | 0 |
| 06/07/2022 | 165.00p | 175.00p | 165.00p | 165.00p | 157 |
| 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 |
*Close Price adjusted for both dividends and splits