M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/04/2021 167.50p 180.00p 167.50p 170.00p 7398
13/04/2021 162.50p 162.50p 162.50p 162.50p 0
12/04/2021 162.50p 162.50p 162.50p 162.50p 0
09/04/2021 157.50p 164.63p 155.00p 162.50p 2820
08/04/2021 155.00p 160.00p 155.00p 157.50p 2854
07/04/2021 152.50p 160.00p 145.00p 152.50p 3416
06/04/2021 152.50p 160.00p 151.65p 152.50p 10338
05/04/2021 155.00p 159.75p 151.00p 152.50p 10129
02/04/2021 155.00p 159.75p 151.00p 152.50p 10129
01/04/2021 155.00p 159.75p 151.00p 152.50p 10129
31/03/2021 155.00p 159.50p 153.00p 155.00p 7000
30/03/2021 155.00p 160.00p 150.00p 155.00p 2002
29/03/2021 155.00p 160.00p 150.15p 155.00p 1952
26/03/2021 155.00p 159.90p 150.02p 155.00p 3050
25/03/2021 157.50p 158.00p 150.00p 155.00p 5500
24/03/2021 157.50p 160.50p 151.80p 157.50p 2026
23/03/2021 157.50p 160.50p 157.50p 157.50p 623
22/03/2021 157.50p 157.50p 157.50p 157.50p 0
19/03/2021 157.50p 157.50p 157.50p 157.50p 0
18/03/2021 157.50p 160.50p 150.00p 157.50p 1070
17/03/2021 160.00p 163.00p 155.00p 157.50p 1781
16/03/2021 162.50p 162.50p 155.00p 160.00p 3923
15/03/2021 162.50p 168.50p 158.85p 162.50p 59
12/03/2021 145.00p 169.00p 145.00p 162.50p 18445
11/03/2021 141.00p 145.00p 141.00p 145.00p 0
10/03/2021 141.00p 141.00p 141.00p 141.00p 0
09/03/2021 141.00p 144.00p 136.00p 141.00p 9378
08/03/2021 141.00p 144.00p 141.00p 141.00p 190
05/03/2021 141.00p 144.50p 139.75p 141.00p 1374
04/03/2021 141.00p 141.00p 141.00p 141.00p 5000
03/03/2021 141.00p 143.00p 141.00p 141.00p 4000
02/03/2021 141.00p 142.00p 138.00p 142.00p 725
01/03/2021 141.00p 142.00p 141.00p 141.00p 3985
26/02/2021 141.00p 141.00p 139.00p 141.00p 2000
25/02/2021 141.00p 141.00p 140.00p 141.00p 3000
24/02/2021 139.00p 141.00p 139.00p 141.00p 2516
23/02/2021 139.00p 139.00p 139.00p 139.00p 0
22/02/2021 139.50p 142.00p 136.00p 139.00p 3220
19/02/2021 138.50p 140.00p 138.50p 139.50p 4196
18/02/2021 140.00p 143.00p 138.50p 138.50p 517
17/02/2021 140.00p 142.00p 135.00p 140.00p 3161
16/02/2021 140.00p 140.00p 136.00p 140.00p 529
15/02/2021 140.00p 145.00p 135.00p 140.00p 6900
12/02/2021 140.00p 140.00p 140.00p 140.00p 0
11/02/2021 140.00p 145.00p 140.00p 140.00p 4025
10/02/2021 140.00p 143.00p 140.00p 140.00p 1398
09/02/2021 140.00p 140.00p 140.00p 140.00p 0
08/02/2021 140.00p 144.00p 137.00p 140.00p 323
05/02/2021 140.00p 140.00p 140.00p 140.00p 0
04/02/2021 140.00p 142.00p 140.00p 140.00p 2104
03/02/2021 140.00p 145.00p 140.00p 140.00p 6138
02/02/2021 140.00p 147.00p 140.00p 140.00p 15
01/02/2021 140.00p 140.00p 140.00p 140.00p 0
29/01/2021 140.00p 140.00p 140.00p 140.00p 0
28/01/2021 140.00p 142.00p 139.00p 140.00p 5503
27/01/2021 147.50p 147.50p 136.00p 140.00p 1070
26/01/2021 147.50p 147.50p 147.50p 147.50p 0
25/01/2021 147.50p 154.00p 145.00p 147.50p 2737
22/01/2021 147.50p 148.00p 146.05p 148.00p 2000
21/01/2021 150.00p 150.00p 146.15p 148.00p 9979
20/01/2021 147.50p 156.00p 147.50p 147.50p 71
19/01/2021 147.50p 147.50p 147.50p 147.50p 0
18/01/2021 150.00p 155.00p 147.50p 147.50p 20
15/01/2021 147.50p 150.15p 147.50p 147.50p 3334
14/01/2021 147.50p 147.50p 147.50p 147.50p 0
13/01/2021 142.50p 155.00p 142.50p 147.50p 2622
12/01/2021 142.50p 142.50p 142.50p 142.50p 0
11/01/2021 137.50p 150.00p 137.50p 142.50p 3500
08/01/2021 137.50p 143.50p 137.50p 137.50p 2500
07/01/2021 137.50p 143.50p 137.50p 137.50p 34
06/01/2021 140.00p 143.50p 135.10p 137.50p 149
05/01/2021 142.50p 142.50p 140.00p 140.00p 3000
04/01/2021 142.50p 142.50p 135.00p 140.00p 3968
01/01/2021 142.50p 145.00p 142.50p 142.50p 7615
31/12/2020 142.50p 145.00p 142.50p 142.50p 7615
30/12/2020 147.50p 147.50p 140.00p 142.50p 2830
29/12/2020 150.00p 154.00p 140.00p 147.50p 2278
28/12/2020 150.00p 150.00p 150.00p 150.00p 0
25/12/2020 150.00p 150.00p 150.00p 150.00p 0
24/12/2020 150.00p 150.00p 150.00p 150.00p 0
23/12/2020 150.00p 158.00p 150.00p 150.00p 10
22/12/2020 150.00p 150.00p 150.00p 150.00p 0
21/12/2020 150.00p 150.00p 140.00p 150.00p 970
18/12/2020 150.00p 150.00p 150.00p 150.00p 0
17/12/2020 150.00p 150.00p 150.00p 150.00p 0
16/12/2020 153.00p 157.00p 150.00p 150.00p 15
15/12/2020 145.00p 158.00p 145.00p 153.00p 100
14/12/2020 145.00p 150.00p 145.00p 150.00p 0
11/12/2020 145.00p 153.00p 145.00p 150.00p 3005
10/12/2020 150.00p 153.00p 150.00p 150.00p 1626
09/12/2020 150.00p 158.00p 150.00p 150.00p 11
08/12/2020 150.00p 158.00p 150.00p 150.00p 29
07/12/2020 150.00p 150.00p 150.00p 150.00p 2000
04/12/2020 150.00p 158.00p 150.00p 150.00p 2
03/12/2020 150.00p 150.00p 150.00p 150.00p 0
02/12/2020 145.00p 158.00p 143.20p 150.00p 5792
01/12/2020 145.00p 145.00p 145.00p 145.00p 0
30/11/2020 145.00p 145.00p 145.00p 145.00p 0
27/11/2020 145.00p 153.00p 145.00p 145.00p 100
26/11/2020 145.00p 145.00p 145.00p 145.00p 0
25/11/2020 145.00p 145.00p 145.00p 145.00p 0
24/11/2020 145.00p 152.50p 145.00p 145.00p 320
23/11/2020 145.00p 152.50p 140.00p 150.00p 3530
20/11/2020 145.00p 151.00p 137.00p 145.00p 109
19/11/2020 145.00p 151.00p 137.60p 145.00p 1044
18/11/2020 145.00p 145.00p 137.40p 145.00p 5364
17/11/2020 140.00p 148.00p 138.55p 145.00p 12522
16/11/2020 140.00p 145.00p 140.00p 140.00p 100
13/11/2020 140.00p 140.00p 138.00p 140.00p 711
12/11/2020 130.00p 140.00p 130.00p 140.00p 2500
10/11/2020 130.00p 130.00p 130.00p 130.00p 2537
09/11/2020 127.50p 140.00p 127.50p 130.00p 3472
06/11/2020 127.50p 127.50p 127.50p 127.50p 0
05/11/2020 127.50p 127.50p 127.50p 127.50p 0
04/11/2020 127.50p 128.00p 127.50p 127.50p 141488
03/11/2020 127.50p 127.50p 122.50p 127.50p 2165
02/11/2020 127.50p 127.50p 127.50p 127.50p 0
30/10/2020 127.50p 127.50p 127.50p 127.50p 0
29/10/2020 127.50p 127.50p 127.50p 127.50p 30679
28/10/2020 127.50p 127.50p 126.50p 127.50p 1019
27/10/2020 127.50p 127.50p 127.50p 127.50p 0
26/10/2020 127.50p 140.00p 127.50p 127.50p 1421
23/10/2020 127.50p 140.00p 125.00p 127.50p 4025
22/10/2020 127.50p 127.50p 127.50p 127.50p 0
21/10/2020 127.50p 140.00p 127.50p 127.50p 341
20/10/2020 127.50p 127.50p 125.35p 127.50p 666
19/10/2020 127.50p 140.00p 127.50p 127.50p 448
16/10/2020 127.50p 140.00p 127.50p 127.50p 2420
15/10/2020 127.50p 127.50p 116.00p 127.50p 8158
14/10/2020 127.50p 134.00p 127.50p 127.50p 500
13/10/2020 127.50p 127.50p 127.50p 127.50p 0
12/10/2020 127.50p 127.50p 115.75p 127.50p 9000
09/10/2020 127.50p 127.50p 127.50p 127.50p 0
08/10/2020 127.50p 127.50p 118.75p 127.50p 3000
07/10/2020 127.50p 127.50p 127.50p 127.50p 0
06/10/2020 127.50p 127.50p 127.50p 127.50p 0
05/10/2020 127.50p 137.00p 127.50p 127.50p 1452
02/10/2020 127.50p 127.50p 118.55p 127.50p 2531
01/10/2020 127.50p 127.50p 127.50p 127.50p 0
30/09/2020 127.50p 130.00p 120.15p 127.50p 7724
29/09/2020 127.50p 130.00p 125.50p 127.50p 1027
28/09/2020 127.50p 130.00p 127.50p 130.00p 2500
25/09/2020 127.50p 130.00p 127.50p 130.00p 1500
24/09/2020 127.50p 127.50p 127.50p 127.50p 0
23/09/2020 127.50p 127.50p 127.50p 127.50p 0
22/09/2020 127.50p 137.00p 127.50p 127.50p 40
21/09/2020 130.00p 135.00p 116.50p 127.50p 4732
18/09/2020 135.00p 135.00p 120.00p 130.00p 14552
17/09/2020 137.50p 137.50p 125.00p 135.00p 3239
16/09/2020 137.50p 140.00p 125.00p 137.50p 518
15/09/2020 140.00p 140.00p 130.00p 137.50p 3009
14/09/2020 140.00p 140.00p 132.00p 140.00p 5500
11/09/2020 140.00p 140.00p 132.00p 140.00p 4000
10/09/2020 140.00p 140.00p 130.00p 140.00p 5500
09/09/2020 146.00p 146.00p 130.00p 140.00p 12000
08/09/2020 146.00p 154.00p 146.00p 146.00p 1487
07/09/2020 146.00p 146.00p 146.00p 146.00p 0
04/09/2020 146.00p 146.00p 146.00p 146.00p 0
03/09/2020 146.00p 146.00p 146.00p 146.00p 0
02/09/2020 146.00p 146.00p 133.40p 146.00p 500
01/09/2020 150.00p 150.00p 136.76p 146.00p 500
31/08/2020 151.00p 151.00p 150.00p 150.00p 0
28/08/2020 151.00p 151.00p 150.00p 150.00p 0
27/08/2020 151.00p 158.00p 150.00p 150.00p 8
26/08/2020 151.00p 151.00p 150.00p 150.00p 0
25/08/2020 151.00p 151.00p 150.00p 150.00p 0
24/08/2020 151.00p 159.00p 142.00p 150.00p 4439
21/08/2020 151.00p 156.20p 150.00p 150.00p 2954
20/08/2020 151.00p 159.00p 150.00p 150.00p 58
19/08/2020 146.00p 154.00p 146.00p 150.00p 1621
18/08/2020 146.00p 146.00p 146.00p 146.00p 0
17/08/2020 146.00p 154.00p 146.00p 146.00p 350
14/08/2020 146.00p 146.00p 132.00p 146.00p 1964
13/08/2020 146.00p 155.00p 146.00p 146.00p 964
12/08/2020 146.00p 146.00p 146.00p 146.00p 0
11/08/2020 146.00p 146.00p 146.00p 146.00p 0
10/08/2020 146.00p 146.00p 146.00p 146.00p 0
07/08/2020 146.00p 146.00p 146.00p 146.00p 0
06/08/2020 146.00p 146.00p 146.00p 146.00p 0
05/08/2020 146.00p 146.00p 137.00p 146.00p 1467
04/08/2020 146.00p 146.00p 137.00p 146.00p 1238
03/08/2020 144.50p 150.00p 144.50p 146.00p 596
31/07/2020 140.00p 140.00p 140.00p 140.00p 5000
30/07/2020 140.00p 140.00p 140.00p 140.00p 0
29/07/2020 140.00p 140.00p 132.00p 140.00p 495
28/07/2020 140.00p 140.00p 140.00p 140.00p 0
27/07/2020 140.00p 140.00p 135.00p 140.00p 2000
24/07/2020 142.50p 142.50p 140.00p 140.00p 0
23/07/2020 140.00p 140.00p 140.00p 140.00p 0
22/07/2020 140.00p 145.00p 138.00p 140.00p 2404
21/07/2020 140.00p 140.00p 140.00p 140.00p 0
20/07/2020 140.00p 140.00p 140.00p 140.00p 0
17/07/2020 140.00p 145.00p 137.00p 140.00p 1731
16/07/2020 140.00p 150.00p 138.00p 140.00p 1113
15/07/2020 137.50p 145.00p 137.50p 140.00p 3837
14/07/2020 137.50p 137.50p 137.50p 137.50p 1178
13/07/2020 137.50p 137.50p 137.50p 137.50p 0
10/07/2020 137.50p 145.00p 137.50p 137.50p 4162
09/07/2020 130.00p 141.00p 130.00p 141.00p 2000
08/07/2020 130.00p 140.00p 130.00p 130.00p 1000

*Close Price adjusted for both dividends and splits