M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/06/2019 120.00p 120.75p 120.00p 120.00p 14
05/06/2019 120.00p 120.00p 120.00p 120.00p 0
04/06/2019 120.00p 120.00p 120.00p 120.00p 0
03/06/2019 120.00p 120.00p 120.00p 120.00p 0
31/05/2019 120.00p 120.00p 117.60p 120.00p 1000
30/05/2019 120.00p 121.25p 120.00p 120.00p 272
29/05/2019 120.00p 120.00p 120.00p 120.00p 0
28/05/2019 120.00p 121.45p 115.00p 120.00p 7675
24/05/2019 120.00p 121.50p 120.00p 120.00p 11
23/05/2019 120.00p 120.00p 120.00p 120.00p 0
22/05/2019 120.00p 120.00p 120.00p 120.00p 0
21/05/2019 120.00p 120.00p 120.00p 120.00p 18000
20/05/2019 120.00p 122.00p 117.00p 120.00p 9000
17/05/2019 120.00p 120.00p 115.10p 120.00p 1000
16/05/2019 120.00p 120.00p 120.00p 120.00p 0
15/05/2019 120.00p 120.00p 120.00p 120.00p 207
14/05/2019 120.00p 120.00p 120.00p 120.00p 0
13/05/2019 120.00p 120.00p 120.00p 120.00p 416
10/05/2019 120.00p 120.00p 120.00p 120.00p 0
09/05/2019 120.00p 120.00p 120.00p 120.00p 0
08/05/2019 122.50p 125.00p 120.00p 120.00p 5054
07/05/2019 120.00p 124.97p 120.00p 122.50p 4500
03/05/2019 120.00p 124.97p 120.00p 120.00p 900
02/05/2019 120.00p 120.00p 120.00p 120.00p 0
01/05/2019 120.00p 120.00p 120.00p 120.00p 0
30/04/2019 121.50p 121.50p 120.00p 120.00p 10000
29/04/2019 123.00p 124.00p 123.00p 123.00p 4300
26/04/2019 123.00p 123.00p 123.00p 123.00p 0
25/04/2019 124.00p 128.00p 123.00p 123.00p 50
24/04/2019 125.00p 130.00p 123.00p 125.00p 183
23/04/2019 125.00p 130.00p 123.00p 125.00p 3834
18/04/2019 125.00p 125.00p 123.50p 125.00p 432
17/04/2019 125.00p 130.00p 125.00p 125.00p 192
16/04/2019 119.00p 125.00p 119.00p 125.00p 822
15/04/2019 119.00p 119.00p 117.00p 119.00p 25
12/04/2019 119.00p 119.00p 119.00p 119.00p 0
11/04/2019 119.00p 119.00p 119.00p 119.00p 0
10/04/2019 119.00p 119.00p 119.00p 119.00p 0
09/04/2019 119.00p 119.00p 119.00p 119.00p 0
08/04/2019 119.00p 122.00p 119.00p 119.00p 2032
05/04/2019 119.00p 121.75p 115.14p 119.00p 1770
04/04/2019 119.00p 121.97p 119.00p 119.00p 14
03/04/2019 105.00p 119.00p 105.00p 119.00p 11000
02/04/2019 105.00p 109.50p 105.00p 105.00p 7747
01/04/2019 105.00p 105.00p 101.00p 105.00p 1698
29/03/2019 105.00p 108.00p 105.00p 105.00p 779
28/03/2019 106.00p 107.00p 105.00p 105.00p 3005
27/03/2019 107.00p 107.00p 102.00p 106.00p 4628
26/03/2019 107.00p 107.00p 107.00p 107.00p 0
25/03/2019 107.00p 107.00p 103.00p 107.00p 840
22/03/2019 107.00p 107.00p 103.00p 107.00p 79
21/03/2019 107.00p 107.00p 107.00p 107.00p 0
20/03/2019 107.00p 108.00p 107.00p 107.00p 230
19/03/2019 107.00p 107.00p 107.00p 107.00p 0
18/03/2019 107.00p 107.00p 107.00p 107.00p 0
15/03/2019 107.00p 108.00p 107.00p 108.00p 500
14/03/2019 107.00p 107.00p 107.00p 107.00p 0
13/03/2019 107.00p 107.00p 107.00p 107.00p 0
12/03/2019 106.00p 107.00p 102.80p 107.00p 118
11/03/2019 108.50p 108.50p 106.00p 106.00p 0
08/03/2019 108.50p 108.50p 108.50p 108.50p 10000
07/03/2019 108.50p 108.50p 108.50p 108.50p 0
06/03/2019 108.50p 108.50p 108.50p 108.50p 0
05/03/2019 107.00p 110.00p 107.00p 108.50p 250
04/03/2019 110.00p 110.00p 110.00p 110.00p 0
01/03/2019 110.00p 110.00p 108.00p 110.00p 3992
28/02/2019 110.00p 110.00p 110.00p 110.00p 0
27/02/2019 110.00p 110.00p 110.00p 110.00p 623
26/02/2019 109.00p 112.00p 109.00p 110.00p 930
25/02/2019 109.00p 112.00p 108.00p 109.00p 9339
22/02/2019 109.00p 109.00p 109.00p 109.00p 0
21/02/2019 109.00p 109.00p 107.50p 109.00p 5128
20/02/2019 108.00p 110.00p 108.00p 109.00p 5266
19/02/2019 109.00p 110.00p 108.00p 108.00p 2000
18/02/2019 110.50p 110.50p 108.00p 109.00p 12000
15/02/2019 110.50p 113.00p 110.50p 110.50p 175
14/02/2019 110.50p 110.50p 110.50p 110.50p 0
13/02/2019 110.50p 110.50p 106.00p 110.50p 48
12/02/2019 110.50p 113.00p 106.45p 110.50p 4818
11/02/2019 110.50p 110.50p 110.50p 110.50p 0
08/02/2019 110.50p 110.50p 110.50p 110.50p 0
07/02/2019 111.50p 111.50p 110.50p 110.50p 0
06/02/2019 111.50p 114.00p 111.50p 111.50p 3015
05/02/2019 112.50p 113.00p 112.50p 113.00p 3268
04/02/2019 112.50p 113.00p 112.50p 112.50p 0
01/02/2019 113.00p 114.00p 110.00p 113.00p 11126
31/01/2019 113.00p 113.00p 113.00p 113.00p 0
30/01/2019 113.00p 114.00p 113.00p 113.00p 400
29/01/2019 113.00p 113.00p 113.00p 113.00p 0
28/01/2019 113.00p 113.00p 113.00p 113.00p 0
25/01/2019 113.00p 113.00p 110.00p 113.00p 0
24/01/2019 113.00p 113.00p 110.00p 110.00p 1500
23/01/2019 115.00p 118.00p 110.00p 110.00p 10077
22/01/2019 115.00p 116.00p 115.00p 115.00p 506
21/01/2019 115.00p 117.00p 115.00p 115.00p 2863
18/01/2019 115.00p 117.00p 115.00p 115.00p 96
17/01/2019 115.00p 115.00p 115.00p 115.00p 0
16/01/2019 110.00p 118.00p 110.00p 115.00p 3124
15/01/2019 110.00p 112.90p 110.00p 110.00p 125
14/01/2019 110.00p 110.00p 110.00p 110.00p 0
11/01/2019 110.00p 110.00p 110.00p 110.00p 0
10/01/2019 110.00p 113.00p 110.00p 110.00p 500
09/01/2019 110.00p 113.00p 110.00p 110.00p 879
08/01/2019 110.00p 110.00p 110.00p 110.00p 11500
07/01/2019 110.00p 114.00p 110.00p 110.00p 15
04/01/2019 113.00p 113.00p 105.00p 110.00p 7800
03/01/2019 113.00p 117.00p 113.00p 113.00p 4781
02/01/2019 113.00p 113.50p 113.00p 113.00p 1400
31/12/2018 113.00p 113.50p 113.00p 113.00p 1548
28/12/2018 113.00p 113.00p 113.00p 113.00p 0
27/12/2018 113.00p 113.50p 113.00p 113.00p 1047
24/12/2018 113.00p 113.00p 108.00p 113.00p 600
21/12/2018 113.00p 113.00p 112.99p 113.00p 600
20/12/2018 113.00p 113.00p 113.00p 113.00p 0
19/12/2018 113.00p 113.00p 113.00p 113.00p 0
18/12/2018 113.00p 113.00p 113.00p 113.00p 0
17/12/2018 113.00p 113.00p 113.00p 113.00p 0
14/12/2018 115.00p 115.00p 113.00p 113.00p 7500
13/12/2018 115.00p 115.00p 115.00p 115.00p 0
12/12/2018 115.00p 115.00p 115.00p 115.00p 0
11/12/2018 115.00p 115.00p 115.00p 115.00p 0
10/12/2018 115.00p 115.00p 110.00p 115.00p 900
07/12/2018 115.00p 115.00p 115.00p 115.00p 0
06/12/2018 115.00p 115.00p 110.30p 115.00p 1052
05/12/2018 116.00p 116.00p 115.00p 115.00p 0
04/12/2018 117.00p 117.00p 112.50p 116.00p 5000
03/12/2018 117.00p 117.00p 117.00p 117.00p 0
30/11/2018 117.00p 120.00p 112.50p 117.00p 730
29/11/2018 117.00p 117.00p 117.00p 117.00p 0
28/11/2018 117.00p 117.00p 113.00p 117.00p 2463
27/11/2018 117.00p 117.00p 117.00p 117.00p 7050
26/11/2018 116.00p 120.00p 116.00p 117.00p 676
23/11/2018 116.00p 120.00p 116.00p 116.00p 136
22/11/2018 114.00p 118.00p 114.00p 116.00p 851
21/11/2018 114.00p 114.00p 114.00p 114.00p 0
20/11/2018 114.00p 114.00p 114.00p 114.00p 0
19/11/2018 111.50p 115.00p 111.50p 114.00p 3469
16/11/2018 113.00p 113.00p 111.50p 111.50p 0
15/11/2018 113.00p 118.00p 113.00p 113.00p 167
14/11/2018 113.00p 118.00p 111.25p 113.00p 623
13/11/2018 114.00p 114.00p 113.00p 113.00p 0
12/11/2018 114.00p 114.00p 111.00p 114.00p 50
09/11/2018 114.00p 116.95p 114.00p 114.00p 1500
08/11/2018 112.00p 116.00p 110.00p 114.00p 3116
07/11/2018 112.00p 112.00p 112.00p 112.00p 0
06/11/2018 112.00p 112.00p 110.00p 112.00p 5321
05/11/2018 112.00p 112.00p 112.00p 112.00p 0
02/11/2018 111.00p 112.00p 111.00p 112.00p 0
01/11/2018 111.00p 111.00p 111.00p 111.00p 0
31/10/2018 111.00p 116.00p 111.00p 111.00p 2155
30/10/2018 111.00p 111.00p 111.00p 111.00p 0
29/10/2018 111.00p 111.00p 111.00p 111.00p 0
26/10/2018 111.00p 111.00p 111.00p 111.00p 0
25/10/2018 111.00p 113.00p 111.00p 111.00p 0
24/10/2018 113.00p 113.00p 113.00p 113.00p 0
23/10/2018 113.00p 113.00p 113.00p 113.00p 0
22/10/2018 113.00p 113.00p 113.00p 113.00p 5923
19/10/2018 113.00p 113.00p 113.00p 113.00p 0
18/10/2018 113.00p 118.00p 110.00p 113.00p 2888
17/10/2018 113.00p 116.00p 113.00p 113.00p 1000
16/10/2018 111.00p 111.00p 111.00p 111.00p 0
15/10/2018 110.00p 113.00p 110.00p 111.00p 193
12/10/2018 109.00p 110.00p 109.00p 110.00p 0
11/10/2018 109.00p 109.00p 104.00p 109.00p 847
10/10/2018 114.00p 114.00p 108.00p 109.00p 9
09/10/2018 117.50p 117.50p 115.00p 115.00p 2214
08/10/2018 117.50p 117.50p 117.50p 117.50p 0
05/10/2018 117.50p 117.50p 117.50p 117.50p 0
04/10/2018 117.50p 119.00p 117.50p 117.50p 2015
03/10/2018 120.00p 120.00p 115.45p 117.50p 2632
02/10/2018 120.00p 123.00p 120.00p 120.00p 5789
01/10/2018 120.00p 120.00p 120.00p 120.00p 0
28/09/2018 120.00p 120.00p 120.00p 120.00p 0
27/09/2018 120.00p 121.00p 120.00p 120.00p 76
26/09/2018 122.50p 122.50p 120.00p 120.00p 0
25/09/2018 122.50p 122.50p 122.00p 122.50p 1639
24/09/2018 122.50p 122.50p 122.00p 122.50p 1000
21/09/2018 122.50p 122.50p 122.50p 122.50p 0
20/09/2018 122.50p 122.50p 121.00p 122.50p 1646
19/09/2018 121.50p 122.50p 121.50p 122.50p 1632
18/09/2018 121.50p 121.50p 121.50p 121.50p 0
17/09/2018 124.00p 124.00p 121.50p 121.50p 200
14/09/2018 124.00p 124.00p 124.00p 124.00p 0
13/09/2018 125.00p 125.00p 121.50p 124.00p 750
12/09/2018 115.00p 128.00p 115.00p 125.00p 17559
11/09/2018 109.00p 109.00p 109.00p 109.00p 394
10/09/2018 109.00p 109.00p 109.00p 109.00p 0
07/09/2018 108.00p 109.00p 108.00p 109.00p 0
06/09/2018 108.00p 108.00p 108.00p 108.00p 0
05/09/2018 108.00p 111.00p 108.00p 108.00p 500
04/09/2018 108.00p 108.00p 108.00p 108.00p 2000
03/09/2018 114.00p 114.00p 100.00p 108.00p 19691
31/08/2018 114.00p 117.85p 114.00p 114.00p 4442
30/08/2018 114.00p 117.80p 114.00p 114.00p 6
29/08/2018 114.00p 117.85p 114.00p 114.00p 1847
28/08/2018 115.00p 118.00p 110.00p 114.00p 1508
24/08/2018 117.50p 117.50p 110.00p 115.00p 9185
23/08/2018 119.00p 119.00p 119.00p 119.00p 0
22/08/2018 121.50p 121.50p 118.00p 119.00p 647
21/08/2018 121.50p 121.50p 118.00p 121.50p 810

*Close Price adjusted for both dividends and splits