Worsley Investors Limited NPV (WINV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worsley Investors Limited NPV

Date Open High Low Close* Volume
11/01/2024 26.80p 26.20p 26.20p 26.20p 0
10/01/2024 26.80p 26.20p 26.20p 26.20p 0
09/01/2024 26.80p 26.20p 25.30p 26.20p 0
08/01/2024 26.80p 25.30p 25.12p 25.30p 780
05/01/2024 26.80p 25.30p 25.30p 25.30p 0
04/01/2024 26.80p 25.40p 25.30p 25.30p 0
03/01/2024 26.80p 26.80p 24.62p 25.40p 7906
02/01/2024 24.20p 25.40p 24.90p 25.40p 22175
29/12/2023 24.20p 26.90p 24.20p 26.90p 15722
28/12/2023 25.20p 26.80p 26.80p 26.80p 0
27/12/2023 25.20p 26.80p 26.20p 26.80p 0
22/12/2023 25.20p 26.80p 26.20p 26.20p 0
21/12/2023 25.20p 26.80p 25.00p 26.80p 6127
20/12/2023 25.20p 28.80p 25.00p 26.80p 917
19/12/2023 25.20p 26.90p 26.80p 26.80p 0
18/12/2023 25.20p 26.90p 26.90p 26.90p 0
15/12/2023 25.20p 26.90p 25.42p 26.90p 1251
14/12/2023 25.20p 26.90p 26.90p 26.90p 0
13/12/2023 25.20p 26.90p 26.90p 26.90p 0
12/12/2023 25.20p 26.90p 25.24p 26.90p 1142
11/12/2023 25.20p 26.90p 25.42p 26.90p 4892
08/12/2023 25.20p 26.90p 26.90p 26.90p 0
07/12/2023 25.20p 26.90p 25.40p 26.90p 0
06/12/2023 25.20p 26.90p 25.40p 25.40p 0
05/12/2023 25.20p 26.90p 26.90p 26.90p 0
04/12/2023 25.20p 26.90p 25.40p 26.90p 0
01/12/2023 25.20p 26.90p 25.40p 25.40p 0
30/11/2023 25.20p 26.90p 26.90p 26.90p 0
29/11/2023 25.20p 27.00p 26.90p 26.90p 0
28/11/2023 25.20p 27.00p 25.20p 27.00p 33434
27/11/2023 25.20p 26.90p 26.70p 26.70p 0
24/11/2023 25.20p 26.90p 25.20p 26.90p 86353
23/11/2023 26.00p 28.80p 26.90p 26.90p 3
22/11/2023 26.00p 26.90p 26.90p 26.90p 0
21/11/2023 26.00p 27.00p 26.90p 26.90p 0
20/11/2023 26.00p 27.00p 26.90p 27.00p 0
17/11/2023 26.00p 26.90p 26.80p 26.90p 0
16/11/2023 26.00p 26.90p 26.80p 26.80p 0
15/11/2023 26.00p 26.90p 26.50p 26.90p 41605
14/11/2023 26.00p 26.90p 25.34p 26.90p 50000
13/11/2023 26.00p 27.40p 26.80p 26.80p 0
10/11/2023 26.00p 27.40p 26.00p 27.40p 395
09/11/2023 26.00p 26.90p 26.80p 26.90p 0
08/11/2023 26.00p 26.80p 26.30p 26.80p 0
07/11/2023 26.00p 26.70p 26.30p 26.30p 0
06/11/2023 26.00p 26.80p 26.70p 26.70p 0
03/11/2023 26.00p 27.00p 26.80p 26.80p 0
02/11/2023 26.00p 27.00p 26.80p 27.00p 0
01/11/2023 26.00p 26.80p 26.80p 26.80p 0
31/10/2023 26.00p 26.80p 26.80p 26.80p 0
30/10/2023 26.00p 26.80p 26.80p 26.80p 0
27/10/2023 26.00p 26.80p 25.20p 26.80p 844
26/10/2023 26.00p 26.80p 26.70p 26.80p 0
25/10/2023 26.00p 26.70p 25.00p 26.70p 20000
24/10/2023 26.00p 26.80p 26.80p 26.80p 0
23/10/2023 26.00p 26.80p 26.00p 26.80p 10000
20/10/2023 25.60p 27.80p 27.00p 27.80p 0
19/10/2023 25.60p 27.00p 27.00p 27.00p 0
18/10/2023 25.60p 27.00p 27.00p 27.00p 0
17/10/2023 25.60p 27.00p 26.30p 27.00p 4
16/10/2023 25.60p 27.00p 27.00p 27.00p 0
13/10/2023 25.60p 27.00p 27.00p 27.00p 0
12/10/2023 25.60p 27.00p 27.00p 27.00p 0
11/10/2023 25.60p 27.00p 27.00p 27.00p 0
10/10/2023 25.60p 27.00p 26.30p 27.00p 790
09/10/2023 25.60p 27.00p 26.50p 27.00p 54424
06/10/2023 25.60p 27.60p 25.24p 27.60p 1051
05/10/2023 25.60p 27.00p 27.00p 27.00p 0
04/10/2023 25.60p 27.00p 25.24p 27.00p 2657
03/10/2023 25.60p 27.00p 27.00p 27.00p 0
02/10/2023 25.60p 27.00p 25.24p 27.00p 22279
29/09/2023 25.60p 27.40p 27.40p 27.40p 0
28/09/2023 25.60p 27.40p 25.64p 27.40p 3901
27/09/2023 25.60p 27.40p 27.40p 27.40p 0
26/09/2023 25.60p 27.40p 27.40p 27.40p 0
25/09/2023 25.60p 28.70p 27.40p 27.40p 0
22/09/2023 25.60p 28.70p 27.50p 28.70p 0
21/09/2023 25.60p 27.50p 27.50p 27.50p 0
20/09/2023 25.60p 27.50p 25.60p 27.50p 37376
19/09/2023 26.00p 27.70p 27.70p 27.70p 0
18/09/2023 26.00p 27.70p 27.70p 27.70p 0
15/09/2023 26.00p 27.70p 27.70p 27.70p 0
14/09/2023 26.00p 27.70p 27.70p 27.70p 0
13/09/2023 26.00p 27.70p 27.70p 27.70p 0
12/09/2023 26.00p 27.80p 27.70p 27.70p 0
11/09/2023 26.00p 27.80p 26.00p 27.80p 9128
08/09/2023 26.00p 27.90p 27.90p 27.90p 0
07/09/2023 26.00p 27.90p 27.90p 27.90p 0
06/09/2023 26.00p 27.90p 27.90p 27.90p 0
05/09/2023 26.00p 27.90p 27.90p 27.90p 0
04/09/2023 26.00p 27.90p 27.52p 27.90p 8571
01/09/2023 26.00p 27.90p 27.90p 27.90p 0
31/08/2023 26.00p 27.90p 26.00p 27.90p 12450
30/08/2023 26.40p 28.10p 27.90p 27.90p 0
29/08/2023 26.40p 28.58p 28.10p 28.10p 1005
25/08/2023 26.40p 28.10p 28.10p 28.10p 0
24/08/2023 26.40p 28.10p 28.10p 28.10p 0
23/08/2023 26.40p 28.10p 28.10p 28.10p 0
22/08/2023 26.40p 28.10p 26.91p 28.10p 49
21/08/2023 26.40p 28.10p 28.10p 28.10p 0
18/08/2023 26.40p 28.10p 28.10p 28.10p 0
17/08/2023 26.40p 28.10p 28.10p 28.10p 0
16/08/2023 26.40p 28.10p 26.40p 28.10p 2388
15/08/2023 26.40p 28.10p 28.10p 28.10p 0
14/08/2023 26.40p 28.10p 28.10p 28.10p 0
11/08/2023 26.40p 28.10p 26.40p 28.10p 774
10/08/2023 26.40p 28.70p 28.10p 28.10p 0
09/08/2023 26.40p 28.70p 28.60p 28.70p 0
08/08/2023 26.40p 28.60p 28.60p 28.60p 0
07/08/2023 26.40p 28.60p 28.16p 28.60p 89
04/08/2023 26.40p 28.60p 28.30p 28.60p 0
03/08/2023 26.40p 28.30p 26.40p 28.30p 3974
02/08/2023 26.40p 28.30p 26.20p 28.30p 11909
01/08/2023 26.60p 28.70p 26.40p 28.70p 1226
31/07/2023 26.60p 28.60p 28.60p 28.60p 0
28/07/2023 26.60p 28.60p 27.06p 28.60p 49
27/07/2023 26.60p 28.60p 27.00p 27.00p 0
26/07/2023 26.60p 28.60p 28.10p 28.60p 0
25/07/2023 26.60p 28.40p 28.10p 28.10p 0
24/07/2023 26.60p 28.40p 26.60p 28.40p 14166
21/07/2023 26.60p 28.60p 28.60p 28.60p 0
20/07/2023 26.60p 28.60p 26.60p 28.60p 25006
19/07/2023 26.60p 29.76p 28.60p 28.60p 5000
18/07/2023 26.60p 28.60p 28.50p 28.60p 0
17/07/2023 26.60p 28.50p 26.60p 28.50p 39259
14/07/2023 26.80p 26.80p 26.64p 26.80p 20338
13/07/2023 27.00p 27.40p 27.18p 27.40p 92
12/07/2023 27.00p 28.70p 27.40p 27.40p 0
11/07/2023 27.00p 28.70p 28.70p 28.70p 92500
10/07/2023 27.00p 28.70p 26.80p 28.70p 71372
07/07/2023 27.00p 28.90p 27.00p 28.90p 650
06/07/2023 27.00p 28.90p 28.40p 28.90p 0
05/07/2023 27.00p 28.40p 27.00p 28.40p 25000
04/07/2023 27.00p 29.00p 27.00p 29.00p 6640
03/07/2023 27.00p 29.00p 29.00p 29.00p 0
30/06/2023 27.00p 29.00p 29.00p 29.00p 0
29/06/2023 27.00p 29.00p 27.60p 29.00p 49
28/06/2023 27.00p 29.00p 29.00p 29.00p 0
27/06/2023 27.00p 29.00p 27.00p 29.00p 12614
26/06/2023 27.00p 29.00p 27.00p 29.00p 9
23/06/2023 27.40p 29.00p 29.00p 29.00p 0
22/06/2023 27.40p 29.00p 29.00p 29.00p 0
21/06/2023 27.40p 29.00p 27.00p 29.00p 14378
20/06/2023 27.40p 29.00p 29.00p 29.00p 0
19/06/2023 27.40p 29.00p 27.40p 29.00p 11242
16/06/2023 27.40p 28.60p 27.40p 28.60p 12500
15/06/2023 27.40p 29.20p 27.40p 29.20p 74474
14/06/2023 27.40p 29.20p 29.20p 29.20p 0
13/06/2023 27.40p 29.20p 27.40p 29.20p 414
12/06/2023 31.00p 29.30p 29.30p 29.30p 0
09/06/2023 31.00p 29.30p 27.56p 29.30p 15816
08/06/2023 31.00p 29.30p 29.30p 29.30p 0
07/06/2023 31.00p 29.30p 29.30p 29.30p 0
06/06/2023 31.00p 29.30p 29.30p 29.30p 0
05/06/2023 31.00p 31.00p 29.30p 29.30p 1380
02/06/2023 31.00p 29.30p 29.20p 29.30p 0
01/06/2023 31.00p 31.00p 29.20p 29.20p 6452
31/05/2023 27.60p 29.20p 27.60p 29.20p 14298
30/05/2023 27.60p 29.30p 28.11p 29.30p 49
26/05/2023 27.60p 29.30p 27.60p 29.30p 2842
25/05/2023 27.40p 29.30p 29.30p 29.30p 0
24/05/2023 27.40p 29.30p 28.70p 29.30p 0
23/05/2023 27.40p 28.70p 27.40p 28.70p 10901
22/05/2023 28.00p 29.35p 28.00p 28.10p 50000
19/05/2023 28.60p 29.20p 28.00p 29.20p 79099
18/05/2023 28.00p 29.50p 29.50p 29.50p 0
17/05/2023 28.00p 29.50p 29.50p 29.50p 0
16/05/2023 28.00p 29.50p 29.50p 29.50p 0
15/05/2023 28.00p 29.50p 29.50p 29.50p 0
12/05/2023 28.00p 29.50p 29.50p 29.50p 0
11/05/2023 28.00p 29.50p 29.50p 29.50p 0
10/05/2023 28.00p 29.50p 29.50p 29.50p 0
09/05/2023 28.00p 29.50p 28.00p 29.50p 3795
05/05/2023 28.20p 29.50p 29.50p 29.50p 0
04/05/2023 28.20p 29.50p 29.50p 29.50p 0
03/05/2023 28.20p 30.10p 29.50p 29.50p 0
02/05/2023 28.20p 30.10p 29.60p 30.10p 0
28/04/2023 28.20p 29.60p 29.60p 29.60p 0
27/04/2023 28.20p 29.60p 29.60p 29.60p 0
26/04/2023 28.20p 29.60p 28.62p 29.60p 48
25/04/2023 28.20p 31.80p 29.50p 29.50p 3
24/04/2023 28.20p 29.60p 28.20p 29.60p 5160
21/04/2023 28.00p 29.70p 29.70p 29.70p 0
20/04/2023 28.00p 29.70p 29.60p 29.70p 0
19/04/2023 28.00p 29.60p 29.60p 29.60p 0
18/04/2023 28.00p 29.60p 29.60p 29.60p 0
17/04/2023 28.00p 29.60p 29.60p 29.60p 0
14/04/2023 28.00p 29.60p 28.00p 29.60p 0
13/04/2023 28.00p 28.00p 28.00p 28.00p 29633
12/04/2023 28.00p 29.30p 28.50p 28.50p 0
11/04/2023 28.00p 29.30p 28.00p 29.30p 3949
06/04/2023 28.20p 29.50p 29.50p 29.50p 0
05/04/2023 28.20p 29.50p 29.00p 29.50p 0
04/04/2023 28.20p 29.00p 29.00p 29.00p 0
03/04/2023 28.20p 29.00p 28.00p 29.00p 1285
31/03/2023 28.20p 28.20p 28.00p 28.00p 61340
30/03/2023 28.20p 29.10p 28.20p 29.10p 9330
29/03/2023 28.20p 29.10p 28.20p 29.10p 30299
28/03/2023 28.40p 29.10p 28.20p 29.10p 54165
27/03/2023 28.80p 29.20p 28.40p 29.20p 42000

*Close Price adjusted for both dividends and splits