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
27/10/2022 26.00p 24.50p 24.50p 24.50p 0
26/10/2022 26.00p 24.50p 24.50p 24.50p 0
25/10/2022 26.00p 24.50p 24.50p 24.50p 0
24/10/2022 26.00p 24.50p 24.50p 24.50p 0
21/10/2022 26.00p 24.50p 24.50p 24.50p 0
20/10/2022 26.00p 24.50p 24.50p 24.50p 0
19/10/2022 26.00p 24.50p 24.50p 24.50p 0
18/10/2022 26.00p 24.50p 24.50p 24.50p 0
17/10/2022 26.00p 24.50p 24.50p 24.50p 0
14/10/2022 26.00p 24.50p 24.50p 24.50p 0
13/10/2022 26.00p 24.50p 23.00p 24.50p 2076
12/10/2022 26.00p 26.00p 26.00p 26.00p 48333
11/10/2022 25.20p 24.50p 24.50p 24.50p 0
10/10/2022 25.20p 25.20p 24.50p 24.50p 0
07/10/2022 25.20p 25.75p 25.00p 25.20p 117654
06/10/2022 25.00p 25.00p 23.92p 24.20p 45000
05/10/2022 24.80p 24.80p 22.03p 23.10p 11174
04/10/2022 24.80p 24.80p 24.80p 24.80p 23809
03/10/2022 21.40p 22.50p 21.40p 22.50p 4886
30/09/2022 21.40p 23.20p 21.40p 23.20p 2500
29/09/2022 22.00p 22.75p 21.50p 21.50p 16567
28/09/2022 22.00p 23.50p 22.00p 23.50p 30671
27/09/2022 22.00p 23.00p 22.12p 23.00p 4502
26/09/2022 22.00p 23.50p 22.00p 23.50p 0
23/09/2022 22.00p 23.89p 22.00p 23.30p 15210
22/09/2022 26.00p 23.50p 23.00p 23.50p 0
21/09/2022 26.00p 23.58p 23.00p 23.00p 238
20/09/2022 26.00p 23.40p 22.50p 22.50p 15000
19/09/2022 26.00p 24.55p 22.27p 23.30p 39738
16/09/2022 26.00p 24.55p 22.27p 23.30p 39738
15/09/2022 26.00p 24.97p 22.45p 23.60p 7216
14/09/2022 26.00p 23.60p 23.50p 23.50p 0
13/09/2022 26.00p 25.20p 23.60p 23.60p 4
12/09/2022 26.00p 24.60p 24.30p 24.30p 0
09/09/2022 26.00p 24.60p 24.60p 24.60p 0
08/09/2022 26.00p 24.60p 24.60p 24.60p 0
07/09/2022 26.00p 24.60p 24.60p 24.60p 0
06/09/2022 26.00p 24.60p 23.50p 24.60p 0
05/09/2022 26.00p 26.00p 23.27p 23.50p 109211
02/09/2022 26.00p 26.00p 26.00p 26.00p 66500
01/09/2022 26.00p 27.50p 27.50p 27.50p 0
31/08/2022 26.00p 27.50p 26.50p 27.50p 0
30/08/2022 26.00p 28.00p 26.50p 26.50p 0
29/08/2022 26.00p 28.00p 28.00p 28.00p 0
26/08/2022 26.00p 28.00p 28.00p 28.00p 0
25/08/2022 26.00p 28.00p 28.00p 28.00p 0
24/08/2022 26.00p 28.00p 26.00p 28.00p 4589
23/08/2022 27.00p 26.50p 26.50p 26.50p 0
22/08/2022 27.00p 26.50p 26.25p 26.50p 4589
19/08/2022 27.00p 28.50p 26.34p 28.50p 1606
18/08/2022 27.00p 28.50p 28.50p 28.50p 0
17/08/2022 27.00p 28.50p 28.50p 28.50p 0
16/08/2022 27.00p 28.50p 28.00p 28.50p 0
15/08/2022 27.00p 28.50p 28.00p 28.00p 0
12/08/2022 27.00p 28.50p 28.50p 28.50p 0
11/08/2022 27.00p 28.50p 28.50p 28.50p 0
10/08/2022 27.00p 28.50p 28.50p 28.50p 0
09/08/2022 27.00p 28.50p 27.00p 28.50p 5162
08/08/2022 27.00p 28.70p 26.57p 28.70p 43549
05/08/2022 27.00p 28.50p 27.00p 28.50p 14181
04/08/2022 30.00p 27.50p 26.01p 27.50p 1005
03/08/2022 30.00p 28.00p 27.50p 27.50p 0
02/08/2022 30.00p 30.00p 28.00p 28.00p 1
01/08/2022 26.00p 28.00p 26.27p 28.00p 475
29/07/2022 26.00p 27.50p 27.00p 27.50p 0
28/07/2022 26.00p 28.50p 27.00p 27.00p 0
27/07/2022 26.00p 28.50p 28.50p 28.50p 0
26/07/2022 26.00p 28.50p 28.50p 28.50p 0
25/07/2022 26.00p 28.50p 26.50p 28.50p 0
22/07/2022 26.00p 28.00p 26.50p 26.50p 0
21/07/2022 26.00p 28.00p 26.00p 28.00p 7177
20/07/2022 26.00p 28.00p 26.00p 28.00p 12824
19/07/2022 28.00p 27.00p 26.00p 27.00p 6500
18/07/2022 28.00p 28.50p 28.00p 28.50p 20000
15/07/2022 28.00p 28.00p 26.50p 28.00p 0
14/07/2022 28.00p 27.00p 26.50p 26.50p 1458
13/07/2022 28.00p 28.00p 28.00p 28.00p 0
12/07/2022 28.00p 28.00p 26.27p 28.00p 1605
11/07/2022 28.00p 28.00p 28.00p 28.00p 0
08/07/2022 28.00p 28.00p 26.00p 28.00p 2297
07/07/2022 28.00p 28.00p 28.00p 28.00p 0
06/07/2022 28.00p 28.00p 26.00p 28.00p 7734
05/07/2022 28.00p 28.00p 27.50p 28.00p 0
04/07/2022 28.00p 27.50p 27.50p 27.50p 0
01/07/2022 28.00p 27.50p 26.00p 27.50p 4
30/06/2022 28.00p 28.00p 28.00p 28.00p 0
29/06/2022 28.00p 28.00p 28.00p 28.00p 0
28/06/2022 26.00p 28.00p 26.32p 28.00p 9087
27/06/2022 26.00p 28.50p 26.35p 28.50p 60
24/06/2022 26.00p 28.50p 28.50p 28.50p 0
23/06/2022 26.00p 28.50p 28.50p 28.50p 0
22/06/2022 26.00p 28.50p 28.50p 28.50p 0
21/06/2022 26.00p 28.50p 28.50p 28.50p 1268
20/06/2022 26.00p 28.50p 26.30p 28.50p 1268
17/06/2022 26.00p 28.50p 28.50p 28.50p 0
16/06/2022 26.00p 28.50p 28.00p 28.50p 0
15/06/2022 26.00p 28.00p 27.00p 28.00p 0
14/06/2022 26.00p 27.00p 26.25p 27.00p 7044
13/06/2022 26.00p 28.00p 28.00p 28.00p 0
10/06/2022 26.00p 28.00p 26.60p 28.00p 40000
09/06/2022 26.00p 26.50p 26.25p 26.50p 30000
08/06/2022 26.00p 28.00p 28.00p 28.00p 0
07/06/2022 26.00p 28.20p 28.00p 28.00p 0
06/06/2022 26.00p 28.20p 27.60p 28.20p 0
03/06/2022 26.00p 27.60p 26.60p 27.60p 6738
02/06/2022 26.00p 27.60p 26.60p 27.60p 6738
01/06/2022 26.00p 27.60p 26.60p 27.60p 6738
31/05/2022 26.00p 28.20p 28.20p 28.20p 0
30/05/2022 26.00p 28.20p 28.20p 28.20p 0
27/05/2022 26.00p 28.20p 28.00p 28.20p 0
26/05/2022 26.00p 28.00p 28.00p 28.00p 0
25/05/2022 26.00p 28.00p 26.56p 28.00p 296
24/05/2022 26.00p 28.00p 26.55p 28.00p 1038
23/05/2022 26.00p 28.00p 28.00p 28.00p 0
20/05/2022 26.00p 28.00p 26.50p 28.00p 320
19/05/2022 26.00p 28.00p 26.48p 28.00p 1041
18/05/2022 26.00p 28.50p 28.00p 28.00p 0
17/05/2022 26.00p 28.50p 26.33p 28.50p 25994
16/05/2022 26.00p 27.10p 26.40p 27.10p 21510
13/05/2022 26.00p 28.50p 28.50p 28.50p 0
12/05/2022 26.00p 28.50p 26.50p 28.50p 1315
11/05/2022 26.00p 28.50p 26.00p 28.50p 2
10/05/2022 29.20p 28.50p 27.00p 28.50p 30000
09/05/2022 29.20p 27.10p 26.56p 27.10p 16003
06/05/2022 29.20p 27.60p 26.80p 27.60p 8868
05/05/2022 29.20p 28.60p 28.60p 28.60p 0
04/05/2022 29.20p 28.60p 28.60p 28.60p 0
03/05/2022 29.20p 28.60p 26.20p 28.60p 944
02/05/2022 29.20p 28.60p 26.95p 28.60p 2077
29/04/2022 29.20p 28.60p 26.95p 28.60p 2077
28/04/2022 29.20p 28.60p 28.60p 28.60p 0
27/04/2022 29.20p 28.60p 26.89p 28.60p 623
26/04/2022 29.20p 29.20p 28.60p 28.60p 0
25/04/2022 29.20p 29.10p 28.60p 28.60p 0
22/04/2022 29.20p 29.10p 28.00p 29.10p 7929
21/04/2022 29.20p 29.00p 29.00p 29.00p 0
20/04/2022 29.20p 29.00p 28.00p 29.00p 0
19/04/2022 29.20p 28.00p 27.40p 28.00p 0
18/04/2022 29.20p 28.70p 27.40p 27.40p 0
15/04/2022 29.20p 28.70p 27.40p 27.40p 0
14/04/2022 29.20p 28.70p 27.40p 27.40p 0
13/04/2022 29.20p 28.70p 28.70p 28.70p 0
12/04/2022 29.20p 28.70p 27.50p 28.70p 28000
11/04/2022 29.20p 27.60p 26.31p 27.60p 20068
08/04/2022 29.20p 28.10p 27.60p 28.10p 0
07/04/2022 29.20p 28.50p 27.60p 27.60p 0
06/04/2022 29.20p 28.50p 26.29p 28.50p 15861
05/04/2022 29.20p 28.40p 27.10p 27.10p 0
04/04/2022 29.20p 29.20p 27.66p 28.40p 39334
01/04/2022 27.00p 29.20p 26.59p 29.10p 12000
31/03/2022 27.00p 27.70p 27.70p 27.70p 0
30/03/2022 27.00p 27.70p 26.74p 27.70p 19
29/03/2022 27.00p 28.30p 27.90p 27.90p 0
28/03/2022 27.00p 28.30p 27.90p 28.30p 0
25/03/2022 27.00p 27.90p 26.80p 27.90p 50944
24/03/2022 27.00p 26.70p 26.50p 26.70p 1605
23/03/2022 27.00p 27.70p 27.70p 27.70p 0
22/03/2022 27.00p 28.40p 27.70p 27.70p 0
21/03/2022 27.00p 28.40p 27.04p 28.40p 18500
18/03/2022 27.00p 27.60p 27.50p 27.50p 0
17/03/2022 27.00p 27.60p 26.16p 27.60p 28935
16/03/2022 27.00p 27.60p 27.60p 27.60p 0
15/03/2022 27.00p 28.20p 27.60p 27.60p 0
14/03/2022 27.00p 28.20p 27.00p 28.20p 8969
11/03/2022 27.40p 28.10p 27.40p 28.10p 10000
10/03/2022 27.40p 28.20p 27.70p 27.70p 0
09/03/2022 27.40p 28.20p 27.40p 28.20p 1247
08/03/2022 27.40p 28.30p 27.40p 28.30p 1453
07/03/2022 29.00p 29.10p 28.30p 28.30p 0
04/03/2022 29.00p 29.10p 28.60p 29.10p 0
03/03/2022 29.00p 28.60p 27.50p 28.60p 18690
02/03/2022 29.00p 28.60p 28.60p 28.60p 0
01/03/2022 29.00p 28.60p 28.40p 28.60p 0
28/02/2022 29.00p 28.40p 28.40p 28.40p 0
25/02/2022 29.00p 28.40p 28.40p 28.40p 0
24/02/2022 29.00p 28.40p 28.20p 28.40p 0
23/02/2022 29.00p 28.20p 28.20p 28.20p 0
22/02/2022 29.00p 28.20p 27.43p 28.20p 279
21/02/2022 29.00p 28.30p 28.20p 28.20p 0
18/02/2022 29.00p 29.00p 28.30p 28.30p 13896
17/02/2022 28.00p 28.80p 28.70p 28.80p 0
16/02/2022 28.00p 29.79p 28.10p 28.70p 12018
15/02/2022 28.00p 30.40p 28.70p 28.70p 18017
14/02/2022 28.00p 29.40p 29.10p 29.40p 0
11/02/2022 28.00p 29.10p 27.80p 29.10p 1830
10/02/2022 28.00p 29.30p 28.70p 29.30p 0
09/02/2022 28.00p 28.70p 28.70p 28.70p 0
08/02/2022 28.00p 28.70p 28.00p 28.70p 6888
07/02/2022 28.00p 29.80p 27.40p 28.70p 130469
04/02/2022 28.00p 28.80p 27.60p 28.80p 14526
03/02/2022 28.00p 28.70p 28.70p 28.70p 0
02/02/2022 28.00p 28.70p 28.70p 28.70p 0
01/02/2022 28.00p 28.70p 28.70p 28.70p 0
31/01/2022 28.00p 30.00p 27.50p 28.70p 25603
28/01/2022 28.00p 29.00p 29.00p 29.00p 0
27/01/2022 28.00p 30.00p 29.00p 29.00p 0
26/01/2022 28.00p 30.00p 28.00p 30.00p 40900
25/01/2022 29.00p 28.70p 28.00p 28.70p 10381
24/01/2022 29.00p 28.80p 28.20p 28.80p 5294
21/01/2022 29.00p 29.66p 28.50p 28.50p 26000

*Close Price adjusted for both dividends and splits