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
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
20/01/2022 29.00p 29.00p 28.50p 28.50p 20000
19/01/2022 29.00p 29.00p 28.50p 29.00p 0
18/01/2022 29.00p 29.00p 28.15p 28.50p 66506
17/01/2022 29.50p 29.00p 29.00p 29.00p 0
14/01/2022 29.50p 29.00p 28.54p 29.00p 6709
13/01/2022 29.50p 29.50p 29.50p 29.50p 0
12/01/2022 29.50p 29.50p 28.54p 29.50p 756
10/01/2022 29.60p 29.50p 29.50p 29.50p 0
07/01/2022 29.60p 30.00p 29.50p 29.50p 0
06/01/2022 29.60p 30.49p 28.48p 30.00p 6804
05/01/2022 29.60p 29.50p 28.48p 29.50p 1000
04/01/2022 29.60p 30.52p 28.45p 29.50p 21451
03/01/2022 29.60p 30.00p 29.50p 30.00p 0
31/12/2021 29.60p 30.00p 29.50p 30.00p 0
30/12/2021 29.60p 29.50p 28.50p 29.50p 44
29/12/2021 29.60p 30.00p 28.00p 30.00p 78482
28/12/2021 29.60p 29.50p 28.80p 29.50p 0
27/12/2021 29.60p 29.50p 28.80p 29.50p 0
24/12/2021 29.60p 29.50p 28.80p 29.50p 0
23/12/2021 29.60p 29.50p 28.80p 28.80p 0
22/12/2021 29.60p 29.50p 28.80p 29.50p 0
21/12/2021 29.60p 29.60p 28.80p 28.80p 961
20/12/2021 31.00p 29.50p 28.00p 29.50p 8322
17/12/2021 31.00p 29.60p 29.50p 29.50p 0
16/12/2021 31.00p 29.60p 28.20p 29.60p 49000
15/12/2021 31.00p 29.60p 28.42p 29.60p 3604
14/12/2021 31.00p 29.60p 29.60p 29.60p 0
13/12/2021 31.00p 29.60p 29.60p 29.60p 0
10/12/2021 31.00p 29.60p 29.50p 29.60p 149966
09/12/2021 31.00p 29.50p 28.45p 29.50p 25000
08/12/2021 31.00p 31.00p 29.50p 29.50p 6000
07/12/2021 31.00p 30.00p 29.50p 29.50p 0
06/12/2021 31.00p 31.00p 30.00p 30.00p 10000
03/12/2021 31.00p 29.50p 29.50p 29.50p 0
02/12/2021 31.00p 29.50p 28.66p 29.50p 20000
01/12/2021 31.00p 29.50p 29.50p 29.50p 0
30/11/2021 31.00p 29.50p 29.50p 29.50p 0
29/11/2021 31.00p 29.50p 29.50p 29.50p 0
26/11/2021 31.00p 30.20p 29.50p 29.50p 0
25/11/2021 31.00p 30.20p 29.01p 30.20p 70039
24/11/2021 31.00p 30.37p 28.63p 29.50p 25000
23/11/2021 31.00p 31.00p 29.50p 29.50p 1385
22/11/2021 30.00p 30.20p 30.20p 30.20p 0
19/11/2021 30.00p 32.34p 30.20p 30.20p 3853
18/11/2021 30.00p 30.70p 30.20p 30.20p 0
17/11/2021 30.00p 32.36p 29.40p 30.70p 11630
16/11/2021 30.00p 30.70p 30.70p 30.70p 0
15/11/2021 30.00p 30.70p 29.40p 30.70p 11808
12/11/2021 30.00p 32.37p 30.00p 31.70p 5165
11/11/2021 30.00p 30.70p 29.27p 30.70p 972
10/11/2021 30.00p 30.40p 30.40p 30.40p 0
09/11/2021 30.00p 30.40p 30.40p 30.40p 0
08/11/2021 30.00p 32.40p 30.40p 30.40p 10000
05/11/2021 30.00p 30.40p 30.40p 30.40p 0
04/11/2021 30.00p 30.40p 30.40p 30.40p 0
03/11/2021 30.00p 30.40p 28.75p 30.40p 23300
02/11/2021 30.00p 30.40p 30.40p 30.40p 0
01/11/2021 30.00p 30.40p 30.00p 30.40p 0
29/10/2021 30.00p 30.00p 30.00p 30.00p 6239
28/10/2021 31.80p 30.00p 28.00p 30.00p 14979
27/10/2021 31.80p 30.00p 30.00p 30.00p 0
26/10/2021 31.80p 30.00p 30.00p 30.00p 0
25/10/2021 31.80p 30.00p 29.90p 30.00p 0
22/10/2021 31.80p 29.90p 28.50p 29.90p 1577
21/10/2021 31.80p 29.90p 28.00p 29.90p 44931
20/10/2021 31.80p 30.00p 29.90p 29.90p 0
19/10/2021 31.80p 30.00p 30.00p 30.00p 0
18/10/2021 31.80p 30.00p 30.00p 30.00p 0
15/10/2021 31.80p 30.00p 30.00p 30.00p 0
14/10/2021 31.80p 30.00p 29.00p 30.00p 18000
13/10/2021 31.80p 31.80p 28.50p 29.70p 18196
12/10/2021 28.40p 30.00p 30.00p 30.00p 0
11/10/2021 28.40p 30.00p 29.90p 30.00p 0
08/10/2021 28.40p 30.20p 29.90p 29.90p 0
07/10/2021 28.40p 30.20p 28.67p 30.20p 1413
06/10/2021 28.40p 30.20p 28.66p 30.20p 12074
05/10/2021 28.40p 30.20p 28.40p 30.20p 37
04/10/2021 29.00p 30.80p 30.80p 30.80p 0
01/10/2021 29.00p 30.80p 28.80p 30.80p 114461
30/09/2021 29.00p 30.80p 29.10p 30.80p 44
29/09/2021 29.00p 30.80p 29.90p 30.80p 0
28/09/2021 29.00p 30.70p 29.90p 29.90p 0
27/09/2021 29.00p 31.00p 30.70p 30.70p 0
24/09/2021 29.00p 31.00p 31.00p 31.00p 0
23/09/2021 29.00p 31.00p 30.70p 31.00p 0
22/09/2021 29.00p 30.80p 30.70p 30.70p 0
21/09/2021 29.00p 30.80p 28.80p 30.80p 8221
20/09/2021 29.00p 30.80p 29.00p 30.80p 5476
17/09/2021 30.00p 30.40p 30.40p 30.40p 0
16/09/2021 30.00p 30.50p 30.25p 30.40p 10429
15/09/2021 30.00p 29.80p 29.80p 29.80p 0
14/09/2021 30.00p 29.80p 29.80p 29.80p 0
13/09/2021 30.00p 29.80p 29.80p 29.80p 0
10/09/2021 30.00p 29.80p 29.30p 29.80p 2805
09/09/2021 30.00p 29.80p 29.80p 29.80p 0
08/09/2021 30.00p 29.80p 29.80p 29.80p 0

*Close Price adjusted for both dividends and splits