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
06/09/2021 30.00p 29.80p 29.80p 29.80p 0
03/09/2021 30.00p 29.80p 29.80p 29.80p 0
02/09/2021 30.00p 29.80p 29.80p 29.80p 0
01/09/2021 30.00p 30.50p 29.80p 29.80p 0
31/08/2021 30.00p 30.50p 29.52p 30.50p 43
27/08/2021 30.00p 32.99p 28.81p 30.00p 101533
26/08/2021 29.60p 30.80p 30.80p 30.80p 0
25/08/2021 29.60p 30.80p 29.68p 30.80p 723
24/08/2021 29.60p 30.70p 29.52p 30.70p 1399
23/08/2021 29.60p 30.70p 29.52p 30.70p 1002
20/08/2021 29.60p 30.70p 30.70p 30.70p 0
19/08/2021 29.60p 30.70p 30.70p 30.70p 0
18/08/2021 29.60p 30.70p 29.52p 30.70p 1248
17/08/2021 29.60p 30.80p 29.90p 30.80p 0
16/08/2021 29.60p 29.90p 29.60p 29.90p 37675
13/08/2021 29.80p 29.90p 28.40p 29.90p 10615
12/08/2021 29.80p 29.90p 28.91p 29.90p 1019
11/08/2021 29.80p 30.00p 28.20p 29.80p 20030
10/08/2021 29.80p 29.40p 29.40p 29.40p 0
09/08/2021 29.80p 29.40p 29.40p 29.40p 0
06/08/2021 29.80p 29.40p 28.00p 29.40p 20640
05/08/2021 29.80p 30.10p 29.40p 30.10p 0
04/08/2021 29.80p 30.66p 29.40p 29.40p 16281
03/08/2021 29.80p 29.50p 29.40p 29.50p 0
02/08/2021 29.80p 30.66p 29.40p 29.40p 8376
30/07/2021 29.80p 29.40p 28.03p 29.40p 19946
29/07/2021 29.80p 29.40p 29.40p 29.40p 0
28/07/2021 29.80p 29.40p 28.59p 29.40p 26173
27/07/2021 29.80p 29.40p 29.40p 29.40p 0
26/07/2021 29.80p 30.79p 29.40p 29.40p 3221
23/07/2021 29.80p 30.30p 29.80p 30.30p 88161
22/07/2021 33.00p 28.99p 28.03p 28.50p 46920
21/07/2021 33.00p 29.90p 29.90p 29.90p 0
20/07/2021 33.00p 33.00p 29.40p 29.90p 0
19/07/2021 33.00p 29.40p 29.40p 29.40p 0
16/07/2021 33.00p 30.40p 29.40p 29.40p 0
15/07/2021 33.00p 30.40p 30.20p 30.40p 25051
14/07/2021 33.00p 30.40p 30.01p 30.40p 10380
13/07/2021 33.00p 30.80p 30.40p 30.40p 35714
12/07/2021 33.00p 30.65p 30.01p 30.40p 2246
09/07/2021 33.00p 29.40p 29.40p 29.40p 0
08/07/2021 33.00p 29.40p 28.01p 29.40p 770
07/07/2021 33.00p 29.60p 28.41p 29.60p 63
06/07/2021 33.00p 31.50p 29.40p 29.40p 0
05/07/2021 33.00p 31.50p 30.46p 31.50p 8025
02/07/2021 33.00p 30.80p 29.26p 30.80p 8277
01/07/2021 33.00p 33.00p 30.80p 30.80p 446
30/06/2021 31.00p 30.80p 30.80p 30.80p 0
29/06/2021 31.00p 30.90p 30.80p 30.80p 0
28/06/2021 31.00p 31.00p 30.90p 30.90p 0
25/06/2021 28.40p 31.56p 31.00p 31.00p 33144
24/06/2021 28.40p 31.00p 28.40p 31.00p 423439
23/06/2021 31.60p 30.00p 29.40p 29.40p 0
22/06/2021 31.60p 30.00p 30.00p 30.00p 0
21/06/2021 31.60p 30.00p 29.20p 30.00p 0
18/06/2021 31.60p 29.20p 28.88p 29.20p 16022
17/06/2021 31.60p 30.58p 29.90p 29.90p 16532
16/06/2021 31.60p 29.90p 28.85p 29.90p 988
15/06/2021 31.60p 30.00p 29.80p 30.00p 0
14/06/2021 31.60p 29.80p 28.06p 29.80p 17481
11/06/2021 31.60p 29.80p 29.80p 29.80p 0
10/06/2021 31.60p 29.80p 29.50p 29.80p 0
09/06/2021 31.60p 30.46p 28.01p 29.50p 47770
08/06/2021 31.60p 29.50p 29.50p 29.50p 0
07/06/2021 31.60p 29.50p 28.45p 29.50p 123
04/06/2021 31.60p 30.46p 29.50p 29.50p 6697
03/06/2021 31.60p 29.50p 29.00p 29.00p 0
02/06/2021 31.60p 30.00p 29.50p 29.50p 31746
01/06/2021 31.60p 29.00p 28.25p 29.00p 29835
31/05/2021 31.60p 29.00p 29.00p 29.00p 0
28/05/2021 31.60p 29.00p 29.00p 29.00p 0
27/05/2021 31.60p 29.00p 28.70p 29.00p 33237
26/05/2021 31.60p 29.80p 29.80p 29.80p 0
25/05/2021 31.60p 29.80p 28.78p 29.80p 1000
24/05/2021 31.60p 29.80p 29.80p 29.80p 0
21/05/2021 31.60p 29.80p 29.80p 29.80p 0
20/05/2021 31.60p 29.80p 28.78p 29.80p 1247
19/05/2021 31.60p 30.74p 29.80p 29.80p 8093
18/05/2021 31.60p 29.80p 28.78p 29.80p 16
17/05/2021 31.60p 31.60p 28.71p 29.80p 17497
14/05/2021 28.20p 29.80p 28.20p 29.80p 30
13/05/2021 28.20p 28.71p 28.20p 29.80p 764
12/05/2021 31.40p 29.80p 29.80p 29.80p 0
11/05/2021 31.40p 30.20p 29.80p 29.80p 0
10/05/2021 31.40p 31.43p 29.40p 30.20p 180364
07/05/2021 31.60p 29.80p 29.60p 29.80p 0
06/05/2021 31.60p 31.60p 28.65p 29.60p 46414
05/05/2021 31.60p 31.60p 29.80p 29.80p 6888
04/05/2021 31.60p 31.60p 29.80p 29.80p 4955
03/05/2021 31.60p 31.60p 30.80p 30.80p 43315
30/04/2021 31.60p 31.60p 30.80p 30.80p 43315
29/04/2021 31.60p 31.60p 28.03p 29.40p 1783
28/04/2021 30.80p 29.40p 29.40p 29.40p 0
27/04/2021 30.80p 29.40p 29.30p 29.40p 0
26/04/2021 30.80p 31.60p 29.30p 29.30p 17068
23/04/2021 27.00p 28.90p 28.90p 28.90p 0
22/04/2021 27.00p 28.90p 28.90p 28.90p 0
21/04/2021 27.00p 28.90p 28.90p 28.90p 0
20/04/2021 27.00p 28.90p 27.00p 28.90p 1
19/04/2021 27.00p 28.90p 28.90p 28.90p 0
16/04/2021 27.00p 28.90p 27.00p 28.90p 7592
15/04/2021 29.80p 28.90p 27.40p 28.90p 334
14/04/2021 29.80p 28.90p 27.41p 28.90p 541
13/04/2021 29.80p 28.90p 27.40p 28.90p 2572
12/04/2021 29.80p 29.80p 28.60p 28.60p 25695
09/04/2021 29.00p 28.00p 26.64p 28.00p 3493
08/04/2021 29.00p 28.00p 28.00p 28.00p 0
07/04/2021 29.00p 28.00p 26.64p 28.00p 2859
06/04/2021 29.00p 29.76p 28.00p 28.00p 5866
02/04/2021 29.00p 29.72p 26.65p 28.00p 20042
01/04/2021 29.00p 29.72p 26.65p 28.00p 20042
31/03/2021 29.00p 29.00p 27.45p 28.00p 377
30/03/2021 27.00p 28.90p 28.20p 28.90p 10135
29/03/2021 27.00p 30.76p 28.18p 28.30p 47921
26/03/2021 27.00p 29.38p 28.70p 28.70p 7366
25/03/2021 27.00p 29.30p 28.90p 29.30p 0
24/03/2021 27.00p 29.79p 27.00p 28.90p 33754
23/03/2021 26.80p 30.00p 26.80p 28.40p 155726
22/03/2021 26.60p 26.60p 25.00p 25.90p 62843
19/03/2021 24.00p 25.30p 25.30p 25.30p 0
18/03/2021 24.00p 26.57p 25.30p 25.30p 10000
17/03/2021 24.00p 25.30p 25.30p 25.30p 0
16/03/2021 24.00p 26.60p 25.30p 25.30p 150
15/03/2021 24.00p 25.30p 25.30p 25.30p 44862
12/03/2021 24.00p 25.30p 25.30p 25.30p 0
11/03/2021 24.00p 26.65p 23.92p 25.30p 29379
10/03/2021 24.00p 26.30p 25.50p 26.30p 26722
09/03/2021 24.00p 25.00p 24.00p 25.00p 2812
08/03/2021 25.80p 25.10p 24.20p 25.10p 33094
05/03/2021 25.80p 25.10p 25.10p 25.10p 0
04/03/2021 25.80p 25.10p 24.60p 25.10p 0
03/03/2021 25.80p 25.80p 24.20p 24.60p 10020
02/03/2021 25.00p 25.00p 24.00p 25.00p 2076
01/03/2021 25.00p 25.00p 24.00p 25.00p 10803
26/02/2021 25.00p 25.00p 24.00p 25.00p 10000
25/02/2021 25.00p 25.40p 24.01p 25.40p 7485
24/02/2021 25.00p 26.47p 24.00p 25.40p 18691
23/02/2021 25.00p 26.40p 25.00p 26.40p 194
22/02/2021 24.40p 26.40p 24.40p 26.40p 15515
19/02/2021 27.80p 26.20p 26.00p 26.20p 0
18/02/2021 27.80p 27.80p 26.00p 26.00p 148
17/02/2021 25.00p 26.50p 25.03p 26.50p 1220
16/02/2021 25.00p 26.50p 25.00p 26.50p 1573
15/02/2021 27.80p 26.50p 25.03p 26.50p 9053
12/02/2021 27.80p 27.80p 26.50p 26.50p 15
11/02/2021 25.00p 26.50p 25.03p 26.50p 1454
10/02/2021 25.00p 26.50p 26.40p 26.50p 0
09/02/2021 25.00p 26.40p 24.97p 26.40p 12930
08/02/2021 25.00p 26.50p 25.00p 26.50p 6751
05/02/2021 25.00p 26.50p 26.40p 26.50p 20082
04/02/2021 25.00p 26.50p 26.50p 26.50p 0
03/02/2021 25.00p 26.50p 26.12p 26.50p 21269
02/02/2021 25.00p 26.50p 26.50p 26.50p 0
01/02/2021 25.00p 26.50p 25.03p 26.50p 153
29/01/2021 25.00p 26.50p 26.50p 26.50p 0
28/01/2021 25.00p 26.50p 26.12p 26.50p 1906
27/01/2021 25.00p 27.00p 27.00p 27.00p 0
26/01/2021 25.00p 27.00p 27.00p 27.00p 0
25/01/2021 25.00p 27.00p 27.00p 27.00p 0
22/01/2021 25.00p 27.00p 24.05p 27.00p 14674
21/01/2021 25.00p 26.50p 26.50p 26.50p 0
20/01/2021 25.00p 26.50p 24.05p 26.50p 1661
19/01/2021 25.00p 27.00p 26.90p 27.00p 0
18/01/2021 25.00p 26.90p 26.90p 26.90p 0
15/01/2021 25.00p 26.90p 25.00p 26.90p 10000
14/01/2021 29.00p 27.50p 25.00p 27.50p 12984
13/01/2021 29.00p 27.50p 25.50p 25.50p 0
12/01/2021 29.00p 27.50p 27.50p 27.50p 0
11/01/2021 29.00p 27.50p 25.00p 27.50p 4080
08/01/2021 29.00p 27.50p 27.50p 27.50p 0
07/01/2021 29.00p 27.50p 25.10p 27.50p 2948
06/01/2021 29.00p 27.50p 27.50p 27.50p 0
05/01/2021 29.00p 29.00p 26.80p 27.50p 20
04/01/2021 29.80p 27.50p 27.40p 27.50p 0
31/12/2020 29.80p 29.80p 25.82p 27.40p 4207
30/12/2020 25.00p 27.50p 27.50p 27.50p 0
29/12/2020 25.00p 29.78p 27.40p 27.50p 17939
28/12/2020 25.00p 27.40p 27.40p 27.40p 0
24/12/2020 25.00p 27.40p 27.40p 27.40p 0
23/12/2020 25.00p 27.40p 25.00p 27.40p 454
22/12/2020 25.60p 27.50p 25.00p 27.50p 454
21/12/2020 25.60p 27.50p 26.70p 27.50p 0
18/12/2020 25.60p 26.70p 26.70p 26.70p 0
17/12/2020 25.60p 26.70p 26.70p 26.70p 0
16/12/2020 25.60p 26.70p 26.60p 26.70p 0
15/12/2020 25.60p 26.60p 25.40p 26.60p 20877
14/12/2020 25.60p 26.70p 26.70p 26.70p 0
11/12/2020 25.60p 26.70p 26.70p 26.70p 0
10/12/2020 25.60p 26.70p 26.70p 26.70p 0
09/12/2020 25.60p 26.70p 26.70p 26.70p 0
08/12/2020 25.60p 26.70p 25.60p 26.70p 567
07/12/2020 26.40p 26.70p 26.40p 26.70p 8571
04/12/2020 26.40p 27.20p 26.40p 27.20p 22000
03/12/2020 26.40p 27.20p 26.40p 27.20p 24000
02/12/2020 26.40p 27.20p 26.40p 27.20p 13000
01/12/2020 26.40p 27.20p 26.40p 27.20p 145
30/11/2020 26.40p 27.20p 27.20p 27.20p 0
27/11/2020 26.40p 27.20p 26.40p 27.20p 34081
26/11/2020 26.60p 27.20p 27.20p 27.20p 0
25/11/2020 26.60p 27.20p 26.60p 27.20p 20907

*Close Price adjusted for both dividends and splits