M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/10/2015 148.50p 148.50p 148.50p 148.50p 0
02/10/2015 148.50p 148.50p 148.50p 148.50p 0
01/10/2015 147.50p 148.50p 147.00p 148.50p 5400
30/09/2015 147.50p 147.50p 147.50p 147.50p 0
29/09/2015 147.00p 147.50p 147.00p 147.50p 0
28/09/2015 146.00p 153.00p 146.00p 147.00p 20000
25/09/2015 146.00p 146.00p 146.00p 146.00p 0
24/09/2015 146.00p 146.00p 145.45p 146.00p 1718
23/09/2015 146.00p 146.00p 145.65p 146.00p 24970
22/09/2015 146.00p 146.00p 146.00p 146.00p 0
21/09/2015 147.50p 147.50p 145.00p 146.00p 3425
18/09/2015 147.50p 147.50p 147.50p 147.50p 0
17/09/2015 147.50p 147.50p 147.50p 147.50p 0
16/09/2015 147.50p 150.00p 147.50p 147.50p 150
15/09/2015 147.50p 147.50p 146.25p 147.50p 1445
14/09/2015 147.50p 147.50p 145.00p 147.50p 849
11/09/2015 147.50p 147.50p 147.50p 147.50p 0
10/09/2015 146.50p 148.60p 144.00p 147.50p 7166
09/09/2015 146.50p 148.60p 146.50p 146.50p 1000
08/09/2015 155.00p 155.00p 143.50p 146.50p 23541
07/09/2015 155.00p 157.00p 155.00p 155.00p 100
04/09/2015 155.00p 155.00p 155.00p 155.00p 0
03/09/2015 155.00p 155.00p 151.00p 155.00p 1700
02/09/2015 155.00p 155.00p 155.00p 155.00p 0
01/09/2015 155.00p 155.00p 155.00p 155.00p 0
28/08/2015 155.00p 155.00p 155.00p 155.00p 0
27/08/2015 155.00p 155.00p 154.80p 155.00p 6659
26/08/2015 155.00p 155.00p 155.00p 155.00p 0
25/08/2015 155.00p 155.00p 155.00p 155.00p 0
24/08/2015 155.00p 155.00p 155.00p 155.00p 0
21/08/2015 155.00p 155.00p 155.00p 155.00p 0
20/08/2015 159.50p 159.50p 150.00p 155.00p 11000
19/08/2015 159.50p 159.50p 159.50p 159.50p 0
18/08/2015 159.50p 159.50p 159.50p 159.50p 0
17/08/2015 157.50p 159.50p 157.50p 159.50p 3200
14/08/2015 157.50p 158.75p 155.00p 157.50p 4007
13/08/2015 155.00p 157.50p 150.00p 156.50p 6071
12/08/2015 155.00p 155.00p 155.00p 155.00p 1935
11/08/2015 155.00p 155.00p 155.00p 155.00p 0
10/08/2015 155.00p 155.00p 155.00p 155.00p 0
07/08/2015 160.00p 160.00p 150.00p 155.00p 17616
06/08/2015 162.50p 162.50p 160.00p 160.00p 1014
05/08/2015 165.00p 169.00p 165.00p 165.00p 2500
04/08/2015 165.00p 165.00p 159.54p 165.00p 3622
03/08/2015 165.00p 165.00p 165.00p 165.00p 0
31/07/2015 165.00p 165.00p 165.00p 165.00p 0
30/07/2015 165.00p 165.00p 165.00p 165.00p 0
29/07/2015 165.00p 167.50p 165.00p 165.00p 0
28/07/2015 167.50p 167.50p 162.00p 167.50p 5717
27/07/2015 167.50p 167.50p 167.50p 167.50p 0
24/07/2015 173.00p 173.00p 162.00p 167.50p 13200
23/07/2015 172.00p 173.00p 170.00p 173.00p 100
22/07/2015 172.00p 172.00p 172.00p 172.00p 0
21/07/2015 172.00p 172.00p 172.00p 172.00p 0
20/07/2015 172.00p 172.00p 172.00p 172.00p 0
17/07/2015 172.00p 172.00p 172.00p 172.00p 0
16/07/2015 172.00p 172.00p 172.00p 172.00p 0
15/07/2015 172.00p 172.00p 172.00p 172.00p 0
14/07/2015 169.00p 172.00p 169.00p 172.00p 8233
13/07/2015 169.00p 169.00p 169.00p 169.00p 0
10/07/2015 169.00p 169.00p 169.00p 169.00p 0
09/07/2015 169.00p 169.00p 168.00p 169.00p 300
08/07/2015 170.00p 170.00p 168.00p 169.00p 10619
07/07/2015 176.50p 176.50p 169.00p 176.00p 3000
06/07/2015 176.00p 176.50p 172.00p 176.50p 3423
03/07/2015 176.00p 176.30p 175.00p 176.00p 3021
02/07/2015 176.00p 176.00p 176.00p 176.00p 0
01/07/2015 176.00p 176.00p 176.00p 176.00p 0
30/06/2015 176.00p 176.00p 176.00p 176.00p 0
29/06/2015 176.00p 176.00p 172.00p 176.00p 901
26/06/2015 176.00p 176.00p 176.00p 176.00p 0
25/06/2015 176.00p 176.00p 176.00p 176.00p 0
24/06/2015 177.50p 177.50p 175.00p 176.00p 562
23/06/2015 177.50p 177.50p 175.00p 177.50p 2500
22/06/2015 176.50p 177.50p 176.30p 177.50p 847
19/06/2015 179.00p 179.00p 176.50p 176.50p 0
18/06/2015 178.00p 180.00p 173.00p 179.00p 30659
17/06/2015 178.00p 178.00p 178.00p 178.00p 0
16/06/2015 181.00p 181.00p 178.00p 178.00p 6152
15/06/2015 178.50p 181.00p 178.50p 181.00p 1299
12/06/2015 178.50p 178.50p 178.50p 178.50p 0
11/06/2015 178.50p 178.50p 178.50p 178.50p 0
10/06/2015 173.50p 180.00p 173.50p 178.50p 5939
09/06/2015 173.50p 177.00p 173.00p 173.50p 14151
08/06/2015 175.00p 175.00p 173.00p 173.50p 686
05/06/2015 175.00p 180.00p 175.00p 175.00p 2104
04/06/2015 175.00p 175.00p 175.00p 175.00p 0
03/06/2015 172.00p 180.00p 172.00p 175.00p 4800
02/06/2015 172.00p 172.00p 172.00p 172.00p 0
01/06/2015 172.00p 172.00p 172.00p 172.00p 0
29/05/2015 172.00p 172.00p 172.00p 172.00p 0
28/05/2015 171.00p 172.00p 171.00p 172.00p 3000
27/05/2015 170.00p 180.00p 170.00p 171.00p 8444
26/05/2015 170.00p 170.00p 170.00p 170.00p 0
22/05/2015 170.00p 170.00p 170.00p 170.00p 0
21/05/2015 170.00p 170.00p 170.00p 170.00p 0
20/05/2015 168.50p 172.00p 168.50p 171.00p 2000
19/05/2015 168.50p 168.50p 168.50p 168.50p 0
18/05/2015 170.00p 170.00p 167.31p 168.50p 993
15/05/2015 171.50p 171.50p 167.50p 167.50p 5750
14/05/2015 167.50p 171.50p 167.50p 171.50p 1291
13/05/2015 156.00p 167.50p 156.00p 167.50p 5988
12/05/2015 156.00p 156.00p 156.00p 156.00p 0
11/05/2015 153.00p 158.00p 153.00p 156.00p 2898
08/05/2015 146.50p 155.00p 146.50p 153.00p 8650
07/05/2015 146.50p 148.44p 144.70p 146.50p 2715
06/05/2015 146.50p 146.50p 146.50p 146.50p 0
05/05/2015 146.50p 146.50p 144.70p 146.50p 488
01/05/2015 146.50p 146.50p 146.50p 146.50p 0
30/04/2015 146.50p 146.50p 146.50p 146.50p 0
29/04/2015 146.50p 146.50p 146.50p 146.50p 0
28/04/2015 146.50p 146.50p 144.00p 146.50p 9500
27/04/2015 146.50p 146.50p 144.74p 146.50p 980
24/04/2015 146.50p 146.50p 146.50p 146.50p 0
23/04/2015 146.50p 148.65p 146.50p 146.50p 3027
22/04/2015 146.50p 146.50p 146.50p 146.50p 0
21/04/2015 146.50p 146.50p 146.50p 146.50p 0
20/04/2015 146.50p 146.50p 146.50p 146.50p 0
17/04/2015 146.00p 148.22p 144.68p 146.50p 5915
16/04/2015 145.00p 147.78p 145.00p 146.00p 104
15/04/2015 140.00p 147.78p 140.00p 145.00p 4182
14/04/2015 137.50p 140.00p 135.10p 140.00p 22000
13/04/2015 135.00p 135.00p 133.05p 135.00p 625
10/04/2015 132.50p 136.00p 131.53p 135.00p 10742
09/04/2015 132.50p 135.00p 131.43p 132.50p 9335
08/04/2015 132.50p 133.75p 132.50p 132.50p 17
07/04/2015 132.50p 132.50p 132.50p 132.50p 0
02/04/2015 132.50p 132.50p 130.53p 132.50p 2959
01/04/2015 132.50p 134.00p 132.50p 132.50p 5500
31/03/2015 132.50p 134.00p 130.00p 132.50p 11736
30/03/2015 135.00p 135.00p 130.00p 132.50p 17028
27/03/2015 135.00p 137.40p 130.00p 135.00p 10129
26/03/2015 135.00p 135.00p 135.00p 135.00p 0
25/03/2015 135.00p 135.00p 135.00p 135.00p 0
24/03/2015 135.00p 138.80p 130.00p 135.00p 10000
23/03/2015 135.00p 135.00p 132.15p 135.00p 1500
20/03/2015 135.00p 138.80p 131.07p 135.00p 6657
19/03/2015 135.00p 139.90p 135.00p 135.00p 1579
18/03/2015 135.00p 135.00p 130.00p 135.00p 106504
17/03/2015 135.00p 135.00p 135.00p 135.00p 0
16/03/2015 135.00p 135.00p 135.00p 135.00p 0
13/03/2015 135.00p 135.00p 135.00p 135.00p 0
12/03/2015 132.50p 135.00p 132.50p 135.00p 5000
11/03/2015 132.50p 132.50p 132.50p 132.50p 0
10/03/2015 132.50p 134.95p 132.50p 132.50p 2959
09/03/2015 132.50p 134.45p 132.50p 132.50p 777
06/03/2015 131.50p 135.00p 128.00p 132.50p 17100
05/03/2015 131.50p 134.23p 131.50p 131.50p 17
04/03/2015 131.50p 131.50p 131.50p 131.50p 0
03/03/2015 131.50p 131.50p 131.50p 131.50p 0
02/03/2015 131.50p 131.50p 130.00p 131.50p 10000
27/02/2015 132.50p 135.00p 130.00p 132.50p 1929
26/02/2015 132.50p 132.50p 132.50p 132.50p 0
25/02/2015 132.50p 132.50p 130.00p 132.50p 0
24/02/2015 132.50p 132.50p 132.50p 132.50p 0
23/02/2015 134.00p 134.00p 130.00p 132.50p 6800
20/02/2015 132.50p 134.00p 132.50p 134.00p 0
19/02/2015 132.50p 132.50p 132.00p 132.50p 290000
18/02/2015 135.00p 135.00p 132.00p 132.50p 13250
17/02/2015 132.50p 137.60p 132.50p 134.00p 2180
16/02/2015 134.00p 134.00p 128.54p 132.50p 4200
13/02/2015 127.50p 134.00p 127.50p 134.00p 9300
12/02/2015 126.50p 127.50p 126.50p 127.50p 0
11/02/2015 126.50p 126.50p 125.00p 126.50p 309
10/02/2015 126.50p 126.50p 126.50p 126.50p 0
09/02/2015 126.50p 126.50p 126.50p 126.50p 0
06/02/2015 126.50p 126.50p 126.50p 126.50p 0
05/02/2015 126.50p 128.95p 126.50p 126.50p 2017
04/02/2015 126.50p 126.50p 125.00p 126.50p 547
03/02/2015 126.50p 126.50p 126.50p 126.50p 0
02/02/2015 127.50p 128.95p 123.50p 126.50p 6200
30/01/2015 127.50p 127.50p 127.50p 127.50p 0
29/01/2015 127.50p 127.50p 127.50p 127.50p 0
28/01/2015 127.50p 127.50p 127.50p 127.50p 0
27/01/2015 128.00p 129.66p 127.50p 127.50p 3500
26/01/2015 128.00p 128.00p 125.10p 128.00p 8000
23/01/2015 128.00p 128.00p 128.00p 128.00p 0
22/01/2015 128.00p 132.00p 128.00p 128.00p 785
21/01/2015 125.00p 132.00p 125.00p 128.00p 937
20/01/2015 125.00p 125.00p 125.00p 125.00p 0
19/01/2015 125.00p 125.00p 124.87p 125.00p 1883
16/01/2015 125.00p 127.00p 124.64p 125.00p 15000
15/01/2015 125.00p 126.60p 125.00p 125.00p 100
14/01/2015 125.00p 125.00p 124.50p 125.00p 1180
13/01/2015 122.50p 126.50p 122.50p 125.00p 4800
12/01/2015 122.50p 122.50p 122.50p 122.50p 0
09/01/2015 121.00p 122.50p 121.00p 122.50p 0
08/01/2015 121.00p 121.00p 120.10p 121.00p 1500
07/01/2015 118.50p 121.00p 118.00p 121.00p 8492
06/01/2015 122.00p 122.00p 115.00p 118.50p 61085
05/01/2015 123.50p 124.50p 122.00p 122.00p 993
02/01/2015 126.50p 126.50p 123.00p 123.50p 1000
31/12/2014 126.50p 126.50p 126.50p 126.50p 0
30/12/2014 126.50p 126.50p 126.50p 126.50p 0
29/12/2014 126.50p 126.50p 126.50p 126.50p 0
24/12/2014 126.50p 126.50p 126.50p 126.50p 0
23/12/2014 126.50p 126.50p 126.50p 126.50p 0
22/12/2014 129.50p 129.50p 125.00p 126.50p 5700
19/12/2014 129.50p 129.50p 129.50p 129.50p 0
18/12/2014 129.00p 132.54p 126.00p 129.50p 8950

*Close Price adjusted for both dividends and splits