M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/12/2014 129.50p 131.00p 129.50p 129.50p 6
16/12/2014 129.00p 131.00p 129.00p 129.50p 3
15/12/2014 126.50p 129.50p 126.00p 129.50p 31616
12/12/2014 126.50p 126.50p 125.00p 126.50p 686
11/12/2014 126.00p 129.00p 125.10p 126.50p 4023
10/12/2014 125.00p 125.00p 125.00p 125.00p 0
09/12/2014 125.00p 125.00p 125.00p 125.00p 0
08/12/2014 125.00p 127.64p 122.33p 125.00p 1349
05/12/2014 125.00p 127.64p 125.00p 125.00p 156
04/12/2014 125.00p 127.64p 122.00p 125.00p 631
03/12/2014 125.00p 126.50p 125.00p 126.50p 7500
02/12/2014 126.00p 127.64p 122.00p 125.00p 1749
01/12/2014 131.00p 132.96p 131.00p 131.00p 220
28/11/2014 131.00p 131.00p 131.00p 131.00p 0
27/11/2014 130.00p 132.92p 130.00p 131.00p 1504
26/11/2014 131.00p 131.00p 131.00p 131.00p 0
25/11/2014 131.00p 131.00p 127.00p 131.00p 700
24/11/2014 131.00p 132.96p 127.00p 131.00p 3735
21/11/2014 130.00p 131.00p 127.50p 131.00p 28210
20/11/2014 135.00p 135.00p 127.50p 130.00p 10000
19/11/2014 135.00p 135.00p 135.00p 135.00p 0
18/11/2014 135.00p 135.00p 135.00p 135.00p 0
17/11/2014 135.00p 135.00p 135.00p 135.00p 0
14/11/2014 135.00p 135.00p 135.00p 135.00p 0
13/11/2014 135.00p 135.00p 135.00p 135.00p 0
12/11/2014 135.00p 135.00p 135.00p 135.00p 0
11/11/2014 135.00p 137.40p 135.00p 135.00p 1455
10/11/2014 135.00p 136.00p 130.00p 135.00p 1000
07/11/2014 135.00p 135.00p 131.10p 135.00p 5535
06/11/2014 135.00p 137.40p 135.00p 135.00p 716
05/11/2014 137.50p 139.29p 133.00p 135.00p 4404
04/11/2014 135.00p 138.57p 135.00p 135.00p 1500
03/11/2014 133.50p 138.57p 133.50p 135.00p 5493
31/10/2014 133.50p 133.50p 130.07p 133.50p 1707
30/10/2014 133.50p 133.50p 130.00p 133.50p 3253
29/10/2014 133.50p 133.50p 133.50p 133.50p 0
28/10/2014 133.50p 136.00p 133.50p 133.50p 400
27/10/2014 133.50p 135.00p 133.50p 133.50p 600
24/10/2014 133.50p 133.50p 133.50p 133.50p 0
23/10/2014 133.50p 136.13p 130.00p 133.50p 3752
22/10/2014 139.00p 139.00p 139.00p 139.00p 0
21/10/2014 139.00p 139.00p 139.00p 139.00p 0
20/10/2014 139.00p 142.00p 139.00p 139.00p 8147
17/10/2014 134.00p 139.00p 130.00p 139.00p 10582
16/10/2014 139.00p 139.00p 130.00p 134.00p 7000
15/10/2014 139.00p 139.00p 139.00p 139.00p 0
14/10/2014 139.00p 139.00p 139.00p 139.00p 0
13/10/2014 137.50p 139.00p 137.50p 139.00p 0
10/10/2014 139.50p 142.00p 130.00p 137.50p 310272
09/10/2014 147.00p 147.00p 140.00p 146.00p 53999
08/10/2014 156.00p 158.00p 147.00p 147.00p 4594
07/10/2014 159.00p 159.00p 158.00p 159.00p 1375
06/10/2014 161.50p 162.00p 161.50p 161.50p 994
03/10/2014 161.50p 161.50p 161.50p 161.50p 0
02/10/2014 161.50p 161.50p 161.50p 161.50p 0
01/10/2014 161.50p 162.00p 161.50p 161.50p 5900
30/09/2014 161.50p 161.50p 161.50p 161.50p 0
29/09/2014 161.50p 162.00p 161.50p 161.50p 569
26/09/2014 161.50p 163.95p 161.50p 161.50p 306
25/09/2014 161.50p 161.50p 161.50p 161.50p 0
24/09/2014 161.50p 161.50p 161.50p 161.50p 0
23/09/2014 161.50p 162.00p 161.50p 161.50p 784
22/09/2014 161.50p 162.00p 161.50p 161.50p 39
19/09/2014 161.50p 161.50p 161.50p 161.50p 0
18/09/2014 162.50p 162.50p 160.00p 161.50p 1362
17/09/2014 162.50p 162.50p 162.50p 162.50p 0
16/09/2014 164.00p 164.00p 160.00p 162.50p 500
15/09/2014 164.00p 164.57p 164.00p 164.00p 7
12/09/2014 164.00p 164.00p 164.00p 164.00p 0
11/09/2014 164.00p 165.00p 160.00p 164.00p 14000
10/09/2014 165.00p 166.00p 162.00p 164.00p 12500
09/09/2014 164.00p 168.00p 164.00p 164.50p 5000
08/09/2014 163.50p 164.00p 163.50p 164.00p 0
05/09/2014 166.50p 166.50p 163.50p 163.50p 325
04/09/2014 164.00p 167.88p 164.00p 166.50p 13
03/09/2014 164.00p 166.68p 164.00p 164.00p 324
02/09/2014 164.50p 164.50p 164.00p 164.00p 5000
01/09/2014 164.50p 168.00p 163.31p 164.50p 10573
29/08/2014 164.00p 167.00p 164.00p 164.50p 7500
28/08/2014 164.00p 164.00p 164.00p 164.00p 0
27/08/2014 164.00p 164.00p 164.00p 164.00p 0
26/08/2014 161.00p 164.00p 161.00p 164.00p 8000
22/08/2014 161.00p 161.57p 161.00p 161.00p 2000
21/08/2014 161.00p 161.00p 161.00p 161.00p 0
20/08/2014 161.00p 161.57p 161.00p 161.00p 59
19/08/2014 160.50p 161.50p 160.50p 161.50p 3139
18/08/2014 160.50p 160.50p 160.50p 160.50p 0
15/08/2014 160.50p 160.50p 158.00p 160.50p 2440
14/08/2014 160.50p 160.50p 160.50p 160.50p 0
13/08/2014 161.50p 161.50p 158.49p 160.50p 287
12/08/2014 163.00p 163.00p 161.50p 161.50p 90
11/08/2014 163.00p 163.00p 163.00p 163.00p 0
08/08/2014 163.00p 163.00p 158.75p 163.00p 600
07/08/2014 163.00p 163.00p 163.00p 163.00p 0
06/08/2014 163.00p 163.00p 158.70p 163.00p 146
05/08/2014 163.00p 163.90p 158.50p 163.00p 2072
04/08/2014 163.00p 165.50p 158.60p 163.00p 0
01/08/2014 165.50p 165.50p 158.60p 163.00p 1259
31/07/2014 163.00p 163.90p 158.60p 163.00p 709
30/07/2014 163.00p 164.65p 163.00p 163.00p 700
29/07/2014 163.00p 165.00p 158.50p 163.00p 4222
28/07/2014 164.00p 167.12p 163.00p 163.00p 52
25/07/2014 163.00p 166.90p 160.00p 164.00p 0
24/07/2014 163.00p 166.90p 160.00p 163.00p 4099
23/07/2014 161.50p 164.30p 161.50p 163.00p 1900
22/07/2014 157.50p 162.75p 157.50p 161.50p 3015
21/07/2014 156.50p 158.00p 156.50p 157.50p 9741
18/07/2014 156.50p 157.00p 156.50p 156.50p 4000
17/07/2014 156.50p 156.50p 153.00p 156.50p 2553
16/07/2014 155.50p 156.50p 152.00p 156.50p 4000
15/07/2014 155.50p 155.50p 152.00p 155.50p 0
14/07/2014 155.50p 155.50p 152.00p 155.50p 0
11/07/2014 155.50p 155.50p 152.00p 155.50p 41
10/07/2014 155.50p 155.50p 152.00p 155.50p 0
09/07/2014 155.50p 155.50p 152.00p 155.50p 1457
08/07/2014 155.50p 156.00p 155.50p 155.50p 0
07/07/2014 155.50p 156.00p 155.50p 155.50p 3580
04/07/2014 155.50p 156.00p 155.50p 155.50p 370
03/07/2014 152.50p 155.50p 152.00p 155.50p 8500
02/07/2014 165.00p 165.00p 150.00p 152.50p 20250
01/07/2014 166.50p 166.50p 160.00p 165.00p 4254
30/06/2014 166.50p 166.50p 160.00p 166.50p 0
27/06/2014 166.50p 166.50p 160.00p 166.50p 0
26/06/2014 166.50p 166.50p 160.00p 166.50p 0
25/06/2014 166.50p 166.50p 160.00p 166.50p 2817
24/06/2014 166.50p 167.00p 166.50p 166.50p 0
23/06/2014 166.50p 167.00p 166.50p 166.50p 2750
20/06/2014 166.50p 166.50p 160.00p 166.50p 1000
19/06/2014 171.00p 171.00p 166.50p 166.50p 1000
18/06/2014 171.00p 171.80p 171.00p 171.00p 0
17/06/2014 171.00p 171.80p 171.00p 171.00p 0
16/06/2014 171.00p 171.80p 171.00p 171.00p 4
13/06/2014 171.00p 171.00p 168.00p 171.00p 0
12/06/2014 171.00p 171.00p 168.00p 171.00p 1000
11/06/2014 171.00p 171.84p 171.00p 171.00p 71
10/06/2014 171.00p 171.88p 171.00p 171.00p 184
09/06/2014 171.00p 172.00p 171.00p 171.00p 2500
06/06/2014 176.00p 176.00p 170.00p 171.00p 5623
05/06/2014 176.00p 176.00p 176.00p 176.00p 13
04/06/2014 176.00p 176.00p 176.00p 176.00p 0
03/06/2014 176.00p 176.00p 176.00p 176.00p 0
02/06/2014 176.00p 176.00p 176.00p 176.00p 80
30/05/2014 176.00p 176.00p 176.00p 176.00p 0
29/05/2014 176.00p 176.00p 176.00p 176.00p 0
28/05/2014 176.00p 176.00p 176.00p 176.00p 0
27/05/2014 176.00p 176.00p 176.00p 176.00p 1700
23/05/2014 176.00p 176.00p 170.30p 176.00p 3248
22/05/2014 176.00p 176.15p 176.00p 176.00p 4254
21/05/2014 176.00p 176.00p 168.50p 176.00p 9269
20/05/2014 176.00p 177.00p 176.00p 176.00p 1122
19/05/2014 176.00p 177.00p 176.00p 176.00p 0
16/05/2014 176.00p 177.00p 176.00p 176.00p 0
15/05/2014 176.00p 177.00p 176.00p 176.00p 1000
14/05/2014 178.50p 178.50p 170.00p 176.00p 3500
13/05/2014 180.00p 180.00p 175.00p 178.50p 1370
12/05/2014 182.50p 184.90p 180.00p 180.00p 8520
09/05/2014 184.00p 189.10p 177.10p 182.50p 10781
08/05/2014 185.00p 186.45p 177.32p 184.00p 0
07/05/2014 182.50p 186.45p 177.32p 185.00p 15558
06/05/2014 176.00p 185.00p 175.00p 182.50p 15339
02/05/2014 169.00p 177.50p 169.00p 176.00p 3928
01/05/2014 169.00p 171.06p 169.00p 169.00p 1147
30/04/2014 166.50p 169.00p 166.50p 169.00p 5000
29/04/2014 155.00p 167.00p 150.00p 166.50p 6901
28/04/2014 152.50p 152.50p 147.00p 150.00p 3420
25/04/2014 153.00p 153.00p 144.00p 152.50p 5000
24/04/2014 153.00p 153.00p 153.00p 153.00p 0
23/04/2014 153.00p 153.00p 153.00p 153.00p 2500
22/04/2014 153.00p 153.00p 146.07p 153.00p 167
17/04/2014 154.50p 154.50p 146.07p 153.00p 0
16/04/2014 153.00p 154.50p 146.07p 154.50p 0
15/04/2014 153.00p 153.00p 146.07p 153.00p 0
14/04/2014 153.00p 153.00p 146.07p 153.00p 353
11/04/2014 153.00p 154.00p 153.00p 153.00p 0
10/04/2014 153.00p 154.00p 153.00p 153.00p 0
09/04/2014 153.00p 154.00p 153.00p 153.00p 1801
08/04/2014 155.50p 158.50p 145.00p 153.00p 26230
07/04/2014 153.00p 159.00p 152.00p 155.50p 0
04/04/2014 152.00p 159.00p 152.00p 153.00p 10000
03/04/2014 152.00p 153.00p 152.00p 152.00p 3895
02/04/2014 156.00p 156.00p 147.32p 152.00p 4777
01/04/2014 156.00p 156.00p 155.00p 156.00p 3000
31/03/2014 156.00p 156.00p 150.00p 156.00p 0
28/03/2014 156.00p 156.00p 150.00p 156.00p 148
27/03/2014 156.00p 160.00p 155.00p 156.00p 0
26/03/2014 160.00p 160.00p 155.00p 156.00p 2700
25/03/2014 162.50p 162.50p 152.00p 160.00p 13321
24/03/2014 162.50p 162.50p 152.50p 162.50p 0
21/03/2014 152.50p 162.50p 152.50p 162.50p 5120
20/03/2014 148.50p 153.00p 148.50p 152.50p 8777
19/03/2014 147.50p 151.00p 140.00p 148.50p 0
18/03/2014 147.50p 151.00p 140.00p 147.50p 0
17/03/2014 150.00p 151.00p 140.00p 147.50p 19322
14/03/2014 161.50p 161.50p 150.00p 150.00p 23708
13/03/2014 161.50p 161.50p 155.00p 161.50p 5000
12/03/2014 161.50p 163.45p 155.00p 161.50p 7500
11/03/2014 161.50p 162.50p 155.00p 161.50p 0
10/03/2014 162.50p 162.50p 155.00p 161.50p 600
07/03/2014 162.50p 165.00p 160.00p 162.50p 0
06/03/2014 162.50p 165.00p 160.00p 162.50p 0

*Close Price adjusted for both dividends and splits