M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/12/2021 196.00p 202.00p 196.00p 196.00p 50
24/12/2021 196.00p 202.00p 196.00p 196.00p 50
23/12/2021 196.00p 196.00p 190.00p 196.00p 1
22/12/2021 196.00p 202.00p 196.00p 196.00p 313
21/12/2021 196.00p 196.00p 196.00p 196.00p 0
20/12/2021 196.00p 196.00p 196.00p 196.00p 0
17/12/2021 196.00p 196.00p 192.00p 196.00p 1500
16/12/2021 194.00p 204.00p 194.00p 196.00p 3510
15/12/2021 194.00p 194.00p 194.00p 194.00p 176
14/12/2021 194.00p 194.00p 194.00p 194.00p 0
13/12/2021 202.00p 210.00p 190.00p 194.00p 2112
10/12/2021 202.00p 202.00p 196.35p 202.00p 1500
09/12/2021 202.00p 202.00p 202.00p 202.00p 0
08/12/2021 202.00p 202.00p 202.00p 202.00p 0
07/12/2021 202.00p 202.00p 196.75p 202.00p 605
06/12/2021 202.00p 202.00p 202.00p 202.00p 0
03/12/2021 202.00p 202.00p 202.00p 202.00p 0
02/12/2021 202.00p 202.00p 202.00p 202.00p 0
01/12/2021 202.00p 202.00p 194.00p 202.00p 573
30/11/2021 202.00p 202.00p 202.00p 202.00p 0
29/11/2021 202.00p 202.00p 202.00p 202.00p 0
26/11/2021 202.00p 202.00p 202.00p 202.00p 0
25/11/2021 202.00p 202.00p 197.15p 202.00p 50
24/11/2021 202.00p 202.00p 194.00p 202.00p 1
23/11/2021 205.00p 214.00p 194.00p 202.00p 5648
22/11/2021 205.00p 205.00p 197.26p 205.00p 523
19/11/2021 204.00p 205.00p 200.62p 205.00p 387
18/11/2021 205.00p 206.75p 200.87p 205.00p 6786
17/11/2021 210.00p 216.00p 197.00p 205.00p 4628
16/11/2021 210.00p 210.00p 200.00p 200.00p 14166
15/11/2021 210.00p 210.00p 210.00p 210.00p 0
12/11/2021 210.00p 210.00p 210.00p 210.00p 0
11/11/2021 210.00p 210.00p 197.84p 210.00p 5000
10/11/2021 200.00p 200.56p 200.00p 200.00p 2
09/11/2021 200.00p 201.50p 191.00p 200.00p 64
08/11/2021 200.00p 201.75p 191.00p 200.00p 1863
05/11/2021 206.00p 210.00p 196.00p 200.00p 2017
04/11/2021 203.00p 204.25p 203.00p 203.00p 244
03/11/2021 203.00p 204.82p 196.00p 203.00p 976
02/11/2021 203.00p 203.00p 197.50p 203.00p 6264
01/11/2021 203.00p 207.00p 198.75p 203.00p 2786
29/10/2021 203.00p 203.00p 203.00p 203.00p 0
28/10/2021 202.00p 203.00p 202.00p 203.00p 0
27/10/2021 200.00p 202.00p 199.00p 202.00p 1503
26/10/2021 200.00p 200.00p 199.00p 200.00p 0
25/10/2021 200.00p 200.00p 192.00p 199.00p 1489
22/10/2021 200.00p 200.00p 200.00p 200.00p 0
21/10/2021 203.00p 203.00p 197.40p 200.00p 7500
20/10/2021 204.00p 207.00p 200.16p 204.00p 2518
19/10/2021 202.00p 212.00p 196.00p 204.00p 2763
18/10/2021 202.00p 206.00p 196.00p 196.00p 122
15/10/2021 202.00p 207.00p 194.20p 202.00p 3669
14/10/2021 202.00p 202.00p 202.00p 202.00p 30
13/10/2021 202.00p 206.00p 202.00p 202.00p 1610
12/10/2021 202.00p 207.00p 192.00p 202.00p 685
11/10/2021 202.00p 202.00p 202.00p 202.00p 0
08/10/2021 202.00p 206.00p 202.00p 202.00p 5000
07/10/2021 202.00p 202.00p 202.00p 202.00p 0
06/10/2021 208.00p 210.00p 196.00p 202.00p 21988
05/10/2021 208.00p 208.00p 196.00p 208.00p 4915
04/10/2021 210.00p 216.00p 195.35p 208.00p 8463
01/10/2021 210.00p 210.00p 198.31p 210.00p 15813
30/09/2021 210.00p 212.50p 210.00p 210.00p 250
29/09/2021 210.00p 210.00p 207.87p 210.00p 2158
28/09/2021 210.00p 210.00p 207.50p 210.00p 5000
27/09/2021 210.00p 220.00p 210.00p 210.00p 258
24/09/2021 210.00p 218.60p 210.00p 210.00p 24
23/09/2021 210.00p 218.60p 210.00p 210.00p 453
22/09/2021 210.00p 210.00p 210.00p 210.00p 0
21/09/2021 210.00p 218.60p 210.00p 210.00p 1164
20/09/2021 207.00p 220.00p 200.00p 214.00p 7112
17/09/2021 207.00p 207.00p 207.00p 207.00p 0
16/09/2021 207.00p 207.00p 207.00p 207.00p 0
15/09/2021 204.50p 210.00p 204.50p 207.00p 2177
14/09/2021 207.00p 207.00p 207.00p 207.00p 0
13/09/2021 204.50p 213.30p 204.50p 207.00p 461
10/09/2021 204.50p 211.00p 204.50p 207.00p 1316
09/09/2021 204.50p 211.00p 203.65p 207.00p 3751
08/09/2021 192.00p 213.00p 192.00p 207.00p 35341
07/09/2021 190.00p 199.00p 190.00p 190.00p 112
06/09/2021 190.00p 200.00p 190.00p 190.00p 1200
03/09/2021 190.00p 190.00p 190.00p 190.00p 0
02/09/2021 190.00p 190.00p 190.00p 190.00p 0
01/09/2021 190.00p 200.00p 190.00p 190.00p 1568
31/08/2021 190.00p 190.00p 190.00p 190.00p 0
30/08/2021 190.00p 190.00p 190.00p 190.00p 0
27/08/2021 190.00p 190.00p 190.00p 190.00p 0
26/08/2021 190.00p 190.00p 190.00p 190.00p 0
25/08/2021 190.00p 190.00p 190.00p 190.00p 0
24/08/2021 190.00p 199.75p 190.00p 190.00p 494
23/08/2021 190.00p 190.00p 190.00p 190.00p 0
20/08/2021 190.00p 200.00p 190.00p 190.00p 793
19/08/2021 200.00p 210.00p 181.00p 190.00p 9624
18/08/2021 200.00p 209.00p 200.00p 205.00p 169
17/08/2021 200.00p 205.00p 200.00p 205.00p 0
16/08/2021 200.00p 205.00p 200.00p 205.00p 3000
13/08/2021 203.00p 209.10p 200.90p 205.00p 940
12/08/2021 195.00p 212.00p 192.00p 205.00p 11667
11/08/2021 195.00p 195.00p 195.00p 195.00p 0
10/08/2021 195.00p 195.00p 195.00p 195.00p 0
09/08/2021 192.00p 208.00p 192.00p 195.00p 10452
06/08/2021 192.00p 195.00p 192.00p 195.00p 0
05/08/2021 192.00p 198.25p 192.00p 195.00p 231
04/08/2021 192.00p 198.50p 191.10p 195.00p 732
03/08/2021 192.00p 198.90p 191.30p 195.00p 1053
02/08/2021 197.00p 200.00p 195.00p 195.00p 44
30/07/2021 197.00p 197.00p 195.25p 197.00p 2077
29/07/2021 197.00p 202.88p 197.00p 197.00p 1094
28/07/2021 197.00p 197.00p 195.00p 197.00p 500
27/07/2021 197.00p 197.00p 197.00p 197.00p 0
26/07/2021 197.00p 197.00p 197.00p 197.00p 0
23/07/2021 197.00p 197.00p 195.00p 197.00p 108
22/07/2021 197.00p 204.00p 190.00p 197.00p 22
21/07/2021 200.00p 210.00p 200.00p 200.00p 1094
20/07/2021 198.00p 200.00p 191.00p 195.00p 4258
19/07/2021 191.00p 197.00p 187.30p 195.00p 5748
16/07/2021 191.00p 196.00p 191.00p 191.00p 545
15/07/2021 191.00p 195.80p 191.00p 191.00p 10
14/07/2021 189.00p 195.70p 184.00p 191.00p 11577
13/07/2021 190.50p 190.50p 181.00p 187.50p 11191
12/07/2021 190.50p 192.00p 186.75p 190.50p 5180
09/07/2021 190.50p 191.60p 190.50p 190.50p 124
08/07/2021 192.50p 192.50p 186.00p 190.50p 2318
07/07/2021 192.50p 193.25p 192.50p 192.50p 25
06/07/2021 192.50p 192.50p 192.00p 192.50p 1558
05/07/2021 193.00p 200.00p 186.00p 192.50p 1729
02/07/2021 193.00p 196.00p 186.00p 193.00p 7028
01/07/2021 192.50p 200.00p 186.00p 193.00p 2546
30/06/2021 192.50p 192.50p 192.50p 192.50p 0
29/06/2021 192.50p 192.50p 192.50p 192.50p 0
28/06/2021 192.50p 192.50p 192.50p 192.50p 0
25/06/2021 192.50p 196.25p 192.50p 192.50p 1
24/06/2021 190.00p 192.50p 190.00p 192.50p 0
23/06/2021 192.50p 196.00p 192.50p 192.50p 200
22/06/2021 192.50p 196.45p 192.50p 192.50p 1
21/06/2021 192.50p 196.45p 186.50p 192.50p 18
18/06/2021 195.00p 200.00p 190.00p 192.50p 3802
17/06/2021 200.00p 200.00p 190.50p 200.00p 8119
16/06/2021 200.00p 208.50p 191.75p 200.00p 849
15/06/2021 200.00p 207.50p 191.50p 200.00p 3453
14/06/2021 200.00p 209.00p 191.50p 200.00p 6306
11/06/2021 200.00p 209.00p 200.00p 200.00p 442
10/06/2021 200.00p 204.00p 200.00p 200.00p 490
09/06/2021 200.00p 200.00p 200.00p 200.00p 0
08/06/2021 200.00p 204.00p 200.00p 200.00p 500
07/06/2021 200.00p 204.50p 198.75p 200.00p 805
04/06/2021 200.00p 208.00p 200.00p 200.00p 2468
03/06/2021 200.00p 205.00p 198.55p 200.00p 1262
02/06/2021 200.00p 205.00p 200.00p 200.00p 38
01/06/2021 200.00p 208.00p 198.35p 200.00p 5782
31/05/2021 193.00p 202.00p 193.00p 200.00p 1050
28/05/2021 193.00p 202.00p 193.00p 200.00p 1050
27/05/2021 193.00p 199.65p 193.00p 193.00p 3006
26/05/2021 193.00p 195.00p 186.00p 195.00p 9000
25/05/2021 193.00p 197.00p 193.00p 193.00p 70
24/05/2021 195.00p 199.25p 193.00p 193.00p 777
21/05/2021 195.00p 200.00p 195.00p 195.00p 351
20/05/2021 195.00p 199.32p 186.00p 195.00p 1258
19/05/2021 198.00p 202.00p 195.00p 195.00p 2516
18/05/2021 200.00p 200.00p 198.00p 198.00p 0
17/05/2021 200.00p 206.40p 191.00p 200.00p 778
14/05/2021 200.00p 208.00p 191.00p 200.00p 12582
13/05/2021 200.00p 200.00p 195.00p 204.00p 5500
12/05/2021 192.50p 202.00p 192.50p 202.00p 4338
11/05/2021 190.00p 200.00p 190.00p 192.50p 8868
10/05/2021 195.00p 198.00p 181.00p 190.00p 4985
07/05/2021 170.00p 200.00p 166.50p 195.00p 42024
06/05/2021 170.00p 179.50p 170.00p 175.00p 556
05/05/2021 170.00p 170.00p 166.75p 170.00p 1256
04/05/2021 170.00p 179.50p 166.75p 170.00p 2505
03/05/2021 170.00p 180.00p 166.50p 170.00p 3091
30/04/2021 170.00p 180.00p 166.50p 170.00p 3091
29/04/2021 170.00p 178.00p 170.00p 170.00p 2312
28/04/2021 170.00p 170.00p 170.00p 170.00p 0
27/04/2021 170.00p 175.00p 170.00p 170.00p 2
26/04/2021 170.00p 175.00p 166.00p 170.00p 106
23/04/2021 170.00p 170.00p 166.00p 170.00p 3111
22/04/2021 170.00p 170.00p 170.00p 170.00p 0
21/04/2021 170.00p 178.00p 170.00p 170.00p 57
20/04/2021 170.00p 179.00p 166.00p 170.00p 2303
19/04/2021 170.00p 180.00p 170.00p 170.00p 5
16/04/2021 170.00p 170.00p 169.00p 170.00p 857
15/04/2021 170.00p 180.00p 170.00p 170.00p 2540
14/04/2021 167.50p 180.00p 167.50p 170.00p 7398
13/04/2021 162.50p 162.50p 162.50p 162.50p 0
12/04/2021 162.50p 162.50p 162.50p 162.50p 0
09/04/2021 157.50p 164.63p 155.00p 162.50p 2820
08/04/2021 155.00p 160.00p 155.00p 157.50p 2854
07/04/2021 152.50p 160.00p 145.00p 152.50p 3416
06/04/2021 152.50p 160.00p 151.65p 152.50p 10338
05/04/2021 155.00p 159.75p 151.00p 152.50p 10129
02/04/2021 155.00p 159.75p 151.00p 152.50p 10129
01/04/2021 155.00p 159.75p 151.00p 152.50p 10129
31/03/2021 155.00p 159.50p 153.00p 155.00p 7000
30/03/2021 155.00p 160.00p 150.00p 155.00p 2002
29/03/2021 155.00p 160.00p 150.15p 155.00p 1952
26/03/2021 155.00p 159.90p 150.02p 155.00p 3050
25/03/2021 157.50p 158.00p 150.00p 155.00p 5500
24/03/2021 157.50p 160.50p 151.80p 157.50p 2026
23/03/2021 157.50p 160.50p 157.50p 157.50p 623

*Close Price adjusted for both dividends and splits