Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
M Winkworth (WINK) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 04/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 03/09/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 856 |
| 02/09/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 29/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 28/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 27/08/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 699 |
| 23/08/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 106 |
| 22/08/2019 | 113.00p | 116.80p | 113.00p | 113.00p | 63 |
| 21/08/2019 | 113.00p | 117.00p | 113.00p | 113.00p | 212 |
| 20/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 19/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 8600 |
| 16/08/2019 | 113.00p | 113.00p | 108.10p | 113.00p | 1497 |
| 15/08/2019 | 113.00p | 114.50p | 113.00p | 113.00p | 2172 |
| 14/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 13/08/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 12/08/2019 | 115.00p | 115.00p | 110.00p | 113.00p | 3000 |
| 09/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/08/2019 | 114.00p | 115.00p | 114.00p | 115.00p | 4000 |
| 07/08/2019 | 115.00p | 115.00p | 110.00p | 114.00p | 2886 |
| 06/08/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 1000 |
| 05/08/2019 | 115.00p | 120.00p | 110.00p | 115.00p | 13235 |
| 02/08/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/08/2019 | 115.00p | 115.00p | 110.00p | 115.00p | 5000 |
| 31/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/07/2019 | 115.00p | 117.00p | 110.00p | 115.00p | 1482 |
| 29/07/2019 | 115.00p | 118.00p | 115.00p | 115.00p | 508 |
| 26/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/07/2019 | 115.00p | 115.00p | 113.65p | 115.00p | 1292 |
| 24/07/2019 | 115.00p | 118.99p | 114.25p | 115.00p | 9250 |
| 23/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/07/2019 | 115.00p | 118.99p | 115.00p | 115.00p | 2000 |
| 19/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/07/2019 | 115.00p | 118.99p | 115.00p | 115.00p | 600 |
| 17/07/2019 | 115.00p | 120.00p | 114.00p | 115.00p | 8366 |
| 16/07/2019 | 115.00p | 118.12p | 115.00p | 115.00p | 838 |
| 15/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/07/2019 | 115.00p | 118.12p | 115.00p | 115.00p | 314 |
| 11/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/07/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/07/2019 | 115.00p | 118.12p | 115.00p | 115.00p | 430 |
| 08/07/2019 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 05/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 04/07/2019 | 114.00p | 115.00p | 114.00p | 114.00p | 3500 |
| 03/07/2019 | 114.00p | 115.00p | 114.00p | 114.00p | 3500 |
| 02/07/2019 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/07/2019 | 119.00p | 120.00p | 114.00p | 114.00p | 1712 |
| 28/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 27/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 26/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 25/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 24/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 21/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 20/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 19/06/2019 | 119.00p | 120.75p | 119.00p | 119.00p | 206 |
| 18/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 17/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/06/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 13/06/2019 | 119.00p | 121.00p | 119.00p | 119.00p | 800 |
| 12/06/2019 | 119.00p | 120.00p | 115.50p | 119.00p | 2619 |
| 11/06/2019 | 119.00p | 119.00p | 115.00p | 119.00p | 3476 |
| 10/06/2019 | 119.00p | 120.20p | 119.00p | 119.00p | 2485 |
| 07/06/2019 | 120.00p | 120.00p | 115.00p | 119.00p | 5213 |
| 06/06/2019 | 120.00p | 120.75p | 120.00p | 120.00p | 14 |
| 05/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/06/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 31/05/2019 | 120.00p | 120.00p | 117.60p | 120.00p | 1000 |
| 30/05/2019 | 120.00p | 121.25p | 120.00p | 120.00p | 272 |
| 29/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 28/05/2019 | 120.00p | 121.45p | 115.00p | 120.00p | 7675 |
| 24/05/2019 | 120.00p | 121.50p | 120.00p | 120.00p | 11 |
| 23/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 18000 |
| 20/05/2019 | 120.00p | 122.00p | 117.00p | 120.00p | 9000 |
| 17/05/2019 | 120.00p | 120.00p | 115.10p | 120.00p | 1000 |
| 16/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 207 |
| 14/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 416 |
| 10/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 08/05/2019 | 122.50p | 125.00p | 120.00p | 120.00p | 5054 |
| 07/05/2019 | 120.00p | 124.97p | 120.00p | 122.50p | 4500 |
| 03/05/2019 | 120.00p | 124.97p | 120.00p | 120.00p | 900 |
| 02/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 01/05/2019 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/04/2019 | 121.50p | 121.50p | 120.00p | 120.00p | 10000 |
| 29/04/2019 | 123.00p | 124.00p | 123.00p | 123.00p | 4300 |
| 26/04/2019 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/04/2019 | 124.00p | 128.00p | 123.00p | 123.00p | 50 |
| 24/04/2019 | 125.00p | 130.00p | 123.00p | 125.00p | 183 |
| 23/04/2019 | 125.00p | 130.00p | 123.00p | 125.00p | 3834 |
| 18/04/2019 | 125.00p | 125.00p | 123.50p | 125.00p | 432 |
| 17/04/2019 | 125.00p | 130.00p | 125.00p | 125.00p | 192 |
| 16/04/2019 | 119.00p | 125.00p | 119.00p | 125.00p | 822 |
| 15/04/2019 | 119.00p | 119.00p | 117.00p | 119.00p | 25 |
| 12/04/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 11/04/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 10/04/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 09/04/2019 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 08/04/2019 | 119.00p | 122.00p | 119.00p | 119.00p | 2032 |
| 05/04/2019 | 119.00p | 121.75p | 115.14p | 119.00p | 1770 |
| 04/04/2019 | 119.00p | 121.97p | 119.00p | 119.00p | 14 |
| 03/04/2019 | 105.00p | 119.00p | 105.00p | 119.00p | 11000 |
| 02/04/2019 | 105.00p | 109.50p | 105.00p | 105.00p | 7747 |
| 01/04/2019 | 105.00p | 105.00p | 101.00p | 105.00p | 1698 |
| 29/03/2019 | 105.00p | 108.00p | 105.00p | 105.00p | 779 |
| 28/03/2019 | 106.00p | 107.00p | 105.00p | 105.00p | 3005 |
| 27/03/2019 | 107.00p | 107.00p | 102.00p | 106.00p | 4628 |
| 26/03/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/03/2019 | 107.00p | 107.00p | 103.00p | 107.00p | 840 |
| 22/03/2019 | 107.00p | 107.00p | 103.00p | 107.00p | 79 |
| 21/03/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 20/03/2019 | 107.00p | 108.00p | 107.00p | 107.00p | 230 |
| 19/03/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/03/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/03/2019 | 107.00p | 108.00p | 107.00p | 108.00p | 500 |
| 14/03/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/03/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/03/2019 | 106.00p | 107.00p | 102.80p | 107.00p | 118 |
| 11/03/2019 | 108.50p | 108.50p | 106.00p | 106.00p | 0 |
| 08/03/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 10000 |
| 07/03/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 06/03/2019 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 05/03/2019 | 107.00p | 110.00p | 107.00p | 108.50p | 250 |
| 04/03/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/03/2019 | 110.00p | 110.00p | 108.00p | 110.00p | 3992 |
| 28/02/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/02/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 623 |
| 26/02/2019 | 109.00p | 112.00p | 109.00p | 110.00p | 930 |
| 25/02/2019 | 109.00p | 112.00p | 108.00p | 109.00p | 9339 |
| 22/02/2019 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 21/02/2019 | 109.00p | 109.00p | 107.50p | 109.00p | 5128 |
| 20/02/2019 | 108.00p | 110.00p | 108.00p | 109.00p | 5266 |
| 19/02/2019 | 109.00p | 110.00p | 108.00p | 108.00p | 2000 |
| 18/02/2019 | 110.50p | 110.50p | 108.00p | 109.00p | 12000 |
| 15/02/2019 | 110.50p | 113.00p | 110.50p | 110.50p | 175 |
| 14/02/2019 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 13/02/2019 | 110.50p | 110.50p | 106.00p | 110.50p | 48 |
| 12/02/2019 | 110.50p | 113.00p | 106.45p | 110.50p | 4818 |
| 11/02/2019 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 08/02/2019 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 07/02/2019 | 111.50p | 111.50p | 110.50p | 110.50p | 0 |
| 06/02/2019 | 111.50p | 114.00p | 111.50p | 111.50p | 3015 |
| 05/02/2019 | 112.50p | 113.00p | 112.50p | 113.00p | 3268 |
| 04/02/2019 | 112.50p | 113.00p | 112.50p | 112.50p | 0 |
| 01/02/2019 | 113.00p | 114.00p | 110.00p | 113.00p | 11126 |
| 31/01/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/01/2019 | 113.00p | 114.00p | 113.00p | 113.00p | 400 |
| 29/01/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 28/01/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 25/01/2019 | 113.00p | 113.00p | 110.00p | 113.00p | 0 |
| 24/01/2019 | 113.00p | 113.00p | 110.00p | 110.00p | 1500 |
| 23/01/2019 | 115.00p | 118.00p | 110.00p | 110.00p | 10077 |
| 22/01/2019 | 115.00p | 116.00p | 115.00p | 115.00p | 506 |
| 21/01/2019 | 115.00p | 117.00p | 115.00p | 115.00p | 2863 |
| 18/01/2019 | 115.00p | 117.00p | 115.00p | 115.00p | 96 |
| 17/01/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/01/2019 | 110.00p | 118.00p | 110.00p | 115.00p | 3124 |
| 15/01/2019 | 110.00p | 112.90p | 110.00p | 110.00p | 125 |
| 14/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/01/2019 | 110.00p | 113.00p | 110.00p | 110.00p | 500 |
| 09/01/2019 | 110.00p | 113.00p | 110.00p | 110.00p | 879 |
| 08/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 11500 |
| 07/01/2019 | 110.00p | 114.00p | 110.00p | 110.00p | 15 |
| 04/01/2019 | 113.00p | 113.00p | 105.00p | 110.00p | 7800 |
| 03/01/2019 | 113.00p | 117.00p | 113.00p | 113.00p | 4781 |
| 02/01/2019 | 113.00p | 113.50p | 113.00p | 113.00p | 1400 |
| 31/12/2018 | 113.00p | 113.50p | 113.00p | 113.00p | 1548 |
| 28/12/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 27/12/2018 | 113.00p | 113.50p | 113.00p | 113.00p | 1047 |
| 24/12/2018 | 113.00p | 113.00p | 108.00p | 113.00p | 600 |
| 21/12/2018 | 113.00p | 113.00p | 112.99p | 113.00p | 600 |
| 20/12/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 19/12/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 18/12/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 17/12/2018 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 14/12/2018 | 115.00p | 115.00p | 113.00p | 113.00p | 7500 |
| 13/12/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/12/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/12/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/12/2018 | 115.00p | 115.00p | 110.00p | 115.00p | 900 |
| 07/12/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/12/2018 | 115.00p | 115.00p | 110.30p | 115.00p | 1052 |
| 05/12/2018 | 116.00p | 116.00p | 115.00p | 115.00p | 0 |
| 04/12/2018 | 117.00p | 117.00p | 112.50p | 116.00p | 5000 |
| 03/12/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 30/11/2018 | 117.00p | 120.00p | 112.50p | 117.00p | 730 |
| 29/11/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/11/2018 | 117.00p | 117.00p | 113.00p | 117.00p | 2463 |
| 27/11/2018 | 117.00p | 117.00p | 117.00p | 117.00p | 7050 |
| 26/11/2018 | 116.00p | 120.00p | 116.00p | 117.00p | 676 |
| 23/11/2018 | 116.00p | 120.00p | 116.00p | 116.00p | 136 |
| 22/11/2018 | 114.00p | 118.00p | 114.00p | 116.00p | 851 |
| 21/11/2018 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
*Close Price adjusted for both dividends and splits