M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/11/2018 111.50p 115.00p 111.50p 114.00p 3469
16/11/2018 113.00p 113.00p 111.50p 111.50p 0
15/11/2018 113.00p 118.00p 113.00p 113.00p 167
14/11/2018 113.00p 118.00p 111.25p 113.00p 623
13/11/2018 114.00p 114.00p 113.00p 113.00p 0
12/11/2018 114.00p 114.00p 111.00p 114.00p 50
09/11/2018 114.00p 116.95p 114.00p 114.00p 1500
08/11/2018 112.00p 116.00p 110.00p 114.00p 3116
07/11/2018 112.00p 112.00p 112.00p 112.00p 0
06/11/2018 112.00p 112.00p 110.00p 112.00p 5321
05/11/2018 112.00p 112.00p 112.00p 112.00p 0
02/11/2018 111.00p 112.00p 111.00p 112.00p 0
01/11/2018 111.00p 111.00p 111.00p 111.00p 0
31/10/2018 111.00p 116.00p 111.00p 111.00p 2155
30/10/2018 111.00p 111.00p 111.00p 111.00p 0
29/10/2018 111.00p 111.00p 111.00p 111.00p 0
26/10/2018 111.00p 111.00p 111.00p 111.00p 0
25/10/2018 111.00p 113.00p 111.00p 111.00p 0
24/10/2018 113.00p 113.00p 113.00p 113.00p 0
23/10/2018 113.00p 113.00p 113.00p 113.00p 0
22/10/2018 113.00p 113.00p 113.00p 113.00p 5923
19/10/2018 113.00p 113.00p 113.00p 113.00p 0
18/10/2018 113.00p 118.00p 110.00p 113.00p 2888
17/10/2018 113.00p 116.00p 113.00p 113.00p 1000
16/10/2018 111.00p 111.00p 111.00p 111.00p 0
15/10/2018 110.00p 113.00p 110.00p 111.00p 193
12/10/2018 109.00p 110.00p 109.00p 110.00p 0
11/10/2018 109.00p 109.00p 104.00p 109.00p 847
10/10/2018 114.00p 114.00p 108.00p 109.00p 9
09/10/2018 117.50p 117.50p 115.00p 115.00p 2214
08/10/2018 117.50p 117.50p 117.50p 117.50p 0
05/10/2018 117.50p 117.50p 117.50p 117.50p 0
04/10/2018 117.50p 119.00p 117.50p 117.50p 2015
03/10/2018 120.00p 120.00p 115.45p 117.50p 2632
02/10/2018 120.00p 123.00p 120.00p 120.00p 5789
01/10/2018 120.00p 120.00p 120.00p 120.00p 0
28/09/2018 120.00p 120.00p 120.00p 120.00p 0
27/09/2018 120.00p 121.00p 120.00p 120.00p 76
26/09/2018 122.50p 122.50p 120.00p 120.00p 0
25/09/2018 122.50p 122.50p 122.00p 122.50p 1639
24/09/2018 122.50p 122.50p 122.00p 122.50p 1000
21/09/2018 122.50p 122.50p 122.50p 122.50p 0
20/09/2018 122.50p 122.50p 121.00p 122.50p 1646
19/09/2018 121.50p 122.50p 121.50p 122.50p 1632
18/09/2018 121.50p 121.50p 121.50p 121.50p 0
17/09/2018 124.00p 124.00p 121.50p 121.50p 200
14/09/2018 124.00p 124.00p 124.00p 124.00p 0
13/09/2018 125.00p 125.00p 121.50p 124.00p 750
12/09/2018 115.00p 128.00p 115.00p 125.00p 17559
11/09/2018 109.00p 109.00p 109.00p 109.00p 394
10/09/2018 109.00p 109.00p 109.00p 109.00p 0
07/09/2018 108.00p 109.00p 108.00p 109.00p 0
06/09/2018 108.00p 108.00p 108.00p 108.00p 0
05/09/2018 108.00p 111.00p 108.00p 108.00p 500
04/09/2018 108.00p 108.00p 108.00p 108.00p 2000
03/09/2018 114.00p 114.00p 100.00p 108.00p 19691
31/08/2018 114.00p 117.85p 114.00p 114.00p 4442
30/08/2018 114.00p 117.80p 114.00p 114.00p 6
29/08/2018 114.00p 117.85p 114.00p 114.00p 1847
28/08/2018 115.00p 118.00p 110.00p 114.00p 1508
24/08/2018 117.50p 117.50p 110.00p 115.00p 9185
23/08/2018 119.00p 119.00p 119.00p 119.00p 0
22/08/2018 121.50p 121.50p 118.00p 119.00p 647
21/08/2018 121.50p 121.50p 118.00p 121.50p 810
20/08/2018 121.50p 121.50p 121.50p 121.50p 0
17/08/2018 121.50p 121.50p 121.50p 121.50p 0
16/08/2018 121.50p 121.50p 121.50p 121.50p 0
15/08/2018 121.50p 121.50p 120.00p 121.50p 1270
14/08/2018 121.50p 121.50p 121.00p 121.50p 0
13/08/2018 122.50p 125.00p 118.00p 121.00p 11499
10/08/2018 122.50p 122.50p 120.00p 122.50p 2000
09/08/2018 123.00p 123.00p 122.50p 122.50p 0
08/08/2018 123.00p 123.50p 123.00p 123.00p 1100
07/08/2018 123.00p 123.00p 123.00p 123.00p 0
06/08/2018 124.00p 125.00p 123.00p 123.00p 14
03/08/2018 124.50p 126.00p 124.00p 124.00p 4761
02/08/2018 124.50p 125.00p 124.50p 124.50p 0
01/08/2018 125.00p 125.00p 120.00p 125.00p 425
31/07/2018 127.50p 127.50p 125.00p 125.00p 2090
30/07/2018 127.50p 130.00p 125.00p 127.50p 5761
27/07/2018 122.50p 133.00p 121.00p 127.50p 13999
26/07/2018 125.00p 125.00p 121.00p 122.50p 350
25/07/2018 130.00p 130.00p 130.00p 130.00p 0
24/07/2018 130.00p 130.00p 130.00p 130.00p 0
23/07/2018 126.00p 130.00p 126.00p 130.00p 0
20/07/2018 125.00p 126.00p 125.00p 126.00p 0
19/07/2018 131.00p 132.00p 123.00p 126.00p 11836
18/07/2018 131.00p 131.00p 131.00p 131.00p 0
17/07/2018 131.00p 131.00p 127.00p 131.00p 746
16/07/2018 131.00p 131.00p 131.00p 131.00p 0
13/07/2018 131.00p 132.76p 128.00p 131.00p 5464
12/07/2018 131.00p 131.00p 131.00p 131.00p 0
11/07/2018 131.00p 131.00p 131.00p 131.00p 0
10/07/2018 132.00p 132.00p 131.00p 131.00p 10000
09/07/2018 132.00p 134.00p 132.00p 132.00p 1089
06/07/2018 132.00p 132.00p 132.00p 132.00p 0
05/07/2018 132.00p 132.00p 132.00p 132.00p 10000
04/07/2018 132.00p 132.00p 132.00p 132.00p 0
03/07/2018 132.00p 134.20p 132.00p 132.00p 927
02/07/2018 132.00p 132.00p 132.00p 132.00p 10000
29/06/2018 132.00p 132.00p 127.00p 132.00p 1000
28/06/2018 132.00p 132.85p 127.00p 132.00p 6541
27/06/2018 135.00p 137.00p 130.00p 133.50p 3716
26/06/2018 137.50p 140.00p 135.00p 135.00p 5080
25/06/2018 130.00p 138.00p 130.00p 137.50p 6387
22/06/2018 130.00p 135.00p 130.00p 130.00p 735
21/06/2018 126.00p 126.75p 126.00p 126.00p 2573
20/06/2018 126.00p 126.00p 126.00p 126.00p 0
19/06/2018 127.50p 127.55p 126.00p 126.00p 1359
18/06/2018 122.50p 132.00p 122.50p 127.50p 11612
15/06/2018 121.00p 122.50p 121.00p 122.50p 0
14/06/2018 121.00p 121.00p 121.00p 121.00p 0
13/06/2018 121.00p 121.00p 121.00p 121.00p 0
12/06/2018 121.00p 121.00p 121.00p 121.00p 0
11/06/2018 121.00p 121.00p 121.00p 121.00p 450
08/06/2018 121.00p 121.00p 121.00p 121.00p 0
07/06/2018 121.00p 122.00p 121.00p 121.00p 0
06/06/2018 120.00p 121.00p 120.00p 121.00p 0
05/06/2018 120.00p 120.00p 120.00p 120.00p 0
04/06/2018 120.00p 120.00p 120.00p 120.00p 0
01/06/2018 120.00p 120.00p 117.10p 120.00p 1950
31/05/2018 120.00p 120.00p 120.00p 120.00p 0
30/05/2018 120.00p 120.00p 120.00p 120.00p 0
29/05/2018 120.00p 124.00p 120.00p 120.00p 247
25/05/2018 120.00p 124.00p 120.00p 120.00p 31
24/05/2018 120.00p 120.00p 120.00p 120.00p 0
23/05/2018 120.00p 120.00p 120.00p 120.00p 0
22/05/2018 120.00p 124.00p 120.00p 120.00p 8000
21/05/2018 120.00p 125.00p 120.00p 120.00p 4000
18/05/2018 120.00p 125.00p 117.50p 120.00p 5350
17/05/2018 116.00p 122.00p 116.00p 120.00p 15000
16/05/2018 116.00p 120.00p 116.00p 116.00p 4583
15/05/2018 116.00p 116.00p 116.00p 116.00p 0
14/05/2018 117.00p 121.00p 112.00p 116.00p 3422
11/05/2018 117.00p 117.00p 112.00p 117.00p 5747
10/05/2018 117.00p 121.00p 117.00p 117.00p 1234
09/05/2018 117.00p 117.00p 117.00p 117.00p 0
08/05/2018 117.00p 117.00p 112.50p 117.00p 903
04/05/2018 117.00p 117.00p 113.00p 117.00p 277
03/05/2018 117.00p 118.00p 114.00p 117.00p 2500
02/05/2018 117.00p 117.00p 117.00p 117.00p 10000
01/05/2018 117.00p 117.50p 117.00p 117.00p 8500
30/04/2018 117.50p 120.00p 113.00p 117.50p 4145
27/04/2018 117.50p 117.50p 117.50p 117.50p 0
26/04/2018 118.50p 119.50p 117.50p 117.50p 0
25/04/2018 119.50p 119.50p 119.50p 119.50p 0
24/04/2018 120.00p 120.00p 119.50p 119.50p 2000
23/04/2018 120.00p 120.00p 120.00p 120.00p 0
20/04/2018 120.00p 125.00p 120.00p 120.00p 6436
19/04/2018 120.00p 120.00p 117.00p 120.00p 2000
18/04/2018 120.00p 120.00p 115.80p 120.00p 2000
17/04/2018 120.00p 120.00p 120.00p 120.00p 0
16/04/2018 121.00p 121.00p 117.00p 120.00p 4245
13/04/2018 121.00p 121.00p 117.00p 121.00p 1743
12/04/2018 121.00p 121.00p 120.20p 121.00p 5858
11/04/2018 121.50p 121.50p 117.00p 121.00p 2000
10/04/2018 121.50p 121.50p 121.50p 121.50p 3634
09/04/2018 121.50p 121.50p 117.00p 121.50p 2898
06/04/2018 122.50p 122.50p 118.00p 122.50p 2000
05/04/2018 122.50p 125.00p 122.00p 122.00p 8000
04/04/2018 122.00p 127.00p 121.00p 122.50p 3850
03/04/2018 122.00p 127.00p 122.00p 122.00p 3951
29/03/2018 122.00p 122.00p 122.00p 122.00p 24000
28/03/2018 117.50p 122.00p 117.50p 122.00p 15400
27/03/2018 118.50p 118.50p 117.00p 117.50p 4969
26/03/2018 118.50p 118.50p 118.00p 118.50p 10000
23/03/2018 121.00p 121.00p 118.50p 118.50p 10000
22/03/2018 121.00p 125.00p 118.88p 121.00p 2595
21/03/2018 121.00p 125.00p 121.00p 121.00p 847
20/03/2018 121.00p 121.00p 121.00p 121.00p 10000
19/03/2018 121.00p 125.00p 121.00p 121.00p 800
16/03/2018 121.00p 125.00p 121.00p 121.00p 5002
15/03/2018 121.00p 121.00p 118.88p 121.00p 1000
14/03/2018 120.00p 125.00p 120.00p 121.00p 3188
13/03/2018 120.00p 120.00p 117.00p 120.00p 3900
12/03/2018 120.00p 120.00p 118.00p 120.00p 0
09/03/2018 119.00p 125.00p 117.50p 118.00p 19000
08/03/2018 119.00p 120.00p 119.00p 119.00p 0
07/03/2018 119.00p 120.00p 116.50p 120.00p 4358
06/03/2018 116.00p 116.00p 116.00p 116.00p 0
05/03/2018 116.00p 116.00p 112.75p 116.00p 984
02/03/2018 116.00p 116.00p 112.50p 116.00p 1000
01/03/2018 116.00p 116.00p 112.50p 116.00p 544
28/02/2018 116.00p 119.50p 116.00p 116.00p 254
27/02/2018 115.00p 119.50p 115.00p 116.00p 33
26/02/2018 115.00p 115.00p 115.00p 115.00p 0
23/02/2018 115.00p 115.00p 115.00p 115.00p 0
22/02/2018 115.00p 115.00p 115.00p 115.00p 0
21/02/2018 115.00p 115.00p 115.00p 115.00p 0
20/02/2018 115.00p 115.00p 115.00p 115.00p 0
19/02/2018 115.00p 115.00p 115.00p 115.00p 0
16/02/2018 115.00p 115.00p 112.19p 115.00p 2289
15/02/2018 115.00p 119.50p 112.00p 115.00p 3102
14/02/2018 115.00p 115.00p 115.00p 115.00p 0
13/02/2018 115.00p 115.00p 115.00p 115.00p 0
12/02/2018 115.00p 115.00p 115.00p 115.00p 0
09/02/2018 115.00p 115.00p 115.00p 115.00p 0
08/02/2018 117.50p 117.50p 115.00p 115.00p 4000
07/02/2018 116.50p 117.50p 116.50p 117.50p 0
06/02/2018 115.00p 116.50p 115.00p 116.50p 3692

*Close Price adjusted for both dividends and splits