M Winkworth (WINK) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
05/02/2018 117.50p 117.50p 116.00p 117.50p 241
02/02/2018 113.00p 120.00p 113.00p 117.50p 7201
01/02/2018 113.00p 118.00p 113.00p 113.00p 7987
31/01/2018 114.00p 114.00p 112.75p 113.00p 5000
30/01/2018 114.00p 118.00p 112.50p 114.00p 4956
29/01/2018 114.00p 118.00p 114.00p 114.00p 4000
26/01/2018 114.00p 116.50p 110.00p 114.00p 4290
25/01/2018 114.00p 118.00p 110.00p 114.00p 2373
24/01/2018 114.00p 115.00p 114.00p 115.00p 0
23/01/2018 114.00p 118.00p 114.00p 114.00p 1000
22/01/2018 113.00p 114.00p 113.00p 114.00p 8750
19/01/2018 110.00p 115.00p 110.00p 113.00p 1646
18/01/2018 110.00p 110.00p 110.00p 110.00p 7500
17/01/2018 110.00p 114.50p 110.00p 110.00p 4000
16/01/2018 105.00p 106.00p 105.00p 106.00p 0
15/01/2018 105.00p 105.00p 105.00p 105.00p 0
12/01/2018 105.00p 108.75p 101.60p 105.00p 2456
11/01/2018 105.00p 108.00p 105.00p 105.00p 1000
10/01/2018 105.00p 105.00p 101.60p 105.00p 46
09/01/2018 105.00p 108.75p 102.20p 105.00p 10563
08/01/2018 105.00p 105.00p 105.00p 105.00p 0
05/01/2018 105.00p 108.75p 105.00p 105.00p 16
04/01/2018 105.00p 105.00p 105.00p 105.00p 0
03/01/2018 105.00p 105.00p 105.00p 105.00p 0
02/01/2018 105.00p 108.75p 105.00p 105.00p 6
29/12/2017 105.00p 105.00p 105.00p 105.00p 0
28/12/2017 105.00p 105.00p 105.00p 105.00p 0
27/12/2017 105.00p 105.00p 105.00p 105.00p 25000
22/12/2017 105.00p 105.00p 102.00p 105.00p 1751
21/12/2017 105.00p 109.00p 105.00p 105.00p 1359
20/12/2017 106.00p 106.00p 105.00p 105.00p 0
19/12/2017 106.00p 106.00p 106.00p 106.00p 0
18/12/2017 106.00p 108.25p 106.00p 106.00p 99
15/12/2017 106.00p 108.50p 102.50p 106.00p 615
14/12/2017 106.00p 108.50p 106.00p 106.00p 23373
13/12/2017 106.00p 108.50p 102.50p 106.00p 206
12/12/2017 106.00p 106.00p 106.00p 106.00p 0
11/12/2017 106.00p 108.50p 106.00p 106.00p 200
08/12/2017 106.00p 106.00p 102.00p 106.00p 1000
07/12/2017 106.00p 110.00p 106.00p 106.00p 335
06/12/2017 106.00p 110.00p 106.00p 106.00p 16
05/12/2017 106.00p 107.50p 106.00p 107.50p 12650
04/12/2017 106.00p 109.60p 106.00p 106.00p 5458
01/12/2017 106.00p 106.00p 102.00p 106.00p 5000
30/11/2017 106.00p 107.50p 106.00p 106.00p 0
29/11/2017 106.00p 107.50p 106.00p 107.50p 1350
28/11/2017 106.00p 106.00p 106.00p 106.00p 0
27/11/2017 107.50p 107.50p 106.00p 106.00p 0
24/11/2017 102.50p 108.00p 102.50p 107.50p 46
23/11/2017 102.50p 102.50p 102.50p 102.50p 0
22/11/2017 102.50p 102.50p 102.50p 102.50p 0
21/11/2017 102.50p 103.00p 102.00p 102.50p 3700
20/11/2017 102.50p 102.50p 102.50p 102.50p 19414
17/11/2017 102.50p 102.50p 102.50p 102.50p 0
16/11/2017 103.00p 103.00p 102.00p 102.50p 1336
15/11/2017 105.00p 105.00p 104.00p 104.00p 0
14/11/2017 105.00p 105.50p 103.00p 105.00p 18180
13/11/2017 106.50p 106.50p 104.00p 105.00p 27010
10/11/2017 106.50p 106.50p 106.50p 106.50p 0
09/11/2017 106.50p 106.50p 106.50p 106.50p 0
08/11/2017 106.50p 106.50p 106.50p 106.50p 0
07/11/2017 106.50p 106.50p 104.75p 106.50p 484
06/11/2017 106.50p 106.50p 106.50p 106.50p 0
03/11/2017 106.00p 109.00p 106.00p 106.50p 229
02/11/2017 106.00p 106.00p 106.00p 106.00p 0
01/11/2017 106.00p 110.00p 104.00p 106.00p 37616
31/10/2017 106.00p 106.00p 106.00p 106.00p 0
30/10/2017 106.00p 110.00p 106.00p 106.00p 26800
27/10/2017 106.00p 106.00p 104.00p 106.00p 1980
26/10/2017 106.00p 106.00p 105.00p 106.00p 0
25/10/2017 105.00p 113.00p 105.00p 105.00p 43141
24/10/2017 105.00p 109.00p 105.00p 105.00p 250
23/10/2017 105.00p 110.00p 105.00p 105.00p 2500
20/10/2017 105.00p 108.00p 105.00p 105.00p 400
19/10/2017 105.00p 106.50p 101.00p 105.00p 8378
18/10/2017 105.00p 105.00p 105.00p 105.00p 0
17/10/2017 105.00p 108.00p 102.00p 105.00p 7600
16/10/2017 105.00p 107.50p 105.00p 105.00p 100
13/10/2017 105.00p 105.00p 105.00p 105.00p 0
12/10/2017 105.00p 105.00p 105.00p 105.00p 209
11/10/2017 105.00p 105.00p 105.00p 105.00p 608
10/10/2017 105.00p 105.00p 105.00p 105.00p 8500
09/10/2017 105.00p 105.00p 105.00p 105.00p 0
06/10/2017 105.00p 105.00p 105.00p 105.00p 0
05/10/2017 105.00p 105.00p 105.00p 105.00p 0
04/10/2017 105.00p 105.00p 105.00p 105.00p 0
03/10/2017 105.00p 105.00p 105.00p 105.00p 0
02/10/2017 105.00p 105.00p 105.00p 105.00p 3699
29/09/2017 105.00p 105.00p 105.00p 105.00p 0
28/09/2017 105.00p 105.00p 105.00p 105.00p 0
27/09/2017 105.00p 105.00p 105.00p 105.00p 0
26/09/2017 105.00p 105.00p 105.00p 105.00p 0
25/09/2017 104.00p 105.00p 104.00p 105.00p 45567
22/09/2017 104.00p 104.00p 104.00p 104.00p 1000
21/09/2017 99.00p 104.00p 99.00p 104.00p 52086
20/09/2017 99.00p 99.00p 99.00p 99.00p 0
19/09/2017 99.00p 99.00p 99.00p 99.00p 0
18/09/2017 99.00p 99.00p 99.00p 99.00p 0
15/09/2017 100.00p 100.00p 97.00p 99.00p 20427
14/09/2017 100.00p 100.00p 100.00p 100.00p 1930
13/09/2017 100.00p 100.00p 100.00p 100.00p 5700
12/09/2017 100.00p 100.00p 100.00p 100.00p 819
11/09/2017 100.00p 100.00p 100.00p 100.00p 496
08/09/2017 100.00p 100.00p 100.00p 100.00p 3000
07/09/2017 100.00p 100.00p 100.00p 100.00p 0
06/09/2017 100.00p 100.00p 100.00p 100.00p 0
05/09/2017 100.00p 100.00p 100.00p 100.00p 0
04/09/2017 100.00p 100.00p 100.00p 100.00p 4000
01/09/2017 100.00p 100.00p 100.00p 100.00p 800
31/08/2017 100.00p 100.00p 100.00p 100.00p 0
30/08/2017 98.50p 100.00p 98.50p 100.00p 0
29/08/2017 96.50p 98.50p 96.50p 98.50p 2500
25/08/2017 96.50p 96.50p 96.50p 96.50p 0
24/08/2017 96.50p 96.50p 96.50p 96.50p 1541
23/08/2017 96.50p 96.50p 96.50p 96.50p 0
22/08/2017 96.50p 96.50p 96.50p 96.50p 4000
21/08/2017 96.50p 96.50p 96.50p 96.50p 0
18/08/2017 96.50p 96.50p 96.50p 96.50p 0
17/08/2017 96.50p 98.00p 96.50p 96.50p 18
16/08/2017 98.00p 98.00p 98.00p 98.00p 3110
15/08/2017 98.00p 98.00p 98.00p 98.00p 221
14/08/2017 98.00p 98.00p 98.00p 98.00p 5583
11/08/2017 99.00p 99.00p 98.00p 98.00p 3960
10/08/2017 97.50p 99.00p 97.50p 99.00p 0
09/08/2017 97.50p 97.50p 97.50p 97.50p 252
08/08/2017 97.50p 97.50p 97.50p 97.50p 3536
07/08/2017 97.50p 97.50p 97.50p 97.50p 0
04/08/2017 97.50p 97.50p 97.50p 97.50p 0
03/08/2017 97.50p 97.50p 97.50p 97.50p 17466
02/08/2017 100.00p 100.00p 97.50p 97.50p 1921
01/08/2017 100.00p 100.00p 100.00p 100.00p 1000
31/07/2017 100.00p 100.00p 100.00p 100.00p 17000
28/07/2017 103.00p 103.00p 99.00p 100.00p 13140
27/07/2017 103.00p 103.00p 99.00p 103.00p 7340
26/07/2017 103.00p 103.50p 103.00p 103.00p 4200
25/07/2017 103.00p 103.00p 103.00p 103.00p 0
24/07/2017 103.00p 103.00p 102.00p 103.00p 1400
21/07/2017 102.00p 102.00p 102.00p 102.00p 750
20/07/2017 102.00p 102.00p 102.00p 102.00p 6750
19/07/2017 102.00p 102.00p 102.00p 102.00p 0
18/07/2017 104.50p 104.50p 100.00p 102.00p 8000
17/07/2017 109.00p 109.00p 104.50p 104.50p 13227
14/07/2017 109.00p 110.00p 109.00p 109.00p 0
13/07/2017 110.00p 110.00p 110.00p 110.00p 1000
12/07/2017 110.50p 110.50p 110.00p 110.00p 1000
11/07/2017 110.50p 110.50p 110.50p 110.50p 0
10/07/2017 110.50p 110.50p 110.50p 110.50p 3918
07/07/2017 110.50p 110.50p 110.50p 110.50p 500
06/07/2017 110.50p 110.50p 110.50p 110.50p 1475
05/07/2017 110.50p 110.50p 110.50p 110.50p 0
04/07/2017 110.50p 110.50p 110.50p 110.50p 660
03/07/2017 110.50p 110.50p 110.50p 110.50p 0
30/06/2017 110.50p 110.50p 110.50p 110.50p 1685
29/06/2017 110.50p 110.50p 110.50p 110.50p 0
28/06/2017 110.50p 110.50p 110.50p 110.50p 18445
27/06/2017 110.50p 110.50p 110.50p 110.50p 0
26/06/2017 110.50p 110.50p 110.50p 110.50p 870
23/06/2017 110.50p 110.50p 110.50p 110.50p 0
22/06/2017 110.50p 110.50p 110.50p 110.50p 0
21/06/2017 110.50p 110.50p 110.50p 110.50p 0
20/06/2017 110.50p 110.50p 110.50p 110.50p 0
19/06/2017 110.50p 110.50p 110.50p 110.50p 0
16/06/2017 110.50p 112.00p 110.50p 110.50p 262
15/06/2017 110.50p 112.30p 110.50p 110.50p 2690
14/06/2017 110.50p 112.30p 105.00p 110.50p 13049
13/06/2017 108.00p 110.50p 108.00p 110.50p 522
12/06/2017 108.00p 108.00p 108.00p 108.00p 258
09/06/2017 108.00p 108.00p 108.00p 108.00p 88
08/06/2017 108.00p 108.00p 106.00p 108.00p 1700
07/06/2017 108.00p 108.00p 108.00p 108.00p 0
06/06/2017 108.00p 108.00p 106.00p 108.00p 2818
05/06/2017 109.50p 111.00p 106.00p 108.00p 891
02/06/2017 109.50p 109.50p 105.00p 109.50p 7140
01/06/2017 109.50p 112.65p 109.50p 109.50p 2213
31/05/2017 109.50p 111.00p 109.50p 109.50p 4500
30/05/2017 109.50p 111.00p 106.50p 109.50p 894
26/05/2017 109.50p 109.50p 106.00p 109.50p 2015
25/05/2017 108.00p 109.50p 108.00p 109.50p 33536
24/05/2017 108.00p 109.60p 106.00p 108.00p 1860
23/05/2017 108.00p 108.00p 108.00p 108.00p 0
22/05/2017 108.00p 108.00p 108.00p 108.00p 0
19/05/2017 108.00p 108.00p 108.00p 108.00p 0
18/05/2017 108.50p 108.50p 107.00p 108.00p 1954
17/05/2017 109.00p 109.00p 109.00p 109.00p 0
16/05/2017 109.00p 109.00p 109.00p 109.00p 0
15/05/2017 110.00p 110.00p 100.00p 109.00p 2624
12/05/2017 112.00p 112.00p 112.00p 112.00p 0
11/05/2017 112.00p 112.00p 109.00p 112.00p 5006
10/05/2017 112.00p 112.00p 109.00p 112.00p 3000
09/05/2017 112.00p 112.00p 109.00p 112.00p 7402
08/05/2017 112.00p 115.00p 112.00p 112.00p 1316

*Close Price adjusted for both dividends and splits