Shares Magazine
202.00p+0.00 (+-1.42%)11 Apr 2025, 14:14
M Winkworth PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 202.00p | 210.00p | 194.00p | 202.00p | 524 |
| Apr 10, 2025 | 202.00p | 206.00p | 204.90p | 202.00p | 3,034 |
| Apr 9, 2025 | 202.00p | 210.00p | 194.00p | 202.00p | 344 |
| Apr 8, 2025 | 200.50p | 210.00p | 193.00p | 195.00p | 17,437 |
| Apr 7, 2025 | 210.00p | 220.00p | 200.00p | 200.50p | 4,034 |
| Apr 4, 2025 | 212.00p | 220.00p | 200.00p | 210.00p | 3,846 |
| Apr 3, 2025 | 207.00p | 210.00p | 204.00p | 212.00p | 1,955 |
| Apr 2, 2025 | 205.00p | 211.00p | 200.00p | 207.00p | 9,040 |
| Apr 1, 2025 | 197.50p | 210.00p | 195.00p | 210.00p | 13,478 |
| Mar 31, 2025 | 197.50p | 200.00p | 195.00p | 197.50p | 6,580 |
| Mar 28, 2025 | 197.50p | 199.95p | 199.95p | 197.50p | 2 |
| Mar 27, 2025 | 197.50p | 197.70p | 197.70p | 197.50p | 2,527 |
| Mar 26, 2025 | 197.50p | 200.00p | 195.00p | 197.50p | 1,544 |
| Mar 25, 2025 | 202.50p | 200.00p | 195.00p | 197.50p | 6,939 |
| Mar 24, 2025 | 202.50p | 200.00p | 195.00p | 197.50p | 1,406 |
| Mar 21, 2025 | 202.50p | 210.00p | 195.00p | 197.50p | 11,774 |
| Mar 20, 2025 | 202.50p | 208.50p | 208.50p | 202.50p | 2,398 |
| Mar 19, 2025 | 202.50p | 210.00p | 198.10p | 202.50p | 876 |
| Mar 18, 2025 | 202.50p | 208.90p | 208.00p | 202.50p | 762 |
| Mar 17, 2025 | 202.50p | 210.00p | 195.00p | 202.50p | 223 |
| Mar 14, 2025 | 202.50p | 210.00p | 198.00p | 202.50p | 4,783 |
| Mar 13, 2025 | 202.50p | 210.00p | 195.00p | 202.50p | 1 |
| Mar 12, 2025 | 202.50p | 209.85p | 201.00p | 202.50p | 606 |
| Mar 11, 2025 | 202.50p | 210.00p | 208.90p | 202.50p | 535 |
| Mar 10, 2025 | 202.50p | 210.00p | 209.85p | 202.50p | 1,050 |
| Mar 7, 2025 | 202.50p | 210.00p | 196.00p | 202.50p | 15 |
| Mar 5, 2025 | 202.50p | 209.00p | 195.00p | 202.50p | 130 |
| Mar 4, 2025 | 205.00p | 210.00p | 209.00p | 202.50p | 86 |
| Mar 3, 2025 | 205.00p | 209.00p | 201.50p | 205.00p | 12,919 |
| Feb 28, 2025 | 205.00p | 204.75p | 204.75p | 205.00p | 158 |
| Feb 27, 2025 | 205.00p | 210.00p | 200.50p | 206.00p | 2,390 |
| Feb 26, 2025 | 205.00p | 205.50p | 205.50p | 205.00p | 2,500 |
| Feb 25, 2025 | 202.50p | 210.00p | 195.00p | 205.00p | 3,971 |
| Feb 24, 2025 | 200.00p | 210.00p | 195.00p | 202.50p | 1,171 |
| Feb 21, 2025 | 200.00p | 210.00p | 190.00p | 200.00p | 2,576 |
| Feb 20, 2025 | 200.00p | 208.89p | 205.55p | 200.00p | 1,144 |
| Feb 19, 2025 | 200.00p | 205.55p | 205.55p | 200.00p | 216 |
| Feb 13, 2025 | 200.00p | 210.00p | 192.60p | 200.00p | 2,472 |
| Feb 12, 2025 | 200.00p | 203.25p | 195.00p | 200.00p | 3,710 |
| Feb 10, 2025 | 200.00p | 193.00p | 193.00p | 200.00p | 1 |
| Feb 7, 2025 | 200.00p | 210.00p | 210.00p | 200.00p | 4 |
| Feb 6, 2025 | 200.00p | 210.00p | 196.80p | 210.00p | 9,832 |
| Feb 5, 2025 | 200.00p | 209.80p | 203.20p | 200.00p | 6,082 |
| Feb 4, 2025 | 200.00p | 210.00p | 194.20p | 200.00p | 319 |
| Feb 3, 2025 | 200.00p | 203.70p | 190.00p | 200.00p | 3,971 |
| Jan 31, 2025 | 200.00p | 209.80p | 207.00p | 200.00p | 2,724 |
| Jan 28, 2025 | 200.00p | 200.00p | 195.00p | 200.00p | 776 |
| Jan 27, 2025 | 200.00p | 207.00p | 192.60p | 200.00p | 1,969 |
| Jan 24, 2025 | 200.00p | 210.00p | 196.00p | 200.00p | 3,040 |
| Jan 23, 2025 | 200.00p | 214.00p | 214.00p | 214.00p | 120 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.