205.00p+0.00 (+0.00%)26 Jul 2024, 13:31
M Winkworth PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 205.00p | 201.60p | 200.00p | 205.00p | 1,515 |
Jul 25, 2024 | 205.00p | 210.00p | 200.00p | 205.00p | 7 |
Jul 24, 2024 | 205.00p | 210.00p | 200.00p | 205.00p | 1,400 |
Jul 23, 2024 | 205.00p | 210.00p | 200.00p | 205.00p | 1,222 |
Jul 22, 2024 | 202.00p | 210.00p | 194.00p | 205.00p | 18,289 |
Jul 19, 2024 | 200.00p | 208.75p | 190.00p | 190.00p | 11,440 |
Jul 18, 2024 | 200.00p | 210.00p | 190.00p | 200.00p | 4,872 |
Jul 17, 2024 | 200.00p | 210.00p | 190.00p | 200.00p | 3,457 |
Jul 16, 2024 | 200.00p | 210.00p | 191.40p | 200.00p | 4,750 |
Jul 15, 2024 | 200.00p | 210.00p | 191.40p | 200.00p | 10,540 |
Jul 12, 2024 | 200.00p | 209.80p | 191.40p | 200.00p | 1,477 |
Jul 10, 2024 | 195.00p | 200.00p | 199.50p | 200.00p | 3,518 |
Jul 9, 2024 | 195.00p | 200.00p | 190.00p | 195.00p | 13 |
Jul 8, 2024 | 195.00p | 200.00p | 190.00p | 195.00p | 2,175 |
Jul 5, 2024 | 195.00p | 199.90p | 192.00p | 195.00p | 7,098 |
Jul 4, 2024 | 195.00p | 200.00p | 192.05p | 195.00p | 2,065 |
Jul 3, 2024 | 195.00p | 200.00p | 197.50p | 195.00p | 1,096 |
Jul 2, 2024 | 195.00p | 199.90p | 199.90p | 195.00p | 1 |
Jul 1, 2024 | 195.00p | 197.50p | 190.00p | 195.00p | 256 |
Jun 28, 2024 | 195.00p | 200.00p | 190.00p | 195.00p | 2,522 |
Jun 27, 2024 | 195.00p | 199.90p | 199.90p | 195.00p | 1 |
Jun 26, 2024 | 195.00p | 194.90p | 194.90p | 195.00p | 3,500 |
Jun 24, 2024 | 195.00p | 194.20p | 190.00p | 195.00p | 3,329 |
Jun 20, 2024 | 195.00p | 200.00p | 190.00p | 195.00p | 18 |
Jun 19, 2024 | 195.00p | 194.75p | 194.75p | 195.00p | 429 |
Jun 17, 2024 | 195.00p | 199.90p | 191.30p | 195.00p | 5,010 |
Jun 14, 2024 | 195.00p | 200.00p | 190.00p | 200.00p | 7,614 |
Jun 13, 2024 | 200.00p | 200.00p | 192.00p | 195.00p | 3,008 |
Jun 12, 2024 | 200.00p | 203.90p | 192.00p | 200.00p | 672 |
Jun 11, 2024 | 202.00p | 195.65p | 194.75p | 200.00p | 3,490 |
Jun 10, 2024 | 202.00p | 209.84p | 190.00p | 190.00p | 3,362 |
Jun 7, 2024 | 202.00p | 209.84p | 209.84p | 202.00p | 5 |
Jun 6, 2024 | 202.00p | 210.00p | 194.00p | 202.00p | 334 |
Jun 5, 2024 | 202.00p | 209.84p | 196.60p | 208.00p | 6,449 |
Jun 4, 2024 | 195.00p | 210.00p | 199.60p | 202.00p | 14,688 |
Jun 3, 2024 | 195.00p | 199.90p | 193.30p | 195.00p | 118 |
May 31, 2024 | 195.00p | 200.00p | 190.00p | 195.00p | 5,310 |
May 30, 2024 | 195.00p | 200.00p | 190.00p | 195.00p | 665 |
May 29, 2024 | 190.00p | 200.00p | 197.50p | 195.00p | 341 |
May 28, 2024 | 190.00p | 199.80p | 193.12p | 190.00p | 6,213 |
May 24, 2024 | 190.00p | 193.40p | 181.40p | 190.00p | 1,292 |
May 23, 2024 | 190.00p | 200.00p | 187.55p | 190.00p | 2,688 |
May 22, 2024 | 195.00p | 200.00p | 187.38p | 200.00p | 6,086 |
May 21, 2024 | 190.00p | 197.00p | 186.00p | 195.00p | 10,353 |
May 20, 2024 | 175.00p | 195.00p | 170.70p | 190.00p | 30,214 |
May 17, 2024 | 172.50p | 179.90p | 174.00p | 175.00p | 7,171 |
May 16, 2024 | 172.50p | 173.68p | 173.65p | 170.00p | 471 |
May 15, 2024 | 172.50p | 175.00p | 172.74p | 170.00p | 2,824 |
May 14, 2024 | 172.50p | 179.00p | 179.00p | 170.00p | 12 |
May 13, 2024 | 172.50p | 175.00p | 165.00p | 170.00p | 4 |
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 |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.