1. Share Prices

  2. M Winkworth PLC (WINK)

188.00p-7.00 (-3.59%)22 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

M Winkworth PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024195.00p200.00p188.00p188.00p746
Nov 21, 2024195.00p200.00p190.00p195.00p308
Nov 20, 2024195.00p197.60p190.00p195.00p219
Nov 19, 2024195.00p200.00p200.00p195.00p12
Nov 18, 2024195.00p200.00p191.25p195.00p1,431
Nov 15, 2024195.00p200.00p190.00p195.00p413
Nov 14, 2024195.00p200.00p190.00p195.00p506
Nov 13, 2024195.00p200.00p190.00p195.00p14
Nov 12, 2024195.00p200.00p190.00p195.00p7,657
Nov 11, 2024195.00p200.00p188.00p188.00p31
Nov 8, 2024195.00p199.90p190.00p191.00p22
Nov 7, 2024195.00p190.00p190.00p195.00p5
Nov 6, 2024195.00p199.90p190.00p195.00p107
Nov 5, 2024195.00p199.90p190.00p195.00p5,401
Nov 4, 2024195.00p200.00p199.90p195.00p5,012
Nov 1, 2024195.00p200.00p190.70p195.00p248
Oct 31, 2024185.00p200.00p180.00p185.00p7,825
Oct 30, 2024185.00p190.00p180.00p185.00p1,817
Oct 29, 2024193.00p190.00p176.00p180.00p3,603
Oct 28, 2024195.00p200.00p186.00p193.00p2,479
Oct 25, 2024195.00p200.00p190.00p195.00p70
Oct 24, 2024195.00p195.00p195.00p195.00p34
Oct 23, 2024195.00p200.00p190.00p195.00p532
Oct 22, 2024195.00p200.00p190.00p195.00p5,075
Oct 21, 2024195.00p200.00p195.45p195.00p117
Oct 18, 2024201.00p210.00p185.10p195.00p13,399
Oct 17, 2024201.00p210.00p192.00p210.00p1,241
Oct 16, 2024202.00p210.00p199.80p202.00p761
Oct 15, 2024202.00p210.00p199.95p202.00p1,002
Oct 14, 2024202.00p210.00p200.20p202.00p4,448
Oct 11, 2024202.00p210.00p200.40p202.00p518
Oct 10, 2024203.00p210.00p200.80p202.00p852
Oct 9, 2024203.00p214.00p209.84p202.00p20
Oct 8, 2024202.00p197.30p197.30p202.00p147
Oct 7, 2024202.00p212.00p197.30p202.00p2,085
Oct 4, 2024202.00p210.00p194.00p194.00p136
Oct 3, 2024202.00p214.00p194.00p202.00p2,060
Oct 2, 2024202.00p210.00p201.44p202.00p4,846
Oct 1, 2024196.00p214.00p196.35p202.00p10,614
Sep 30, 2024196.00p200.00p193.70p196.00p920
Sep 27, 2024203.00p210.00p193.50p196.00p31,427
Sep 26, 2024204.00p203.80p196.00p203.00p21,274
Sep 24, 2024204.00p212.00p196.00p203.00p4,467
Sep 23, 2024206.00p209.50p206.00p206.00p122
Sep 19, 2024204.00p212.00p200.00p206.00p4,792
Sep 18, 2024206.00p209.50p209.50p206.00p546
Sep 17, 2024206.00p212.00p200.00p206.00p3,628
Sep 13, 2024206.00p200.00p200.00p206.00p1
Sep 12, 2024204.00p212.00p206.84p206.00p2,420
Sep 11, 2024204.00p207.00p206.95p206.00p3,035
12345
Showing 1 to 50 of 231

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.