1. Share Prices

  2. M Winkworth PLC (WINK)

205.00p+0.00 (+0.00%)26 Jul 2024, 13:31
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
Jul 26, 2024205.00p201.60p200.00p205.00p1,515
Jul 25, 2024205.00p210.00p200.00p205.00p7
Jul 24, 2024205.00p210.00p200.00p205.00p1,400
Jul 23, 2024205.00p210.00p200.00p205.00p1,222
Jul 22, 2024202.00p210.00p194.00p205.00p18,289
Jul 19, 2024200.00p208.75p190.00p190.00p11,440
Jul 18, 2024200.00p210.00p190.00p200.00p4,872
Jul 17, 2024200.00p210.00p190.00p200.00p3,457
Jul 16, 2024200.00p210.00p191.40p200.00p4,750
Jul 15, 2024200.00p210.00p191.40p200.00p10,540
Jul 12, 2024200.00p209.80p191.40p200.00p1,477
Jul 10, 2024195.00p200.00p199.50p200.00p3,518
Jul 9, 2024195.00p200.00p190.00p195.00p13
Jul 8, 2024195.00p200.00p190.00p195.00p2,175
Jul 5, 2024195.00p199.90p192.00p195.00p7,098
Jul 4, 2024195.00p200.00p192.05p195.00p2,065
Jul 3, 2024195.00p200.00p197.50p195.00p1,096
Jul 2, 2024195.00p199.90p199.90p195.00p1
Jul 1, 2024195.00p197.50p190.00p195.00p256
Jun 28, 2024195.00p200.00p190.00p195.00p2,522
Jun 27, 2024195.00p199.90p199.90p195.00p1
Jun 26, 2024195.00p194.90p194.90p195.00p3,500
Jun 24, 2024195.00p194.20p190.00p195.00p3,329
Jun 20, 2024195.00p200.00p190.00p195.00p18
Jun 19, 2024195.00p194.75p194.75p195.00p429
Jun 17, 2024195.00p199.90p191.30p195.00p5,010
Jun 14, 2024195.00p200.00p190.00p200.00p7,614
Jun 13, 2024200.00p200.00p192.00p195.00p3,008
Jun 12, 2024200.00p203.90p192.00p200.00p672
Jun 11, 2024202.00p195.65p194.75p200.00p3,490
Jun 10, 2024202.00p209.84p190.00p190.00p3,362
Jun 7, 2024202.00p209.84p209.84p202.00p5
Jun 6, 2024202.00p210.00p194.00p202.00p334
Jun 5, 2024202.00p209.84p196.60p208.00p6,449
Jun 4, 2024195.00p210.00p199.60p202.00p14,688
Jun 3, 2024195.00p199.90p193.30p195.00p118
May 31, 2024195.00p200.00p190.00p195.00p5,310
May 30, 2024195.00p200.00p190.00p195.00p665
May 29, 2024190.00p200.00p197.50p195.00p341
May 28, 2024190.00p199.80p193.12p190.00p6,213
May 24, 2024190.00p193.40p181.40p190.00p1,292
May 23, 2024190.00p200.00p187.55p190.00p2,688
May 22, 2024195.00p200.00p187.38p200.00p6,086
May 21, 2024190.00p197.00p186.00p195.00p10,353
May 20, 2024175.00p195.00p170.70p190.00p30,214
May 17, 2024172.50p179.90p174.00p175.00p7,171
May 16, 2024172.50p173.68p173.65p170.00p471
May 15, 2024172.50p175.00p172.74p170.00p2,824
May 14, 2024172.50p179.00p179.00p170.00p12
May 13, 2024172.50p175.00p165.00p170.00p4
12345
Showing 1 to 50 of 217

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.