1. Share Prices

  2. Worsley Investors Limited (WINV)

30.40p+0.00 (+0.00%)21 Nov 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Worsley Investors Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202429.25p29.25p29.25p29.40p37
Nov 12, 202429.25p29.25p29.00p30.40p55,605
Nov 7, 202428.80p28.80p28.80p29.40p114
Nov 1, 202431.80p31.80p28.50p29.20p50,547
Oct 31, 202430.00p30.00p30.00p29.10p2
Oct 30, 202428.59p28.59p28.59p29.10p10,000
Oct 25, 202431.00p31.00p31.00p29.60p2
Oct 22, 202427.56p27.56p27.56p29.30p48
Oct 10, 202427.50p27.50p27.50p28.50p30,122
Oct 9, 202427.42p27.42p27.42p28.50p346
Oct 7, 202427.42p27.42p27.42p29.20p2,036
Oct 3, 202427.67p27.67p27.67p28.50p7,592
Oct 2, 202427.42p27.42p27.42p28.50p3,258
Sep 30, 202427.67p27.67p27.67p28.50p2,059
Sep 24, 202427.67p27.67p27.67p29.40p10,000
Sep 23, 202427.42p27.42p27.42p28.50p2,076
Sep 20, 202427.00p27.92p27.00p29.30p12,063
Sep 16, 202428.04p28.04p28.04p28.70p3,935
Sep 12, 202427.67p27.67p27.67p29.20p5,454
Sep 6, 202427.00p27.00p27.00p29.30p6,965
Sep 3, 202428.04p28.04p28.04p29.70p905
Sep 2, 202428.04p28.04p28.04p29.70p11,355
Aug 30, 202431.45p31.45p31.45p29.70p373
Aug 28, 202427.60p27.60p27.60p29.40p10,643
Aug 27, 202431.60p31.60p31.60p29.30p1
Aug 21, 202427.28p27.28p27.28p29.30p49
Aug 20, 202427.51p27.51p27.51p29.30p11,557
Aug 15, 202431.60p31.60p31.60p29.30p25,648
Aug 13, 202431.60p31.60p27.28p29.30p1,320
Aug 8, 202427.00p27.28p27.00p29.30p8,898
Aug 7, 202427.00p27.00p27.00p28.50p12,515
Aug 6, 202427.30p27.30p27.30p28.50p18,767
Aug 2, 202427.60p27.60p27.60p29.60p3,251
Aug 1, 202427.24p27.24p27.24p29.00p6,063
Jul 29, 202427.43p27.43p27.43p29.00p12,974
Jul 24, 202427.24p27.24p27.24p29.00p3,088
Jul 22, 202428.18p28.18p28.18p29.00p48
Jul 15, 202428.18p29.95p28.18p29.50p30,444
Jul 12, 202431.00p31.00p31.00p31.00p10,000
Jul 11, 202429.00p29.00p29.00p29.50p1,925
Jul 10, 202428.00p28.80p28.00p29.00p30,000
Jul 9, 202427.00p27.00p27.00p26.60p10,000
Jul 8, 202426.60p26.60p26.60p26.00p10,000
Jul 5, 202426.40p26.40p26.40p25.90p10,000
Jun 26, 202426.40p26.40p26.30p25.20p20,000
Jun 20, 202425.10p25.10p25.10p25.80p1,544
Jun 19, 202424.40p24.40p24.40p25.40p28,421
Jun 18, 202423.80p23.80p23.80p25.20p2
Jun 11, 202425.01p25.01p25.01p25.70p258
Jun 10, 202425.20p25.20p25.20p25.70p749
123
Showing 1 to 50 of 102

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
Discoverie Group PLC647.001.25
Wizz Air Holdings PLC1,336.603.05
Jd Sports Fashion PLC96.102.82
Trainline PLC416.002.36
Wetherspoon ( J.D.) PLC633.502.84
Apax Global Alpha Limited145.402.83

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC318.80-4.72
Dr. Martens PLC55.55-1.51
Petershill Partners PLC235.00-2.89
Bakkavor Group PLC129.50-0.38
Sthree PLC337.01-2.60
Hilton Food Group PLC898.50-2.34