11.00p-0.50 (-4.35%)02 May 2025, 14:25
Winking Studios Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 11.50p | 12.00p | 10.50p | 11.00p | 112,621 |
May 1, 2025 | 11.50p | 11.05p | 11.00p | 11.50p | 21,550 |
Apr 29, 2025 | 11.50p | 12.00p | 11.05p | 11.50p | 28,114 |
Apr 28, 2025 | 12.00p | 12.00p | 11.10p | 11.10p | 342,663 |
Apr 25, 2025 | 12.25p | 12.50p | 11.30p | 11.30p | 109,085 |
Apr 24, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 52,529 |
Apr 23, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 151,910 |
Apr 22, 2025 | 12.25p | 12.50p | 12.00p | 12.25p | 626 |
Apr 17, 2025 | 12.50p | 13.00p | 12.00p | 12.25p | 26,588 |
Apr 16, 2025 | 13.75p | 14.00p | 12.00p | 12.50p | 43,783 |
Apr 15, 2025 | 13.75p | 14.00p | 13.50p | 13.75p | 906 |
Apr 14, 2025 | 13.75p | 13.88p | 13.50p | 13.75p | 2,399 |
Apr 11, 2025 | 14.00p | 13.55p | 13.55p | 13.75p | 20,000 |
Apr 10, 2025 | 14.00p | 14.50p | 13.50p | 13.50p | 54,744 |
Apr 9, 2025 | 14.00p | 14.40p | 13.50p | 14.00p | 2,848 |
Apr 8, 2025 | 14.50p | 15.00p | 14.50p | 14.00p | 380 |
Apr 7, 2025 | 14.75p | 15.00p | 14.00p | 14.50p | 12,138 |
Apr 4, 2025 | 14.75p | 15.10p | 14.22p | 14.75p | 7,116 |
Apr 3, 2025 | 14.75p | 15.20p | 15.20p | 14.75p | 579 |
Apr 2, 2025 | 15.25p | 16.00p | 14.50p | 14.50p | 126,473 |
Apr 1, 2025 | 15.00p | 15.05p | 14.70p | 14.80p | 255,259 |
Mar 31, 2025 | 15.50p | 16.00p | 15.39p | 15.00p | 12,522 |
Mar 28, 2025 | 15.50p | 16.00p | 14.70p | 14.70p | 58,294 |
Mar 27, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 15,171 |
Mar 26, 2025 | 15.50p | 15.35p | 15.35p | 15.50p | 760 |
Mar 25, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 276 |
Mar 24, 2025 | 15.50p | 15.50p | 15.00p | 15.50p | 5,767 |
Mar 21, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 1,221 |
Mar 20, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 4,258 |
Mar 19, 2025 | 15.50p | 15.06p | 15.00p | 15.50p | 13,026 |
Mar 18, 2025 | 15.50p | 15.65p | 15.00p | 15.50p | 30,591 |
Mar 17, 2025 | 15.50p | 16.00p | 15.00p | 15.00p | 273,759 |
Mar 14, 2025 | 15.50p | 15.68p | 15.00p | 15.00p | 30,125 |
Mar 13, 2025 | 15.50p | 16.00p | 15.00p | 15.00p | 8,924 |
Mar 12, 2025 | 15.50p | 16.00p | 15.15p | 15.50p | 16,529 |
Mar 11, 2025 | 15.50p | 16.00p | 15.00p | 15.50p | 127,339 |
Mar 10, 2025 | 15.50p | 16.00p | 15.22p | 15.50p | 65,674 |
Mar 7, 2025 | 16.00p | 17.00p | 15.00p | 15.50p | 4,140 |
Mar 6, 2025 | 16.00p | 15.99p | 15.00p | 16.00p | 13,324 |
Mar 5, 2025 | 16.50p | 17.00p | 15.10p | 16.00p | 29,682 |
Mar 4, 2025 | 16.50p | 17.00p | 16.00p | 16.50p | 35,427 |
Mar 3, 2025 | 17.00p | 17.43p | 16.00p | 16.50p | 70,498 |
Feb 28, 2025 | 17.00p | 17.80p | 16.10p | 17.00p | 2,749 |
Feb 27, 2025 | 17.00p | 17.80p | 16.10p | 17.00p | 60,154 |
Feb 26, 2025 | 17.00p | 17.40p | 16.10p | 17.00p | 207,598 |
Feb 25, 2025 | 17.50p | 18.00p | 16.00p | 17.00p | 86,592 |
Feb 24, 2025 | 17.50p | 17.50p | 17.00p | 17.00p | 24,002 |
Feb 21, 2025 | 17.50p | 17.70p | 17.00p | 17.50p | 117,489 |
Feb 20, 2025 | 17.50p | 17.75p | 17.00p | 17.50p | 84,828 |
Feb 19, 2025 | 17.50p | 17.95p | 17.05p | 17.50p | 88,410 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.