Shares Magazine
15.00p-0.50 (-3.23%)25 Mar 2025, 09:15
Winking Studios Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 18.00p | 19.00p | 17.00p | 17.50p | 301,922 |
| Feb 17, 2025 | 18.50p | 18.95p | 17.00p | 17.50p | 477,214 |
| Feb 14, 2025 | 18.50p | 18.95p | 18.05p | 18.50p | 13,641 |
| Feb 13, 2025 | 19.50p | 20.00p | 18.11p | 18.50p | 60,928 |
| Feb 12, 2025 | 19.50p | 19.65p | 19.05p | 19.50p | 8,892 |
| Feb 11, 2025 | 20.00p | 20.00p | 19.00p | 19.50p | 65,412 |
| Feb 10, 2025 | 20.00p | 20.50p | 19.60p | 20.00p | 2,840 |
| Feb 7, 2025 | 20.00p | 20.50p | 19.60p | 20.00p | 6,606 |
| Feb 6, 2025 | 20.00p | 20.60p | 19.00p | 20.60p | 64,068 |
| Feb 5, 2025 | 20.00p | 19.71p | 19.60p | 20.00p | 4,469 |
| Feb 4, 2025 | 20.00p | 20.50p | 19.60p | 20.00p | 15,909 |
| Feb 3, 2025 | 20.00p | 20.50p | 19.50p | 20.00p | 65,422 |
| Jan 31, 2025 | 20.00p | 20.50p | 19.78p | 20.00p | 38,442 |
| Jan 30, 2025 | 20.00p | 20.90p | 20.85p | 20.00p | 4,406 |
| Jan 29, 2025 | 20.00p | 21.00p | 19.00p | 20.00p | 25,660 |
| Jan 28, 2025 | 20.00p | 20.68p | 19.68p | 20.00p | 41,424 |
| Jan 27, 2025 | 20.00p | 20.40p | 19.60p | 20.00p | 50,456 |
| Jan 24, 2025 | 19.50p | 21.00p | 19.00p | 20.00p | 248,072 |
| Jan 23, 2025 | 20.00p | 19.50p | 19.50p | 19.50p | 2,228 |
| Jan 22, 2025 | 20.50p | 21.00p | 19.00p | 20.00p | 280,956 |
| Jan 21, 2025 | 20.50p | 20.70p | 20.00p | 20.50p | 59,290 |
| Jan 20, 2025 | 20.50p | 20.85p | 20.20p | 20.50p | 36,501 |
| Jan 17, 2025 | 18.50p | 22.00p | 18.00p | 20.50p | 722,451 |
| Jan 16, 2025 | 19.00p | 19.40p | 18.00p | 19.40p | 95,593 |
| Jan 15, 2025 | 19.00p | 20.00p | 18.00p | 19.00p | 29,253 |
| Jan 14, 2025 | 20.00p | 20.50p | 18.12p | 19.00p | 76,974 |
| Jan 13, 2025 | 20.00p | 21.00p | 19.00p | 20.00p | 78,702 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,292.63 | 8.31 |
| Pollen Street Group Limited | 755.94 | 5.58 |
| Crest Nicholson Holdings PLC | 174.70 | 5.43 |
| Energean PLC | 853.50 | 4.66 |
| Trustpilot Group PLC | 238.00 | 4.16 |
| Harbour Energy PLC | 203.10 | 3.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Raspberry Pi Holdings PLC | 489.40 | -4.51 |
| Asos PLC | 303.80 | -2.75 |
| Ferrexpo PLC | 62.90 | -2.33 |
| Ocado Group PLC | 254.20 | -2.23 |
| Spectris PLC | 2,436.00 | -1.30 |