1. Share Prices

  2. M Winkworth PLC (WINK)

172.00p-3.00 (-1.71%)24 Apr 2024, 12:21
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
Apr 23, 2024172.50p180.00p173.72p175.00p721
Apr 22, 2024172.50p176.00p170.00p175.00p1,664
Apr 19, 2024172.50p174.44p172.00p175.00p4,500
Apr 18, 2024172.50p176.00p176.00p175.00p11
Apr 17, 2024162.50p177.00p160.00p175.00p20,361
Apr 15, 2024162.50p170.00p168.35p162.50p1,597
Apr 11, 2024160.00p168.95p155.00p162.50p5,749
Apr 10, 2024160.00p165.00p162.41p160.00p2,410
Apr 8, 2024162.50p162.50p162.50p160.00p1,967
Apr 5, 2024162.50p165.00p162.80p160.00p3,069
Apr 4, 2024162.50p163.50p155.70p160.00p311
Apr 3, 2024162.50p165.44p155.96p165.00p12,184
Apr 2, 2024162.50p170.00p158.15p162.50p1,990
Mar 27, 2024162.50p156.00p155.00p162.50p6,560
Mar 26, 2024162.50p155.00p155.00p162.50p2
Mar 25, 2024162.50p160.00p158.15p162.50p11,600
Mar 22, 2024162.50p165.25p165.25p162.50p58
Mar 21, 2024162.50p160.00p160.00p162.50p41
Mar 20, 2024162.50p170.00p155.00p162.50p401
Mar 18, 2024162.50p165.70p160.66p162.50p1,941
Mar 15, 2024162.50p166.22p161.25p162.50p4,183
Mar 14, 2024162.50p166.85p160.52p162.50p4,852
Mar 13, 2024162.50p169.00p160.06p162.50p2,972
Mar 12, 2024162.50p167.75p160.00p162.50p676
Mar 11, 2024162.50p166.45p156.65p162.50p4,900
Mar 8, 2024162.50p160.00p160.00p162.50p14
Mar 7, 2024162.50p170.00p170.00p162.50p58
Mar 6, 2024162.50p170.00p164.72p162.50p1,583
Mar 4, 2024162.50p163.22p163.22p162.50p715
Mar 1, 2024162.50p163.22p163.22p162.50p855
Feb 29, 2024162.50p164.40p155.55p162.50p3,595
Feb 28, 2024170.00p166.00p155.00p162.50p9,355
Feb 27, 2024170.00p165.00p165.00p170.00p1,000
Feb 26, 2024170.00p175.00p165.00p170.00p10,539
Feb 23, 2024170.00p170.00p166.10p170.00p9,993
Feb 22, 2024170.00p168.44p168.44p170.00p1,781
Feb 21, 2024170.00p168.60p166.75p170.00p1,257
Feb 20, 2024170.00p168.75p165.70p170.00p1,088
Feb 19, 2024170.00p175.00p166.50p170.00p9,770
Feb 16, 2024170.00p169.50p165.00p170.00p877
Feb 15, 2024170.00p170.00p165.50p170.00p7,446
Feb 14, 2024172.50p175.00p165.00p170.00p85
Feb 13, 2024170.00p175.00p169.90p170.00p223
Feb 12, 2024170.00p169.98p169.98p170.00p118
Feb 9, 2024170.00p170.00p170.00p170.00p100
Feb 8, 2024170.00p170.32p167.66p170.00p11,830
Feb 7, 2024170.00p170.45p167.00p170.00p3,860
Feb 6, 2024170.00p165.00p165.00p170.00p2
Feb 1, 2024170.00p175.00p167.75p170.00p1,005
Jan 31, 2024170.00p175.00p170.74p170.00p1,001
12345
Showing 1 to 50 of 213

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Reckitt Benckiser Group PLC4,433.004.31
Quilter PLC106.804.20
Darktrace PLC509.704.02
Rio Tinto PLC5,488.003.22
Lloyds Banking Group PLC52.923.08

Fallers

CompanyPrice% Chg
Croda International PLC4,685.00-4.15
Ocado Group PLC363.40-3.81
North Atlantic Smaller Companies Investment Trust PLC3,670.00-3.17
Mobico Group PLC54.24-2.80
Breedon Group PLC369.50-2.76
Entain PLC824.80-2.60