1. Share Prices

  2. M Winkworth PLC (WINK)

194.00p-8.00 (-3.96%)04 Oct 2024, 16:35
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
Oct 4, 2024202.00p210.00p194.00p194.00p136
Oct 3, 2024202.00p214.00p194.00p202.00p2,060
Oct 2, 2024202.00p210.00p201.44p202.00p4,846
Oct 1, 2024196.00p214.00p196.35p202.00p10,614
Sep 30, 2024196.00p200.00p193.70p196.00p920
Sep 27, 2024203.00p210.00p193.50p196.00p31,427
Sep 26, 2024204.00p203.80p196.00p203.00p21,274
Sep 24, 2024204.00p212.00p196.00p203.00p4,467
Sep 23, 2024206.00p209.50p206.00p206.00p122
Sep 19, 2024204.00p212.00p200.00p206.00p4,792
Sep 18, 2024206.00p209.50p209.50p206.00p546
Sep 17, 2024206.00p212.00p200.00p206.00p3,628
Sep 13, 2024206.00p200.00p200.00p206.00p1
Sep 12, 2024204.00p212.00p206.84p206.00p2,420
Sep 11, 2024204.00p207.00p206.95p206.00p3,035
Sep 10, 2024204.00p204.50p196.98p203.00p3,779
Sep 9, 2024210.00p208.20p200.00p205.00p3,010
Sep 6, 2024210.00p216.00p213.00p210.00p2,785
Sep 5, 2024210.00p216.00p216.00p210.00p3
Sep 4, 2024210.00p216.00p204.00p210.00p1,833
Sep 3, 2024210.00p216.00p204.00p210.00p33
Sep 2, 2024210.00p216.00p204.00p210.00p5,048
Aug 30, 2024210.00p216.00p204.00p210.00p15
Aug 29, 2024210.00p215.88p207.10p210.00p6
Aug 28, 2024210.00p216.00p204.00p210.00p6,741
Aug 27, 2024210.00p214.60p204.00p210.00p4,751
Aug 23, 2024210.00p216.00p204.00p210.00p753
Aug 22, 2024210.00p206.75p204.00p210.00p494
Aug 21, 2024210.00p215.88p208.20p210.00p2,446
Aug 20, 2024210.00p216.00p204.00p210.00p7
Aug 16, 2024205.00p214.00p209.05p210.00p7,376
Aug 15, 2024202.00p210.00p200.70p205.00p2,068
Aug 14, 2024202.00p210.00p194.00p202.00p258
Aug 7, 2024200.00p210.00p210.00p200.00p55
Aug 6, 2024201.00p197.40p197.40p200.00p5,069
Aug 5, 2024205.00p210.00p192.00p201.00p9,425
Aug 2, 2024205.00p208.50p202.00p205.00p8,598
Aug 1, 2024200.00p210.00p190.00p205.00p16,937
Jul 31, 2024200.00p210.00p190.00p200.00p1,036
Jul 30, 2024205.00p210.00p190.00p200.00p4,705
Jul 29, 2024205.00p208.00p200.00p205.00p45
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
12345
Showing 1 to 50 of 222

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.