170.00p+0.00 (+0.00%)23 Feb 2024, 14:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

M Winkworth PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 30, 2024170.00p168.13p165.00p170.00p621
Jan 29, 2024170.00p173.00p165.00p170.00p3,914
Jan 26, 2024170.00p171.22p167.75p170.00p3,040
Jan 25, 2024170.00p168.60p167.66p170.00p4,759
Jan 23, 2024170.00p170.00p165.00p170.00p2,798
Jan 22, 2024170.00p171.99p171.47p170.00p5,718
Jan 19, 2024170.00p165.00p165.00p170.00p8
Jan 18, 2024170.00p173.75p167.66p170.00p14,324
Jan 17, 2024162.50p174.00p162.06p170.00p17,701
Jan 16, 2024160.00p170.00p155.00p162.50p9,496
Jan 15, 2024160.00p165.00p164.30p160.00p1,525
Jan 12, 2024160.00p165.00p164.30p160.00p591
Jan 11, 2024160.00p165.00p157.55p160.00p833
Jan 10, 2024157.50p164.30p155.00p160.00p7,834
Jan 9, 2024157.50p163.95p163.95p157.50p1
Jan 8, 2024157.50p165.00p163.24p157.50p3,006
Jan 5, 2024157.50p163.24p150.00p157.50p159
Jan 4, 2024157.50p161.97p161.97p157.50p5,250
Jan 3, 2024155.00p165.00p153.68p157.50p13,625
Jan 2, 2024147.50p160.00p145.00p155.00p4,605
Dec 28, 2023147.50p155.00p153.74p147.50p1,615
Dec 27, 2023147.50p154.00p153.74p147.50p1,958
Dec 22, 2023147.50p153.95p153.95p147.50p10
Dec 21, 2023147.50p155.00p153.74p147.50p76
Dec 20, 2023147.50p155.00p149.00p147.50p1,217
Dec 19, 2023147.50p149.00p149.00p149.00p66
Dec 18, 2023147.50p153.95p149.00p149.00p715
Dec 15, 2023147.50p154.00p154.00p147.50p8,542
Dec 14, 2023145.00p148.00p140.00p147.50p1,542
Dec 13, 2023145.00p148.00p148.00p145.00p20
Dec 12, 2023147.50p148.00p140.00p145.00p8,268
Dec 11, 2023147.50p155.00p143.55p147.50p2,414
Dec 8, 2023147.50p153.13p153.13p147.50p4,200
Dec 7, 2023147.50p153.13p142.55p147.50p844
Dec 6, 2023147.50p153.74p153.13p147.50p1,971
Showing 1 to 50 of 207