1. Share Prices

  2. Worsley Investors Limited (WINV)

25.90p+1.10 (+4.44%)22 Apr 2024, 14:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Worsley Investors Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202424.20p24.20p23.34p25.40p9,117
Apr 4, 202423.30p23.30p23.30p24.90p1,079
Apr 2, 202426.80p26.80p26.80p25.70p1,961
Mar 25, 202423.60p23.60p23.60p24.00p50,000
Mar 20, 202423.60p23.60p23.60p25.00p3,945
Mar 19, 202423.60p23.60p23.60p25.00p4,153
Mar 15, 202424.69p24.69p23.57p25.00p1,946
Mar 14, 202423.40p23.40p23.40p25.20p192
Mar 6, 202424.76p24.76p24.76p25.00p8,037
Mar 5, 202423.40p23.40p23.40p23.40p10,000
Mar 1, 202426.80p26.80p23.46p24.90p46,514
Feb 28, 202423.42p23.42p23.42p24.80p2,076
Feb 21, 202424.57p24.59p24.57p24.80p38,720
Feb 19, 202424.00p24.00p23.23p25.30p2,808
Feb 15, 202426.80p26.80p26.80p24.70p3
Feb 12, 202423.23p23.23p23.23p24.80p1,374
Feb 9, 202423.00p26.40p23.00p24.80p8,585
Feb 8, 202423.25p23.25p23.25p24.30p10,970
Feb 6, 202423.23p23.23p23.23p24.80p318
Jan 31, 202424.58p24.58p24.52p24.70p41,461
Jan 25, 202426.80p26.80p24.52p24.80p26,961
Jan 22, 202424.63p24.63p24.57p24.80p42,673
Jan 17, 202424.00p24.00p23.00p25.30p40,000
Jan 16, 202424.00p24.00p23.57p24.80p20,000
Jan 15, 202424.00p24.00p24.00p25.30p20,450
Jan 8, 202425.12p25.12p25.12p25.30p780
Jan 3, 202426.80p26.80p24.62p25.40p7,906
Jan 2, 202424.90p25.30p24.90p25.40p22,175
Dec 29, 202324.20p26.00p24.20p26.90p15,722
Dec 21, 202325.00p25.23p25.00p26.80p6,127
Dec 20, 202325.20p28.80p25.00p26.80p917
Dec 15, 202325.42p26.03p25.42p26.90p1,251
Dec 12, 202325.24p25.24p25.24p26.90p1,142
Dec 11, 202325.42p25.42p25.42p26.90p4,892
Nov 28, 202325.20p26.00p25.20p27.00p33,434
Nov 24, 202325.20p25.27p25.20p26.90p86,353
Nov 23, 202328.80p28.80p28.80p26.90p3
Nov 15, 202326.50p26.50p26.50p26.90p41,605
Nov 14, 202325.34p25.34p25.34p26.90p50,000
Nov 10, 202326.00p26.00p26.00p27.40p395
Oct 27, 202325.20p25.20p25.20p26.80p844
Oct 25, 202325.00p25.00p25.00p26.70p20,000
Oct 23, 202326.00p26.00p26.00p26.80p10,000
Oct 17, 202326.30p26.30p26.30p27.00p4
Oct 10, 202326.30p26.30p26.30p27.00p790
Oct 9, 202326.50p26.50p26.50p27.00p54,424
Oct 6, 202325.24p25.24p25.24p27.60p1,051
Oct 4, 202325.24p25.24p25.24p25.24p2,657
Oct 2, 202325.40p25.40p25.24p27.00p22,279
Sep 28, 202325.64p25.64p25.64p27.40p3,901
12
Showing 1 to 50 of 93

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Baltic Classifieds Group PLC233.503.78
Frasers Group PLC821.503.20
Foresight Group Holdings Limited454.003.18
Prudential PLC745.102.94
Future PLC625.502.71
Jupiter Fund Management PLC78.152.42

Fallers

CompanyPrice% Chg
Me Group International PLC158.76-2.48
Jd Sports Fashion PLC117.61-2.11
Currys PLC60.70-1.70
Trainline PLC302.88-1.60
Indivior PLC1,386.00-1.56
Natwest Group PLC302.79-1.50