Australia markets close in 1 hour 58 minutes

M Winkworth PLC (WINK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
170.000.00 (0.00%)
At close: 11:34AM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.000.000.00170.00170.008
06 Feb 2023170.00175.00168.10170.00170.00340
03 Feb 2023170.00168.10168.10170.00170.0013
02 Feb 2023170.00170.00170.00170.00170.00-
01 Feb 2023170.00175.00175.00170.00170.00125
31 Jan 2023170.00170.00170.00170.00170.00-
30 Jan 2023170.00183.00167.50170.00170.00802
27 Jan 2023170.00170.00170.00170.00170.00-
26 Jan 2023170.00170.00170.00170.00170.00-
25 Jan 2023169.00170.25170.25170.00170.002,000
24 Jan 2023167.50168.00168.00169.00169.002
23 Jan 2023167.50167.50167.50167.50167.50-
20 Jan 2023167.50167.50167.50167.50167.50-
19 Jan 2023167.50167.50167.50167.50167.50-
19 Jan 20232.9 Dividend
18 Jan 2023167.50176.50175.00167.50164.603,063
17 Jan 2023167.50176.50168.00167.50164.605,011
16 Jan 2023167.50175.00171.00167.50164.603,741
13 Jan 2023167.50172.50161.00167.50164.6015,101
12 Jan 2023167.50173.50161.00167.50164.6011,413
11 Jan 2023160.00165.00162.50167.50164.6015,501
10 Jan 2023157.50155.00155.00157.50154.773
09 Jan 2023157.50165.00155.00157.50154.771,690
06 Jan 2023157.50165.00150.00157.50154.7768
05 Jan 2023157.50157.50157.50157.50154.77-
04 Jan 2023157.50165.00155.00157.50154.7712,792
03 Jan 2023157.50163.44163.44157.50154.771,221
30 Dec 2022155.00163.44163.44157.50154.77488
29 Dec 2022157.50159.00159.00157.50154.77200
28 Dec 2022152.50164.00158.50157.50154.772,062
23 Dec 2022152.50152.50152.50152.50149.86-
22 Dec 2022152.50155.00145.00152.50149.8614,416
21 Dec 2022155.00160.00158.50159.00156.251,371
20 Dec 2022157.50159.00150.00152.50149.861,431
19 Dec 2022155.00159.00159.00159.00156.25100
16 Dec 2022155.00158.70150.00157.50154.77112
15 Dec 2022157.50165.00150.00157.50154.77102
14 Dec 2022157.50157.50157.50157.50154.77-
13 Dec 2022157.50157.50157.50157.50154.77-
12 Dec 2022155.00159.00159.00157.50154.77200
09 Dec 2022155.00159.90159.90157.50154.77625
08 Dec 2022157.50165.00165.00157.50154.772
07 Dec 2022157.50165.00159.99157.50154.77107
06 Dec 2022157.50165.00165.00157.50154.775
05 Dec 2022165.00165.00165.00157.50154.7715
02 Dec 2022162.50158.00155.44160.00157.234,426
01 Dec 2022162.50162.50162.50162.50159.69-
30 Nov 2022162.50162.80156.05162.50159.695,735
29 Nov 2022162.50170.00160.00162.50159.692,519
28 Nov 2022160.00164.30158.65162.50159.6916,927
25 Nov 2022160.00159.00157.55160.00157.232,400
24 Nov 2022160.00159.00157.55160.00157.234,624
23 Nov 2022160.00159.00157.55160.00157.232,400
22 Nov 2022157.50165.00157.70160.00157.2313,032
21 Nov 2022157.50165.00150.00157.50154.773,651
18 Nov 2022155.00165.00165.00157.50154.77185
17 Nov 2022157.50157.50157.50157.50154.77-
16 Nov 2022152.50160.00160.00157.50154.771,828
15 Nov 2022152.50160.00146.65152.50149.8615,048
14 Nov 2022152.50158.00154.00152.50149.86370
11 Nov 2022150.00155.00146.65152.50149.861,941
10 Nov 2022147.50147.50147.50147.50144.95-
09 Nov 2022150.00151.85151.85147.50144.95650
08 Nov 2022147.50152.10151.85147.50144.951,743
07 Nov 2022150.00152.50141.95147.50144.954,299
04 Nov 2022150.00141.65141.65147.50144.955,122
03 Nov 2022147.50151.10140.00147.50144.957,501
02 Nov 2022150.00151.25140.00147.50144.952,324
01 Nov 2022150.00160.00158.00150.00147.4043
31 Oct 2022150.00154.00140.75154.00151.333,456
28 Oct 2022150.00160.00140.65150.00147.404,001
27 Oct 2022147.50160.00148.25150.00147.408,395
26 Oct 2022150.00153.25136.00147.50144.957,962
25 Oct 2022150.00150.00150.00150.00147.40-
24 Oct 2022150.00155.00140.00150.00147.406,532
21 Oct 2022150.00160.00160.00150.00147.406
20 Oct 2022150.00155.00141.00150.00147.402,510
20 Oct 20222.7 Dividend
19 Oct 2022150.00150.00140.00150.00144.755,371
18 Oct 2022150.00150.00140.00145.00139.922,943
17 Oct 2022152.50160.00145.00150.00144.753,225
14 Oct 2022152.50160.00154.75152.50147.16677
13 Oct 2022155.00154.75150.00152.50147.168,258
12 Oct 2022160.00162.50150.45155.00149.572,892
11 Oct 2022160.00165.00155.75165.00159.225,622
10 Oct 2022160.00165.00163.00160.00154.4032
07 Oct 2022160.00165.00165.00160.00154.405
06 Oct 2022160.00160.00160.00160.00154.40-
05 Oct 2022162.50165.95165.95162.50156.8130
04 Oct 2022167.50165.95165.00162.50156.811,261
03 Oct 2022167.50173.00161.65167.50161.644,258
30 Sept 2022170.00175.00169.75167.50161.648,720
29 Sept 2022167.50175.00162.00167.50161.6413,300
28 Sept 2022167.50167.50167.50167.50161.64-
27 Sept 2022170.00175.00160.00167.50161.649
26 Sept 2022170.00170.00170.00170.00164.05-
23 Sept 2022170.00170.00170.00170.00164.05-
22 Sept 2022170.00170.00170.00170.00164.05-
21 Sept 2022172.50174.75166.00170.00164.053,774
20 Sept 2022172.50166.05166.05172.50166.465,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...