M Winkworth Plc (WINK)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 2.5 | 200 | 209 | 190 | 6472 | 199.69682922 | DE |
| 4 | 10 | 5.12820512821 | 195 | 209 | 190 | 4010 | 198.87214888 | DE |
| 12 | 35 | 20.5882352941 | 170 | 209 | 170 | 3714 | 194.75546226 | DE |
| 26 | 35 | 20.5882352941 | 170 | 209 | 160 | 3605 | 181.16387008 | DE |
| 52 | 57.5 | 38.9830508475 | 147.5 | 209 | 135 | 3467 | 167.42113252 | DE |
| 156 | 8 | 4.06091370558 | 197 | 214 | 117.5 | 3473 | 171.84361577 | DE |
| 260 | 90 | 78.2608695652 | 115 | 214 | 72 | 4206 | 157.82944209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 205 | 0 | 0.00 | 205 | 205 | 205 | 7 |
| 1721838600 | 205 | 0 | 0.00 | 205 | 205 | 200 | 1400 |
| 1721752200 | 205 | 0 | 0.00 | 205 | 209 | 205 | 1222 |
| 1721665800 | 205 | 15 | 7.89 | 202 | 205 | 202 | 18289 |
| 1721406600 | 190 | -10 | -5.00 | 200 | 202 | 190 | 11440 |
| 1721320200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 4872 |
| 1721233800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 3457 |
| 1721147400 | 200 | 0 | 0.00 | 200 | 200 | 200 | 4750 |
| 1721061000 | 200 | 0 | 0.00 | 200 | 200 | 200 | 10540 |
| 1720801800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 1477 |
| 1720715400 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1720629000 | 200 | 5 | 2.56 | 195 | 200 | 195 | 3518 |
| 1720542600 | 195 | 0 | 0.00 | 195 | 200 | 195 | 13 |
| 1720456200 | 195 | 0 | 0.00 | 195 | 200 | 195 | 2175 |
| 1720197000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 7098 |
| 1720110600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2065 |
| 1720024200 | 195 | 0 | 0.00 | 195 | 199.5 | 195 | 1096 |
| 1719937800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1 |
| 1719851400 | 195 | 0 | 0.00 | 195 | 199.5 | 195 | 256 |
| 1719592200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2522 |
| 1719505800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1 |
| 1719419400 | 195 | 0 | 0.00 | 195 | 195 | 190.5 | 3500 |
| 1719333000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1719246600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 3329 |
| 1718987400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1718901000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 18 |
| 1718814600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 429 |
| 1718728200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1718641800 | 195 | -5 | -2.50 | 195 | 195 | 195 | 5010 |
| 1718382600 | 200 | 5 | 2.56 | 195 | 200 | 195 | 7614 |
| 1718296200 | 195 | -5 | -2.50 | 200 | 200 | 195 | 3008 |
| 1718209800 | 200 | 0 | 0.00 | 200 | 200 | 192.5 | 672 |
| 1718123400 | 200 | 10 | 5.26 | 202 | 202 | 194 | 3490 |
| 1718037000 | 190 | -12 | -5.94 | 202 | 202 | 190 | 3362 |
| 1717777800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 5 |
| 1717691400 | 202 | -6 | -2.88 | 202 | 202 | 202 | 334 |
| 1717605000 | 208 | 6 | 2.97 | 202 | 208 | 202 | 6449 |
| 1717518600 | 202 | 7 | 3.59 | 195 | 202 | 195 | 14688 |
| 1717432200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 118 |
| 1717173000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 5310 |
| 1717086600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 665 |
| 1717000200 | 195 | 5 | 2.63 | 190 | 195 | 190 | 341 |
| 1716913800 | 190 | 0 | 0.00 | 190 | 190 | 189.5 | 6213 |
| 1716568200 | 190 | 0 | 0.00 | 190 | 190 | 190 | 1292 |
| 1716481800 | 190 | -10 | -5.00 | 190 | 200 | 190 | 2688 |
| 1716395400 | 200 | 5 | 2.56 | 195 | 200 | 190 | 6086 |
| 1716309000 | 195 | 5 | 2.63 | 190 | 195 | 190 | 10353 |
| 1716222600 | 190 | 15 | 8.57 | 175 | 190 | 175 | 19636 |
| 1715963400 | 175 | 5 | 2.94 | 172.5 | 180 | 170 | 7171 |
| 1715877000 | 170 | 0 | 0.00 | 172.5 | 172.5 | 170 | 471 |
| 1715790600 | 170 | 0 | 0.00 | 172.5 | 172.5 | 170 | 2824 |
| 1715704200 | 170 | 0 | 0.00 | 172.5 | 172.5 | 170 | 12 |
| 1715617800 | 170 | 0 | 0.00 | 172.5 | 172.5 | 170 | 4 |
| 1715358600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 3119 |
| 1715272200 | 170 | 0 | 0.00 | 172.5 | 172.5 | 170 | 53 |
| 1715185800 | 170 | 0 | 0.00 | 172.5 | 177 | 170 | 876 |
| 1715099400 | 170 | -5 | -2.86 | 172.5 | 172.5 | 170 | 4940 |
| 1714753800 | 175 | 5 | 2.94 | 170 | 175 | 170 | 279 |
| 1714667400 | 170 | 0 | 0.00 | 172.5 | 180 | 170 | 5422 |
| 1714581000 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 4079 |
| 1714494600 | 172.5 | -2.5 | -1.43 | 175 | 175 | 172.5 | 861 |
| 1714408200 | 175 | -1 | -0.57 | 172.5 | 175 | 172.5 | 9812 |
| 1714149000 | 176 | 6 | 3.53 | 172.5 | 176 | 172.5 | 3273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
