M Winkworth Plc (WINK)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 195 | 195 | 195 | 2456 | 195 | DE |
| 4 | 4 | 2.0942408377 | 191 | 200 | 191 | 1058 | 194.74791597 | DE |
| 12 | -6 | -2.98507462687 | 201 | 210 | 180 | 1810 | 192.99345471 | DE |
| 26 | 0 | 0 | 195 | 215 | 180 | 2893 | 199.7675683 | DE |
| 52 | 37.5 | 23.8095238095 | 157.5 | 215 | 157.5 | 3136 | 187.10376177 | DE |
| 156 | 0 | 0 | 195 | 215 | 117.5 | 2847 | 172.13893278 | DE |
| 260 | 64 | 48.8549618321 | 131 | 215 | 72 | 3274 | 162.35504314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 7037 |
| 1736271000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736184600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1585 |
| 1735925400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2500 |
| 1735839000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1160 |
| 1735666200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735579800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 284 |
| 1735320600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 1288 |
| 1735061400 | 195 | 0 | 0.00 | 191 | 199.5 | 191 | 0 |
| 1734975000 | 195 | 0 | 0.00 | 195 | 197.5 | 195 | 0 |
| 1734715800 | 195 | 4 | 2.09 | 191 | 200 | 191 | 3006 |
| 1734629400 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 230 |
| 1734543000 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 144 |
| 1734456600 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 0 |
| 1734370200 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 54 |
| 1734111000 | 191 | 0 | 0.00 | 191 | 200 | 191 | 102 |
| 1734024600 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 604 |
| 1733938200 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 0 |
| 1733851800 | 191 | 0 | 0.00 | 191 | 200 | 191 | 0 |
| 1733765400 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 0 |
| 1733506200 | 191 | 0 | 0.00 | 191 | 197.5 | 191 | 0 |
| 1733419800 | 191 | 0 | 0.00 | 191 | 195 | 191 | 11 |
| 1733333400 | 191 | 0 | 0.00 | 191 | 195 | 190 | 464 |
| 1733247000 | 191 | -4 | -2.05 | 195 | 198.5 | 190 | 14154 |
| 1733160600 | 195 | 0 | 0.00 | 195 | 198.5 | 195 | 339 |
| 1732901400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 2229 |
| 1732815000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 7 |
| 1732728600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 10490 |
| 1732642200 | 195 | 0 | 0.00 | 195 | 195 | 190.5 | 30 |
| 1732555800 | 195 | 7 | 3.72 | 195 | 195 | 190 | 173 |
| 1732296600 | 188 | -7 | -3.59 | 195 | 195 | 188 | 746 |
| 1732210200 | 195 | 0 | 0.00 | 195 | 195 | 190 | 308 |
| 1732123800 | 195 | 0 | 0.00 | 195 | 199.5 | 195 | 219 |
| 1732037400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 12 |
| 1731951000 | 195 | 0 | 0.00 | 195 | 200 | 195 | 1431 |
| 1731691800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 413 |
| 1731605400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 506 |
| 1731519000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 14 |
| 1731432600 | 195 | 7 | 3.72 | 195 | 200 | 195 | 7657 |
| 1731346200 | 188 | -3 | -1.57 | 195 | 195 | 188 | 31 |
| 1731087000 | 191 | -4 | -2.05 | 195 | 199.5 | 191 | 22 |
| 1731000600 | 195 | 0 | 0.00 | 195 | 200 | 195 | 5 |
| 1730914200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 107 |
| 1730827800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 5401 |
| 1730741400 | 195 | 0 | 0.00 | 195 | 200 | 195 | 5012 |
| 1730482200 | 195 | 10 | 5.41 | 195 | 195 | 195 | 248 |
| 1730395800 | 185 | 0 | 0.00 | 185 | 195 | 185 | 7825 |
| 1730309400 | 185 | 5 | 2.78 | 185 | 187 | 180 | 1817 |
| 1730223000 | 180 | -13 | -6.74 | 193 | 193 | 180 | 3603 |
| 1730136600 | 193 | -2 | -1.03 | 195 | 195 | 193 | 2479 |
| 1729873800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 70 |
| 1729787400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 34 |
| 1729701000 | 195 | 0 | 0.00 | 195 | 199.5 | 195 | 532 |
| 1729614600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 5075 |
| 1729528200 | 195 | 0 | 0.00 | 195 | 200 | 195 | 117 |
| 1729269000 | 195 | -15 | -7.14 | 201 | 202.5 | 192.5 | 13399 |
| 1729182600 | 210 | 8 | 3.96 | 201 | 210 | 195 | 1241 |
| 1729096200 | 202 | 0 | 0.00 | 202 | 202.5 | 202 | 761 |
| 1729009800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 1002 |
| 1728923400 | 202 | 0 | 0.00 | 202 | 202 | 202 | 4448 |
| 1728664200 | 202 | 0 | 0.00 | 202 | 202 | 198 | 518 |
| 1728577800 | 202 | 0 | 0.00 | 203 | 203 | 202 | 852 |
| 1728491400 | 202 | 0 | 0.00 | 203 | 203 | 202 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
