M Winkworth plc WINK
LSE · Birleşik Krallık · Finans
GBp 165,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 170,00 | 593 |
| 2026-09-29 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 167,80 | GBp 167,80 | 1,52K |
| 2026-09-28 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 3,47K |
| 2026-09-25 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 1,45K |
| 2026-09-24 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 165,00 | GBp 165,00 | 0 |
| 2026-09-23 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 170,00 | 38 |
| 2026-09-22 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 167,85 | GBp 165,00 | 12,23K |
| 2026-09-21 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 2,87K |
| 2026-09-18 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 167,00 | 10,33K |
| 2026-09-17 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 164,40 | 721 |
| 2026-09-16 | GBp 165,00 | -%4,35 | GBp 157,50 | GBp 170,00 | GBp 155,00 | 65,65K |
| 2026-09-15 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 172,40 | 102 |
| 2026-09-14 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 172,00 | 327 |
| 2026-09-11 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 142 |
| 2026-09-10 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 172,40 | GBp 172,40 | 250 |
| 2026-09-09 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 166,00 | GBp 165,00 | 71 |
| 2026-09-08 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 30 |
| 2026-09-07 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 172,40 | GBp 172,40 | 12 |
| 2026-09-04 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 88 |
| 2026-09-03 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 34 |
| 2026-09-02 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 172,40 | 1,61K |
| 2026-09-01 | GBp 172,50 | +%0,29 | GBp 172,50 | GBp 166,25 | GBp 166,25 | 2,97K |
| 2026-08-28 | GBp 172,00 | -%0,29 | GBp 172,50 | GBp 180,00 | GBp 168,00 | 13,80K |
| 2026-08-27 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 6 |
| 2026-08-26 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 170,80 | GBp 170,80 | 377 |
| 2026-08-25 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 62 |
| 2026-08-24 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 483 |
| 2026-08-21 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 9,38K |
| 2026-08-20 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 2,41K |
| 2026-08-19 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 176,10 | GBp 167,00 | 5,54K |
| 2026-08-18 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 170,00 | GBp 167,05 | 1,92K |
| 2026-08-17 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 167,00 | 7,69K |
| 2026-08-14 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 174,00 | 1,81K |
| 2026-08-13 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 5,01K |
| 2026-08-12 | GBp 172,50 | +%1,47 | GBp 172,50 | GBp 180,00 | GBp 165,00 | 652 |
| 2026-08-11 | GBp 170,00 | -%2,86 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 41,37K |
| 2026-08-10 | GBp 175,00 | +%2,94 | GBp 170,00 | GBp 180,00 | GBp 170,22 | 18,08K |
| 2026-08-07 | GBp 170,00 | -%4,23 | GBp 177,50 | GBp 185,00 | GBp 170,00 | 47,12K |
| 2026-08-06 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 170,00 | 408 |
| 2026-08-05 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 185,00 | 100 |
| 2026-08-04 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 170,00 | 55 |
| 2026-08-03 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 187,00 | GBp 183,80 | 1,12K |
| 2026-07-31 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 187,00 | GBp 170,00 | 5,02K |
| 2026-07-30 | GBp 177,50 | +%3,80 | GBp 177,50 | GBp 185,00 | GBp 170,00 | 26 |
| 2026-07-29 | GBp 171,00 | -%3,66 | GBp 177,50 | GBp 176,70 | GBp 171,00 | 6,14K |
| 2026-07-28 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 170,00 | 2,91K |
| 2026-07-27 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 177,50 | GBp 177,50 | 0 |
| 2026-07-24 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 184,45 | 565 |
| 2026-07-23 | GBp 177,50 | -%1,39 | GBp 180,00 | GBp 185,00 | GBp 170,00 | 5 |
| 2026-07-22 | GBp 180,00 | +%1,41 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 33,80K |
| 2026-07-21 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 181,10 | 1,63K |
| 2026-07-20 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 170,00 | 1,31K |
| 2026-07-17 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 181,10 | 941 |
| 2026-07-16 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 185,00 | GBp 170,00 | 17 |
| 2026-07-15 | GBp 177,50 | -%1,39 | GBp 177,50 | GBp 185,00 | GBp 181,10 | 953 |
| 2026-07-14 | GBp 180,00 | %0,00 | GBp 180,00 | GBp 185,00 | GBp 175,00 | 4,77K |
| 2026-07-13 | GBp 180,00 | +%1,41 | GBp 177,50 | GBp 185,00 | GBp 175,00 | 7,49K |
| 2026-07-10 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 180,00 | GBp 175,50 | 346 |
| 2026-07-09 | GBp 177,50 | +%1,43 | GBp 175,00 | GBp 180,00 | GBp 175,00 | 10,04K |
| 2026-07-08 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 126 |
| 2026-07-07 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 179,00 | 34 |
| 2026-07-06 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 170,00 | 124 |
| 2026-07-03 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 175,00 | GBp 175,00 | 0 |
| 2026-07-02 | GBp 175,00 | %0,00 | GBp 175,00 | GBp 180,00 | GBp 172,51 | 1,65K |
| 2026-07-01 | GBp 175,00 | +%1,45 | GBp 172,50 | GBp 180,00 | GBp 170,00 | 490 |
| 2026-06-30 | GBp 172,50 | +%1,47 | GBp 170,00 | GBp 175,00 | GBp 175,00 | 1,30K |
| 2026-06-29 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 175,00 | 1 |
| 2026-06-26 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 170,00 | GBp 170,00 | 0 |
| 2026-06-25 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 178,00 | GBp 165,00 | 5,97K |
| 2026-06-24 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 175,00 | 5,79K |
| 2026-06-23 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 168,55 | 85 |
| 2026-06-22 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 32,20K |
| 2026-06-19 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 11,50K |
| 2026-06-18 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 173,96 | 611 |
| 2026-06-17 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 174,75 | GBp 172,45 | 936 |
| 2026-06-16 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 174,75 | GBp 170,95 | 322 |
| 2026-06-15 | GBp 170,00 | -%2,86 | GBp 170,00 | GBp 175,00 | GBp 174,75 | 792 |
| 2026-06-12 | GBp 175,00 | +%2,94 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 8,60K |
| 2026-06-11 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 736 |
| 2026-06-10 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 174,75 | GBp 174,75 | 1 |
| 2026-06-09 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 174,75 | GBp 174,50 | 140 |
| 2026-06-08 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 1,18K |
| 2026-06-05 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 174,75 | GBp 174,50 | 2 |
| 2026-06-04 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 174,50 | 2,45K |
| 2026-06-03 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 24,60K |
| 2026-06-02 | GBp 170,00 | -%1,45 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 10,41K |
| 2026-06-01 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 360 |
| 2026-05-29 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 174,75 | GBp 170,00 | 690 |
| 2026-05-28 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 4,10K |
| 2026-05-27 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 175,00 | 33 |