S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Worsley Investors Limited (WINV)
Worsley Investors Limited (WINV) Historical

WINV Worsley Investors Limited

25.80

0.40 (1.57%)

Jun 20 2024 - Closed

Delayed by 15 minutes

WINV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	25.80	0.40	1.57%	25.80	25.80	25.80	1,544
Jun 19 2024	25.40	0.20	0.79%	24.40	25.40	24.40	28,421
Jun 18 2024	25.20	-0.60	-2.33%	23.80	25.20	23.80	2
Jun 17 2024	25.80	0.00	0.00%	25.80	25.80	25.80	0.00
Jun 14 2024	25.80	0.80	3.20%	25.80	25.80	25.80	0.00
Jun 13 2024	25.00	-0.80	-3.10%	25.00	25.00	25.00	0.00
Jun 12 2024	25.80	0.10	0.39%	25.80	25.80	25.80	0.00
Jun 11 2024	25.70	0.00	0.00%	25.70	25.70	25.70	258
Jun 10 2024	25.70	-0.10	-0.39%	25.70	25.70	25.70	749
Jun 07 2024	25.80	0.50	1.98%	25.80	25.80	25.80	0.00
Jun 06 2024	25.30	0.00	0.00%	25.30	25.30	25.30	13,577
Jun 05 2024	25.30	0.10	0.40%	26.40	26.40	25.30	6,775
Jun 04 2024	25.20	-0.60	-2.33%	25.20	25.20	25.20	35,000
Jun 03 2024	25.80	0.50	1.98%	25.80	25.80	25.80	20,486
May 31 2024	25.30	-0.50	-1.94%	25.30	25.30	25.30	1,272
May 30 2024	25.80	0.00	0.00%	25.80	25.80	25.80	0.00
May 29 2024	25.80	-0.10	-0.39%	25.80	25.80	25.80	34
May 28 2024	25.90	-0.10	-0.38%	25.90	25.90	25.90	0.00
May 24 2024	26.00	0.20	0.78%	26.00	26.00	26.00	1,558
May 23 2024	25.80	0.20	0.78%	25.80	25.80	25.80	40,000
May 22 2024	25.60	-0.20	-0.78%	25.60	25.60	25.60	207
May 21 2024	25.80	0.50	1.98%	25.80	25.80	25.80	0.00
May 20 2024	25.30	-0.10	-0.39%	25.30	25.30	25.30	21,192
May 17 2024	25.40	0.20	0.79%	25.40	25.40	25.40	10,000
May 16 2024	25.20	-0.50	-1.95%	25.20	25.20	25.20	15,169
May 15 2024	25.70	0.70	2.80%	25.70	25.70	25.70	833
May 14 2024	25.00	0.10	0.40%	25.00	25.00	25.00	5,000
May 13 2024	24.90	0.00	0.00%	24.90	24.90	24.90	0.00
May 10 2024	24.90	-0.40	-1.58%	24.90	24.90	24.90	0.00
May 09 2024	25.30	0.60	2.43%	24.20	25.30	24.20	40,600
May 08 2024	24.70	0.00	0.00%	24.70	24.70	24.70	0.00
May 07 2024	24.70	0.00	0.00%	24.70	24.70	24.70	0.00
May 03 2024	24.70	-0.70	-2.76%	24.70	24.70	24.70	0.00
May 02 2024	25.40	0.70	2.83%	24.20	25.40	24.20	12,471
May 01 2024	24.70	-0.20	-0.80%	24.70	24.70	24.70	12,471
Apr 30 2024	24.90	0.10	0.40%	24.90	24.90	24.90	0.00
Apr 29 2024	24.80	-1.10	-4.25%	24.80	24.80	24.80	0.00
Apr 26 2024	25.90	0.10	0.39%	25.90	25.90	25.90	0.00
Apr 25 2024	25.80	0.80	3.20%	25.80	25.80	25.80	0.00
Apr 24 2024	25.00	0.20	0.81%	25.00	25.00	25.00	0.00
Apr 23 2024	24.80	-0.60	-2.36%	24.80	24.80	24.80	0.00
Apr 22 2024	25.40	0.60	2.42%	24.20	25.40	24.20	9,117
Apr 19 2024	24.80	0.10	0.40%	24.80	24.80	24.80	0.00
Apr 18 2024	24.70	0.00	0.00%	24.70	24.70	24.70	0.00
Apr 17 2024	24.70	-0.10	-0.40%	24.70	24.70	24.70	0.00
Apr 16 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Apr 15 2024	24.80	-0.20	-0.80%	24.80	24.80	24.80	0.00
Apr 12 2024	25.00	0.20	0.81%	25.00	25.00	25.00	0.00
Apr 11 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Apr 10 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Apr 09 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Apr 08 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Apr 05 2024	24.80	-0.10	-0.40%	24.80	24.80	24.80	0.00
Apr 04 2024	24.90	0.10	0.40%	24.90	24.90	24.90	1,079
Apr 03 2024	24.80	-0.90	-3.50%	24.80	24.80	24.80	0.00
Apr 02 2024	25.70	0.90	3.63%	26.80	26.80	25.70	1,961
Mar 28 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0.00
Mar 27 2024	24.80	-0.30	-1.20%	24.80	24.80	24.80	0.00
Mar 26 2024	25.10	1.10	4.58%	25.10	25.10	25.10	0.00
Mar 25 2024	24.00	-1.00	-4.00%	24.00	24.00	24.00	50,000

Worsley Investors

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions