Worsley Investors Limited NPV

(WINV)
Sector: Closed End Investments
25.70p
0.00p 0.00
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 28.00p 25.70p 23.40p 25.70p 5,532
30/05/2025 28.00p 25.70p 25.70p 25.70p 0
29/05/2025 28.00p 25.70p 25.60p 25.70p 0
28/05/2025 28.00p 25.60p 24.60p 25.60p 0
27/05/2025 28.00p 28.00p 23.20p 24.60p 46,701
26/05/2025 28.00p 25.70p 25.70p 25.70p 0
23/05/2025 28.00p 25.70p 25.70p 25.70p 0
22/05/2025 28.00p 25.70p 25.60p 25.70p 0
21/05/2025 28.00p 25.60p 25.60p 25.60p 0
20/05/2025 28.00p 25.60p 25.60p 25.60p 0
19/05/2025 28.00p 25.60p 23.20p 25.60p 1,382
16/05/2025 28.00p 25.60p 25.60p 25.60p 0
15/05/2025 28.00p 25.60p 25.40p 25.60p 0
14/05/2025 28.00p 25.60p 25.40p 25.40p 0
13/05/2025 28.00p 25.60p 25.60p 25.60p 0
12/05/2025 28.00p 28.00p 25.60p 25.60p 1
09/05/2025 28.00p 28.00p 25.60p 25.60p 38
08/05/2025 28.00p 28.00p 25.50p 25.50p 2
07/05/2025 28.00p 27.20p 25.50p 25.50p 327
06/05/2025 28.00p 25.50p 25.50p 25.50p 0
05/05/2025 28.00p 25.50p 25.50p 25.50p 0
02/05/2025 28.00p 25.50p 25.50p 25.50p 0
01/05/2025 28.00p 25.50p 25.40p 25.50p 0
30/04/2025 28.00p 28.00p 25.40p 25.40p 6
29/04/2025 27.00p 25.50p 25.00p 25.50p 0
28/04/2025 27.00p 27.00p 25.00p 25.00p 108
25/04/2025 27.00p 25.50p 25.50p 25.50p 0
24/04/2025 27.00p 25.50p 23.90p 25.50p 10,000
23/04/2025 27.00p 25.30p 25.00p 25.00p 0
22/04/2025 27.00p 27.00p 23.60p 25.30p 4,718
21/04/2025 23.60p 24.10p 23.01p 24.10p 14,607
18/04/2025 23.60p 24.10p 23.01p 24.10p 14,607
17/04/2025 23.60p 24.10p 23.01p 24.10p 14,607
16/04/2025 23.60p 25.80p 23.60p 25.80p 2,748
15/04/2025 23.60p 25.40p 23.60p 25.40p 22,252
14/04/2025 24.00p 27.80p 23.50p 25.00p 50,565
11/04/2025 24.00p 26.00p 24.00p 26.00p 12,954
10/04/2025 24.00p 26.20p 24.00p 26.00p 0
09/04/2025 24.00p 26.20p 24.00p 26.20p 834
08/04/2025 24.00p 26.10p 24.00p 26.10p 0
07/04/2025 24.00p 24.00p 24.00p 24.00p 2,530
04/04/2025 26.00p 26.00p 25.40p 25.40p 24,000
03/04/2025 28.00p 26.70p 26.50p 26.50p 0
02/04/2025 28.00p 27.71p 26.70p 26.70p 22,088
01/04/2025 28.00p 28.00p 26.70p 26.70p 4,399
31/03/2025 26.20p 27.80p 26.20p 27.80p 0
28/03/2025 26.20p 26.20p 26.20p 26.20p 767
27/03/2025 26.20p 28.30p 27.10p 28.30p 0
26/03/2025 26.20p 27.60p 27.10p 27.10p 0
25/03/2025 26.20p 28.40p 27.60p 27.60p 0
24/03/2025 26.20p 28.40p 26.20p 28.40p 21,338
21/03/2025 26.20p 27.60p 27.10p 27.10p 0
20/03/2025 26.20p 27.60p 27.60p 27.60p 0
19/03/2025 26.20p 28.10p 27.60p 27.60p 0
18/03/2025 26.20p 28.10p 27.50p 28.10p 0
17/03/2025 26.20p 27.60p 27.50p 27.50p 0
14/03/2025 26.20p 28.40p 27.60p 27.60p 0
13/03/2025 26.20p 28.40p 28.10p 28.40p 0
12/03/2025 26.20p 28.10p 27.10p 28.10p 0
11/03/2025 26.20p 27.10p 26.20p 27.10p 17,187
10/03/2025 26.20p 28.50p 28.50p 28.50p 0
07/03/2025 26.20p 28.50p 26.41p 28.50p 6,365
06/03/2025 26.20p 27.20p 27.20p 27.20p 0
05/03/2025 26.20p 27.20p 26.40p 27.20p 9,346
04/03/2025 26.20p 28.50p 26.20p 28.50p 0
03/03/2025 26.20p 28.50p 27.70p 27.70p 0
28/02/2025 26.20p 28.50p 27.20p 28.50p 0
27/02/2025 26.20p 27.20p 26.45p 27.20p 6,127
26/02/2025 26.20p 28.40p 27.90p 27.90p 0
25/02/2025 26.20p 30.38p 26.20p 28.40p 31,122
24/02/2025 26.20p 28.40p 27.60p 27.60p 0
21/02/2025 26.20p 28.40p 27.60p 28.40p 0
20/02/2025 26.20p 28.30p 27.60p 27.60p 0
19/02/2025 26.20p 28.40p 28.30p 28.30p 0
18/02/2025 26.20p 28.40p 26.20p 28.40p 34,424
17/02/2025 26.20p 28.40p 28.40p 28.40p 0
14/02/2025 26.20p 28.40p 28.30p 28.40p 0
13/02/2025 26.20p 28.30p 26.20p 28.30p 37,396
12/02/2025 30.40p 28.40p 28.30p 28.30p 0
11/02/2025 30.40p 28.40p 28.30p 28.40p 0
10/02/2025 30.40p 30.40p 28.30p 28.30p 5
07/02/2025 26.20p 28.30p 28.30p 28.30p 0
06/02/2025 26.20p 28.30p 28.30p 28.30p 0
05/02/2025 26.20p 28.30p 28.30p 28.30p 0
04/02/2025 26.20p 28.30p 26.20p 28.30p 3,387
03/02/2025 25.60p 28.00p 25.60p 28.00p 3
31/01/2025 26.40p 28.00p 26.40p 28.00p 0
30/01/2025 26.40p 27.60p 26.40p 26.40p 16,091
29/01/2025 26.40p 28.40p 25.70p 28.40p 19,478
28/01/2025 26.40p 28.40p 28.00p 28.00p 0
27/01/2025 26.40p 28.40p 28.00p 28.40p 0
24/01/2025 26.40p 28.40p 28.00p 28.00p 0
23/01/2025 26.40p 28.40p 28.40p 28.40p 0
22/01/2025 26.40p 28.40p 28.40p 28.40p 0
21/01/2025 26.40p 28.40p 26.40p 28.40p 0
20/01/2025 26.40p 26.40p 25.67p 26.40p 27,934
17/01/2025 28.80p 28.80p 25.04p 26.50p 189,508
16/01/2025 28.80p 30.40p 29.40p 30.40p 0
15/01/2025 28.80p 30.40p 30.40p 30.40p 0
14/01/2025 28.80p 30.40p 30.40p 30.40p 0
13/01/2025 28.80p 30.40p 30.40p 30.40p 0
10/01/2025 28.80p 30.40p 30.40p 30.40p 0
09/01/2025 28.80p 30.40p 30.40p 30.40p 0
08/01/2025 28.80p 30.40p 28.80p 30.40p 54,620
07/01/2025 32.00p 30.40p 30.40p 30.40p 0
06/01/2025 32.00p 30.40p 30.40p 30.40p 0
03/01/2025 32.00p 30.40p 29.70p 30.40p 0
02/01/2025 32.00p 30.60p 29.70p 29.70p 0
01/01/2025 32.00p 30.60p 30.40p 30.60p 0
31/12/2024 32.00p 30.60p 30.40p 30.60p 0
30/12/2024 32.00p 30.40p 29.40p 30.40p 0
27/12/2024 32.00p 30.40p 29.40p 29.40p 0
26/12/2024 32.00p 30.40p 30.40p 30.40p 0
25/12/2024 32.00p 30.40p 30.40p 30.40p 0
24/12/2024 32.00p 30.40p 30.40p 30.40p 0
23/12/2024 32.00p 30.40p 29.40p 30.40p 0
20/12/2024 32.00p 29.40p 28.84p 29.40p 5,633
19/12/2024 32.00p 29.40p 29.25p 29.40p 15,000
18/12/2024 32.00p 32.00p 30.30p 30.30p 4
17/12/2024 28.80p 30.70p 29.76p 30.70p 37
16/12/2024 28.80p 30.70p 29.80p 29.80p 0
13/12/2024 28.80p 30.70p 29.40p 30.70p 0
12/12/2024 28.80p 29.40p 29.40p 29.40p 0
11/12/2024 28.80p 29.40p 29.40p 29.40p 0
10/12/2024 28.80p 29.40p 28.98p 29.40p 1,855
09/12/2024 28.80p 29.40p 29.40p 29.40p 0
06/12/2024 28.80p 30.40p 29.40p 29.40p 0
05/12/2024 28.80p 30.40p 29.40p 30.40p 0
04/12/2024 28.80p 29.40p 29.40p 29.40p 0
03/12/2024 28.80p 29.40p 29.40p 29.40p 0