Worsley Investors Limited NPV
(WINV)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
28.80p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
29/11/2024
|
28.80p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
28/11/2024
|
28.80p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
27/11/2024
|
28.80p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
26/11/2024
|
28.80p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
25/11/2024
|
28.80p
|
30.40p
|
29.40p
|
29.40p
|
0
|
|
22/11/2024
|
28.80p
|
30.40p
|
29.40p
|
29.40p
|
0
|
|
21/11/2024
|
28.80p
|
29.40p
|
29.25p
|
29.40p
|
37
|
|
20/11/2024
|
28.80p
|
30.40p
|
29.40p
|
30.40p
|
0
|
|
19/11/2024
|
28.80p
|
30.40p
|
29.40p
|
29.40p
|
0
|
|
18/11/2024
|
28.80p
|
30.40p
|
30.40p
|
30.40p
|
0
|
|
15/11/2024
|
28.80p
|
30.40p
|
30.40p
|
30.40p
|
0
|
|
14/11/2024
|
28.80p
|
30.40p
|
30.40p
|
30.40p
|
0
|
|
13/11/2024
|
28.80p
|
30.40p
|
30.40p
|
30.40p
|
0
|
|
12/11/2024
|
28.80p
|
30.40p
|
29.00p
|
30.40p
|
55,605
|
|
11/11/2024
|
28.80p
|
30.40p
|
29.40p
|
30.40p
|
0
|
|
08/11/2024
|
28.80p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
07/11/2024
|
28.80p
|
29.40p
|
28.80p
|
29.40p
|
114
|
|
06/11/2024
|
30.00p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
05/11/2024
|
30.00p
|
29.40p
|
29.40p
|
29.40p
|
0
|
|
04/11/2024
|
30.00p
|
29.40p
|
29.20p
|
29.40p
|
0
|
|
01/11/2024
|
30.00p
|
31.80p
|
28.50p
|
29.20p
|
50,547
|
|
31/10/2024
|
30.00p
|
30.00p
|
29.10p
|
29.10p
|
2
|
|
30/10/2024
|
31.00p
|
29.10p
|
28.59p
|
29.10p
|
10,000
|
|
29/10/2024
|
31.00p
|
29.60p
|
29.60p
|
29.60p
|
0
|
|
28/10/2024
|
31.00p
|
29.60p
|
29.60p
|
29.60p
|
0
|
|
25/10/2024
|
31.00p
|
31.00p
|
29.60p
|
29.60p
|
2
|
|
24/10/2024
|
28.50p
|
29.60p
|
29.60p
|
29.60p
|
0
|
|
23/10/2024
|
28.50p
|
29.60p
|
29.30p
|
29.60p
|
0
|
|
22/10/2024
|
28.50p
|
29.30p
|
27.56p
|
29.30p
|
48
|
|
21/10/2024
|
28.50p
|
29.00p
|
28.50p
|
29.00p
|
0
|
|
18/10/2024
|
28.50p
|
29.20p
|
28.50p
|
28.50p
|
0
|
|
17/10/2024
|
28.50p
|
29.20p
|
29.00p
|
29.20p
|
0
|
|
16/10/2024
|
28.50p
|
29.00p
|
28.50p
|
29.00p
|
0
|
|
15/10/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|
|
14/10/2024
|
28.50p
|
28.50p
|
28.50p
|
28.50p
|
0
|