Winking Studios Limited (DI)

(WKS)
Sector: n/a
12.50p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 12.50p 13.00p 12.00p 12.50p 4,241
14/07/2025 12.50p 12.90p 12.50p 12.50p 731
11/07/2025 12.50p 13.00p 12.00p 12.50p 4,304
10/07/2025 12.50p 12.68p 12.30p 12.50p 3,272
09/07/2025 12.50p 12.90p 12.50p 12.50p 58
08/07/2025 12.50p 12.90p 12.00p 12.50p 131,749
07/07/2025 12.50p 12.90p 12.50p 12.50p 11,939
04/07/2025 12.50p 13.00p 12.30p 13.00p 7,869
03/07/2025 12.50p 13.00p 12.00p 12.50p 1,806
02/07/2025 12.50p 12.90p 12.30p 12.50p 10,748
01/07/2025 12.50p 12.90p 12.30p 12.50p 2,502
30/06/2025 12.50p 12.90p 12.30p 12.50p 9,965
27/06/2025 12.50p 13.00p 12.32p 12.50p 4,252
26/06/2025 12.50p 13.00p 12.00p 12.50p 11,273
25/06/2025 12.50p 12.50p 12.50p 12.50p 26,500
24/06/2025 12.50p 13.00p 12.00p 12.50p 50,127
23/06/2025 12.50p 13.00p 12.00p 12.00p 14,348
20/06/2025 12.50p 13.00p 12.50p 12.50p 50
19/06/2025 12.50p 13.00p 12.00p 12.50p 60,011
18/06/2025 12.50p 12.90p 12.30p 12.50p 18,642
17/06/2025 12.50p 12.67p 12.50p 12.50p 0
16/06/2025 12.50p 13.00p 12.50p 12.50p 5,307
13/06/2025 12.50p 13.00p 12.00p 12.50p 3,877
12/06/2025 12.50p 12.50p 12.17p 12.50p 5,000
11/06/2025 12.50p 12.74p 12.15p 12.40p 3,699
10/06/2025 12.50p 12.67p 12.50p 12.50p 0
09/06/2025 12.50p 12.88p 12.00p 12.50p 25,266
06/06/2025 12.50p 13.00p 12.00p 12.50p 17,774
05/06/2025 12.50p 13.00p 12.00p 12.50p 999
04/06/2025 12.50p 12.67p 12.50p 12.50p 0
03/06/2025 12.50p 12.85p 12.50p 12.50p 1,150
02/06/2025 12.50p 12.67p 12.50p 12.50p 0
30/05/2025 12.50p 13.00p 12.00p 12.50p 50,329
29/05/2025 12.25p 13.00p 12.00p 12.50p 44,635
28/05/2025 12.00p 12.50p 11.50p 12.25p 26,293
27/05/2025 12.00p 12.50p 11.50p 12.00p 2,262
26/05/2025 11.50p 12.00p 11.00p 12.00p 9,308
23/05/2025 11.50p 12.00p 11.00p 12.00p 9,308
22/05/2025 11.75p 12.50p 11.20p 11.75p 46,683
21/05/2025 11.75p 12.50p 11.00p 11.75p 34,730
20/05/2025 11.75p 12.50p 11.28p 11.75p 9,091
19/05/2025 11.75p 12.28p 11.25p 11.75p 10,391
16/05/2025 11.75p 12.28p 11.75p 11.75p 1,845
15/05/2025 11.75p 11.75p 11.20p 11.75p 7,761
14/05/2025 11.75p 12.50p 11.00p 11.75p 285
13/05/2025 11.25p 12.35p 11.00p 11.75p 47,265
12/05/2025 11.25p 11.45p 11.25p 11.25p 6,563
09/05/2025 11.25p 11.25p 11.25p 11.25p 0
08/05/2025 11.00p 11.50p 10.30p 11.25p 9,080
07/05/2025 11.00p 11.50p 10.50p 11.00p 4,073
06/05/2025 11.00p 11.50p 10.50p 11.00p 24,123
05/05/2025 11.50p 12.00p 10.50p 11.00p 112,622
02/05/2025 11.50p 12.00p 10.50p 11.00p 112,622
01/05/2025 11.50p 11.50p 11.00p 11.50p 21,550
30/04/2025 11.50p 11.50p 11.33p 11.50p 0
29/04/2025 11.50p 12.00p 11.05p 11.50p 28,114
28/04/2025 12.00p 12.00p 11.10p 11.10p 342,663
25/04/2025 12.25p 12.50p 11.30p 11.30p 109,086
24/04/2025 12.25p 12.50p 12.00p 12.25p 52,530
23/04/2025 12.25p 12.50p 12.00p 12.25p 151,910
22/04/2025 12.25p 12.50p 12.00p 12.25p 627
21/04/2025 12.50p 13.00p 12.00p 12.25p 26,588
18/04/2025 12.50p 13.00p 12.00p 12.25p 26,588
17/04/2025 12.50p 13.00p 12.00p 12.25p 26,588
16/04/2025 13.75p 14.00p 12.00p 12.50p 43,783
15/04/2025 13.75p 14.00p 13.50p 13.75p 907
14/04/2025 13.75p 13.88p 13.50p 13.75p 2,399
11/04/2025 14.00p 14.00p 13.55p 13.75p 20,000
10/04/2025 14.00p 14.50p 13.50p 13.50p 54,744
09/04/2025 14.00p 14.40p 13.50p 14.00p 2,849
08/04/2025 14.50p 15.00p 14.00p 14.00p 381
07/04/2025 14.75p 15.00p 14.00p 14.50p 12,139
04/04/2025 14.75p 15.10p 14.23p 14.75p 7,116
03/04/2025 14.75p 15.20p 14.75p 14.75p 579
02/04/2025 15.25p 16.00p 14.50p 14.50p 126,474
01/04/2025 15.00p 15.05p 14.70p 14.80p 255,259
31/03/2025 15.50p 16.00p 15.00p 15.00p 12,522
28/03/2025 15.50p 16.00p 14.70p 14.70p 58,295
27/03/2025 15.50p 16.00p 15.00p 15.50p 15,172
26/03/2025 15.50p 15.50p 15.35p 15.50p 760
25/03/2025 15.50p 16.00p 15.00p 15.50p 277
24/03/2025 15.50p 15.50p 15.00p 15.50p 5,767
21/03/2025 15.50p 16.00p 15.00p 15.50p 1,222
20/03/2025 15.50p 16.00p 15.00p 15.50p 4,259
19/03/2025 15.50p 15.50p 15.00p 15.50p 13,026
18/03/2025 15.50p 15.65p 15.00p 15.50p 30,591
17/03/2025 15.50p 16.00p 15.00p 15.00p 173,759
14/03/2025 15.50p 15.68p 15.00p 15.00p 30,125
13/03/2025 15.50p 16.00p 15.00p 15.00p 8,924
12/03/2025 15.50p 16.00p 15.15p 15.50p 16,529
11/03/2025 15.50p 16.00p 15.00p 15.50p 127,339
10/03/2025 15.50p 16.00p 15.22p 15.50p 65,674
07/03/2025 16.00p 17.00p 15.00p 15.50p 4,140
06/03/2025 16.00p 16.00p 15.00p 16.00p 13,324
05/03/2025 16.50p 17.00p 15.10p 16.00p 29,683
04/03/2025 16.50p 17.00p 16.00p 16.50p 35,427
03/03/2025 17.00p 17.44p 16.00p 16.50p 70,498
28/02/2025 17.00p 17.80p 16.10p 17.00p 2,749
27/02/2025 17.00p 17.80p 16.10p 17.00p 60,154
26/02/2025 17.00p 17.40p 16.10p 17.00p 207,598
25/02/2025 17.50p 18.00p 16.00p 17.00p 86,592
24/02/2025 17.50p 17.50p 17.00p 17.00p 24,002
21/02/2025 17.50p 17.70p 17.00p 17.50p 117,489
20/02/2025 17.50p 17.75p 17.00p 17.50p 84,828
19/02/2025 17.50p 17.95p 17.05p 17.50p 88,410
18/02/2025 18.00p 19.00p 17.00p 17.50p 201,922
17/02/2025 18.50p 18.95p 17.00p 17.50p 402,214
14/02/2025 18.50p 18.95p 18.05p 18.50p 13,641
13/02/2025 19.50p 20.00p 18.11p 18.50p 60,928
12/02/2025 19.50p 19.65p 19.05p 19.50p 8,892
11/02/2025 20.00p 20.00p 19.00p 19.50p 65,412
10/02/2025 20.00p 20.50p 19.60p 20.00p 2,840
07/02/2025 20.00p 20.50p 19.60p 20.00p 6,606
06/02/2025 20.00p 20.60p 19.00p 20.00p 64,068
05/02/2025 20.00p 20.00p 19.60p 20.00p 4,469
04/02/2025 20.00p 20.50p 19.60p 20.00p 15,909
03/02/2025 20.00p 20.50p 19.50p 20.00p 65,422
31/01/2025 20.00p 20.50p 19.78p 20.00p 38,442
30/01/2025 20.00p 20.90p 20.00p 20.00p 4,406
29/01/2025 20.00p 21.00p 19.00p 20.00p 25,660
28/01/2025 20.00p 20.68p 19.68p 20.00p 41,424
27/01/2025 20.00p 20.40p 19.60p 20.00p 50,456
24/01/2025 19.50p 21.00p 19.00p 20.00p 158,032
23/01/2025 20.00p 20.00p 19.50p 19.50p 2,228
22/01/2025 20.50p 21.00p 19.00p 20.00p 205,956
21/01/2025 20.50p 20.70p 20.00p 20.50p 59,290
20/01/2025 20.50p 20.85p 20.20p 20.50p 36,501
17/01/2025 18.50p 22.00p 18.00p 20.50p 722,451
16/01/2025 19.00p 19.40p 18.00p 19.00p 95,593