Wincanton (WIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wincanton

Date Open High Low Close* Volume
07/11/2014 145.00p 145.00p 140.66p 144.75p 42733
06/11/2014 141.50p 143.50p 140.00p 143.00p 91340
05/11/2014 146.00p 146.75p 137.75p 141.50p 300800
04/11/2014 148.50p 149.31p 146.00p 148.00p 47836
03/11/2014 151.75p 152.00p 147.00p 148.00p 120801
31/10/2014 150.00p 152.00p 147.26p 148.00p 142830
30/10/2014 147.75p 150.50p 147.25p 148.75p 111431
29/10/2014 146.60p 150.00p 146.60p 148.00p 18516
28/10/2014 149.00p 149.31p 148.44p 149.25p 6561
27/10/2014 149.50p 150.00p 144.00p 146.00p 83400
24/10/2014 146.50p 149.00p 146.00p 148.75p 129671
23/10/2014 148.25p 150.00p 144.50p 149.50p 89893
22/10/2014 145.75p 147.00p 144.00p 145.75p 7765
21/10/2014 147.25p 147.25p 143.00p 145.00p 39051
20/10/2014 143.00p 146.75p 143.00p 143.00p 22017
17/10/2014 141.25p 147.00p 141.00p 146.50p 161653
16/10/2014 140.25p 143.00p 138.55p 142.75p 116025
15/10/2014 137.00p 143.00p 137.00p 142.00p 245953
14/10/2014 136.00p 138.50p 136.00p 137.00p 29645
13/10/2014 139.00p 140.75p 133.50p 137.25p 103524
10/10/2014 141.00p 144.75p 139.00p 140.25p 80278
09/10/2014 139.50p 146.25p 139.00p 141.75p 51661
08/10/2014 142.00p 145.00p 137.00p 143.00p 93394
07/10/2014 140.00p 141.75p 136.80p 140.50p 23489
06/10/2014 136.00p 141.50p 136.00p 138.25p 20750
03/10/2014 139.50p 139.50p 137.50p 139.25p 4748
02/10/2014 138.50p 140.30p 137.00p 138.00p 62726
01/10/2014 140.00p 141.50p 136.75p 137.50p 21166
30/09/2014 137.75p 141.50p 135.91p 136.25p 54722
29/09/2014 137.25p 141.12p 137.25p 137.50p 41753
26/09/2014 140.00p 141.50p 139.00p 141.00p 52920
25/09/2014 146.00p 146.00p 141.05p 142.25p 33664
24/09/2014 142.00p 144.54p 140.25p 140.25p 29135
23/09/2014 140.25p 145.27p 140.00p 140.25p 86787
22/09/2014 140.25p 144.69p 140.25p 143.50p 28129
19/09/2014 142.00p 145.00p 140.25p 140.75p 144856
18/09/2014 141.25p 141.25p 138.25p 140.50p 25368
17/09/2014 136.50p 141.29p 136.00p 137.50p 12510
16/09/2014 139.00p 142.00p 136.19p 141.25p 30302
15/09/2014 140.00p 141.87p 137.25p 139.75p 59420
12/09/2014 138.00p 138.00p 136.25p 138.00p 30220
11/09/2014 139.75p 139.75p 136.00p 137.25p 44380
10/09/2014 138.00p 138.00p 135.42p 136.75p 659889
09/09/2014 139.75p 139.75p 135.25p 135.75p 26688
08/09/2014 139.75p 139.75p 136.47p 138.00p 49761
05/09/2014 141.25p 142.00p 136.00p 136.00p 61507
04/09/2014 139.75p 141.25p 137.10p 140.75p 29710
03/09/2014 140.50p 141.50p 136.25p 136.75p 80788
02/09/2014 141.75p 141.75p 136.00p 138.75p 23455
01/09/2014 135.50p 142.00p 135.50p 141.25p 50688
29/08/2014 135.75p 142.00p 135.75p 141.00p 34311
28/08/2014 137.25p 140.00p 137.25p 138.75p 30078
27/08/2014 140.75p 141.00p 136.95p 137.50p 46975
26/08/2014 138.75p 139.00p 136.35p 138.25p 34335
22/08/2014 137.50p 140.13p 137.50p 138.87p 21592
21/08/2014 137.25p 140.29p 135.50p 136.00p 48765
20/08/2014 137.75p 140.76p 135.50p 140.00p 204155
19/08/2014 138.00p 139.75p 135.50p 137.00p 1389653
18/08/2014 138.25p 138.65p 135.50p 136.75p 91485
15/08/2014 140.75p 141.69p 139.25p 139.75p 60290
14/08/2014 140.75p 141.00p 135.69p 141.00p 51456
13/08/2014 137.00p 140.25p 137.00p 140.25p 41619
12/08/2014 134.75p 140.50p 132.90p 140.50p 68404
11/08/2014 136.00p 136.00p 132.30p 133.75p 23967
08/08/2014 139.25p 139.95p 129.00p 135.50p 175918
07/08/2014 140.00p 143.00p 139.37p 142.75p 43587
06/08/2014 140.25p 144.09p 140.25p 142.75p 29863
05/08/2014 142.68p 146.06p 141.00p 141.75p 28836
04/08/2014 145.75p 146.62p 140.93p 145.75p 71508
01/08/2014 146.00p 146.00p 141.25p 145.00p 80914
31/07/2014 145.00p 147.00p 140.75p 145.50p 63100
30/07/2014 146.25p 147.00p 145.00p 147.00p 93756
29/07/2014 141.75p 145.25p 141.48p 144.25p 70403
28/07/2014 144.75p 144.86p 141.40p 144.75p 16993
25/07/2014 144.75p 144.75p 141.00p 144.75p 48849
24/07/2014 143.75p 145.00p 140.50p 144.75p 84056
23/07/2014 144.25p 144.50p 140.50p 144.25p 71643
22/07/2014 140.75p 144.25p 140.00p 144.00p 137652
21/07/2014 140.00p 142.00p 138.00p 140.00p 301321
18/07/2014 136.00p 138.75p 136.00p 138.75p 14600
17/07/2014 139.00p 139.00p 136.61p 137.50p 21480
16/07/2014 138.25p 138.63p 136.23p 138.25p 7001
15/07/2014 139.25p 140.00p 137.90p 139.50p 34731
14/07/2014 139.25p 140.00p 137.77p 139.25p 14047
11/07/2014 138.00p 140.00p 137.26p 140.00p 70624
10/07/2014 135.25p 138.50p 135.00p 138.50p 55883
09/07/2014 139.75p 139.75p 135.50p 136.00p 17985
08/07/2014 135.25p 137.50p 135.25p 137.00p 32419
07/07/2014 136.25p 139.75p 136.10p 138.00p 19281
04/07/2014 135.25p 139.00p 135.25p 139.00p 30584
03/07/2014 136.50p 139.75p 135.25p 139.75p 45661
02/07/2014 135.25p 139.25p 135.25p 137.25p 93233
01/07/2014 137.00p 138.25p 135.00p 136.50p 26523
30/06/2014 139.75p 139.75p 136.25p 137.50p 84280
27/06/2014 138.25p 138.87p 137.38p 138.00p 6486
26/06/2014 138.25p 139.00p 137.00p 138.00p 12589
25/06/2014 138.75p 139.00p 135.25p 138.75p 24080
24/06/2014 137.00p 139.25p 137.00p 138.25p 70874
23/06/2014 139.75p 139.75p 135.85p 139.00p 35658
20/06/2014 136.25p 140.50p 136.25p 137.75p 100389
19/06/2014 136.00p 140.75p 135.00p 139.50p 78150
18/06/2014 137.00p 138.00p 134.75p 136.25p 36531
17/06/2014 137.00p 138.00p 135.43p 136.25p 28488
16/06/2014 137.00p 140.08p 135.00p 135.50p 534263
13/06/2014 137.25p 141.76p 135.00p 137.00p 67643
12/06/2014 136.25p 139.75p 136.25p 137.75p 52047
11/06/2014 142.00p 142.00p 135.75p 137.50p 128054
10/06/2014 137.75p 142.00p 137.53p 138.75p 231090
09/06/2014 131.00p 140.00p 129.37p 139.50p 236377
06/06/2014 131.50p 134.50p 129.75p 132.00p 73600
05/06/2014 124.00p 132.00p 123.87p 131.00p 334799
04/06/2014 119.25p 121.82p 117.34p 119.00p 183269
03/06/2014 121.00p 121.75p 119.14p 121.00p 70098
02/06/2014 119.00p 121.19p 117.43p 119.25p 95825
30/05/2014 115.75p 120.00p 115.75p 118.25p 53435
29/05/2014 118.00p 118.91p 115.95p 118.00p 137447
28/05/2014 122.75p 122.75p 115.50p 116.00p 62425
27/05/2014 114.00p 122.28p 111.76p 119.25p 127408
23/05/2014 110.25p 113.25p 110.25p 113.25p 48335
22/05/2014 107.75p 111.75p 107.75p 111.00p 45961
21/05/2014 111.75p 114.00p 108.50p 109.25p 219610
20/05/2014 116.75p 116.75p 112.00p 112.00p 113813
19/05/2014 120.50p 121.25p 115.00p 115.25p 100014
16/05/2014 122.25p 123.00p 120.00p 121.00p 11019
15/05/2014 122.50p 124.50p 120.00p 120.25p 29726
14/05/2014 121.25p 125.70p 121.25p 124.50p 309022
13/05/2014 123.75p 124.65p 121.72p 123.50p 48675
12/05/2014 120.50p 124.00p 120.50p 123.50p 277332
09/05/2014 118.25p 122.50p 118.25p 121.75p 501125
08/05/2014 119.00p 120.44p 118.38p 119.00p 39595
07/05/2014 120.75p 120.75p 117.69p 119.00p 38546
06/05/2014 118.00p 118.50p 117.07p 118.50p 107419
02/05/2014 118.50p 120.00p 117.25p 117.50p 166414
01/05/2014 119.75p 120.00p 118.79p 120.00p 22901
30/04/2014 121.75p 121.75p 118.50p 118.50p 13714
29/04/2014 121.00p 121.00p 118.12p 120.00p 63498
28/04/2014 119.50p 122.00p 119.50p 120.00p 77865
25/04/2014 122.00p 123.02p 119.88p 119.88p 64149
24/04/2014 122.00p 123.75p 120.25p 122.25p 78453
23/04/2014 122.75p 122.77p 121.50p 122.75p 99423
22/04/2014 123.75p 124.31p 120.37p 122.25p 222281
17/04/2014 119.00p 123.50p 119.00p 121.50p 96434
16/04/2014 117.00p 121.00p 115.99p 118.25p 88291
15/04/2014 119.75p 119.75p 116.75p 117.00p 73440
14/04/2014 119.75p 120.00p 115.46p 116.75p 71685
11/04/2014 117.50p 118.50p 116.25p 117.00p 257005
10/04/2014 120.75p 120.75p 117.42p 118.25p 130162
09/04/2014 118.75p 119.00p 117.00p 117.50p 43176
08/04/2014 118.75p 120.00p 117.00p 118.00p 139437
07/04/2014 118.50p 119.60p 117.00p 118.50p 214801
04/04/2014 121.00p 122.50p 117.75p 118.25p 303766
03/04/2014 120.00p 121.50p 118.25p 118.25p 230582
02/04/2014 118.25p 119.50p 114.25p 119.25p 79675
01/04/2014 111.00p 118.50p 111.00p 118.50p 180572
31/03/2014 119.00p 121.52p 112.00p 112.00p 193789
28/03/2014 125.00p 125.00p 117.50p 119.00p 138236
27/03/2014 127.00p 127.00p 121.00p 122.75p 64546
26/03/2014 126.75p 126.75p 122.25p 123.25p 64714
25/03/2014 126.75p 127.00p 122.00p 124.00p 37405
24/03/2014 120.00p 126.50p 115.29p 124.00p 586894
21/03/2014 126.75p 128.94p 118.15p 121.00p 202744
20/03/2014 135.00p 135.00p 126.75p 129.00p 52067
19/03/2014 131.50p 133.50p 130.75p 131.00p 46990
18/03/2014 132.75p 133.50p 130.00p 132.00p 17144
17/03/2014 134.25p 135.75p 130.70p 135.75p 82256
14/03/2014 135.75p 135.75p 130.00p 132.75p 30603
13/03/2014 131.00p 136.00p 127.75p 134.50p 293257
12/03/2014 131.00p 131.00p 127.82p 128.75p 51906
11/03/2014 131.00p 131.00p 128.00p 130.75p 86142
10/03/2014 129.00p 130.75p 127.50p 129.25p 156359
07/03/2014 132.25p 132.50p 128.75p 128.75p 76235
06/03/2014 132.75p 133.00p 130.50p 132.50p 16152
05/03/2014 132.50p 132.50p 130.25p 130.50p 30062
04/03/2014 130.25p 132.75p 130.00p 131.50p 72524
03/03/2014 132.25p 134.25p 130.00p 130.00p 104357
28/02/2014 135.00p 135.25p 133.00p 133.25p 72519
27/02/2014 130.75p 136.75p 130.50p 135.25p 804069
26/02/2014 132.75p 132.75p 130.05p 132.75p 13229
25/02/2014 134.75p 134.75p 130.05p 132.25p 230650
24/02/2014 133.00p 134.50p 131.00p 131.50p 94456
21/02/2014 131.75p 135.00p 129.06p 134.50p 148354
20/02/2014 132.00p 133.81p 128.25p 132.00p 174204
19/02/2014 135.00p 135.00p 132.15p 133.75p 61299
18/02/2014 135.00p 135.00p 132.15p 133.50p 210440
17/02/2014 134.50p 136.00p 132.25p 132.25p 67722
14/02/2014 134.50p 137.50p 134.50p 135.00p 70668
13/02/2014 136.00p 137.25p 134.75p 134.75p 78704
12/02/2014 125.25p 136.25p 125.25p 136.25p 203126
11/02/2014 132.00p 133.32p 125.00p 128.75p 338273
10/02/2014 132.00p 134.42p 132.00p 132.25p 144171
07/02/2014 141.75p 141.75p 132.00p 132.00p 569678
06/02/2014 143.00p 144.00p 138.15p 138.75p 300607
05/02/2014 144.00p 144.50p 142.50p 144.00p 100578
04/02/2014 143.75p 144.00p 141.25p 143.75p 27990
03/02/2014 143.00p 143.82p 140.35p 142.50p 83108
31/01/2014 144.00p 144.25p 140.10p 142.50p 180939
30/01/2014 141.00p 144.50p 140.54p 144.25p 37529
29/01/2014 142.75p 144.25p 139.25p 144.25p 74792
28/01/2014 140.00p 141.88p 139.25p 139.25p 76428
27/01/2014 142.00p 143.00p 138.25p 140.50p 296272

*Close Price adjusted for both dividends and splits