Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/01/2014 144.00p 146.50p 141.25p 141.25p 332370
23/01/2014 148.00p 148.00p 144.00p 145.50p 162401
22/01/2014 142.00p 147.25p 141.40p 145.75p 158791
21/01/2014 144.25p 147.50p 142.00p 144.75p 744055
20/01/2014 149.50p 149.50p 145.00p 146.75p 202527
17/01/2014 148.75p 150.70p 147.00p 148.75p 111049
16/01/2014 151.00p 152.00p 148.00p 150.00p 221051
15/01/2014 147.00p 152.00p 147.00p 152.00p 143108
14/01/2014 148.00p 151.40p 147.00p 148.75p 102256
13/01/2014 146.50p 150.00p 145.84p 150.00p 215482
10/01/2014 142.75p 148.00p 142.75p 147.00p 344008
09/01/2014 146.00p 148.00p 142.00p 143.00p 205098
08/01/2014 141.50p 148.00p 141.06p 147.75p 347289
07/01/2014 141.75p 143.00p 139.95p 141.50p 198057
06/01/2014 134.00p 141.59p 131.00p 138.25p 566340
03/01/2014 127.50p 133.81p 126.00p 132.50p 581313
02/01/2014 127.25p 127.38p 123.87p 126.37p 35975
31/12/2013 125.00p 127.13p 124.99p 126.00p 25337
30/12/2013 122.50p 127.50p 122.50p 126.25p 123138
27/12/2013 123.75p 127.00p 123.56p 125.00p 12562
24/12/2013 123.00p 124.73p 123.00p 123.87p 19640
23/12/2013 126.00p 127.95p 123.00p 125.50p 192982
20/12/2013 128.75p 128.75p 126.00p 126.00p 165292
19/12/2013 129.00p 131.01p 127.00p 127.75p 41242
18/12/2013 129.25p 131.75p 129.00p 129.00p 11816
17/12/2013 129.25p 130.84p 129.20p 129.75p 18488
16/12/2013 128.00p 131.50p 128.00p 130.00p 134222
13/12/2013 129.50p 131.18p 128.00p 128.25p 111142
12/12/2013 130.75p 131.56p 128.25p 128.50p 59369
11/12/2013 131.50p 133.00p 130.68p 131.50p 68871
10/12/2013 126.25p 134.50p 126.06p 132.00p 595074
09/12/2013 123.00p 127.50p 123.00p 127.00p 175750
06/12/2013 120.50p 123.00p 120.50p 123.00p 16118
05/12/2013 120.25p 123.27p 120.25p 121.75p 39782
04/12/2013 120.25p 121.81p 120.00p 121.00p 187920
03/12/2013 120.00p 121.68p 120.00p 120.25p 20339
02/12/2013 122.25p 123.50p 119.00p 120.00p 150554
29/11/2013 123.75p 124.75p 122.75p 123.50p 54450
28/11/2013 126.00p 129.25p 123.00p 123.00p 521710
27/11/2013 118.25p 129.00p 117.00p 128.50p 221786
26/11/2013 114.00p 118.32p 111.77p 117.00p 323108
25/11/2013 117.75p 117.75p 112.00p 113.00p 380085
22/11/2013 117.75p 117.75p 114.94p 117.00p 267146
21/11/2013 113.50p 117.50p 106.50p 117.00p 679521
20/11/2013 117.75p 117.75p 113.00p 115.50p 281518
19/11/2013 117.50p 119.00p 116.44p 117.25p 148281
18/11/2013 123.00p 124.13p 118.75p 119.00p 157385
15/11/2013 123.25p 124.59p 123.06p 124.00p 63380
14/11/2013 125.00p 125.63p 123.25p 124.75p 35313
13/11/2013 125.50p 126.00p 123.00p 124.00p 163679
12/11/2013 124.00p 125.50p 123.00p 125.25p 1847943
11/11/2013 125.00p 126.00p 123.31p 124.00p 135551
08/11/2013 122.00p 125.50p 121.04p 125.00p 808481
07/11/2013 132.50p 132.50p 121.00p 122.75p 791941
06/11/2013 127.00p 131.50p 125.00p 130.00p 182781
05/11/2013 129.00p 130.50p 125.25p 127.00p 99980
04/11/2013 133.00p 133.00p 128.50p 128.50p 204133
01/11/2013 128.25p 133.00p 127.25p 131.00p 342160
31/10/2013 128.00p 128.50p 120.00p 127.25p 381626
30/10/2013 133.25p 133.50p 127.50p 127.50p 198196
29/10/2013 135.00p 135.75p 131.55p 132.00p 113622
28/10/2013 137.00p 138.97p 135.00p 135.00p 121971
25/10/2013 133.00p 139.00p 130.45p 139.00p 443845
24/10/2013 130.50p 133.25p 128.95p 132.50p 1303146
23/10/2013 130.00p 132.72p 128.54p 132.00p 216343
22/10/2013 134.00p 136.00p 130.10p 131.00p 477126
21/10/2013 130.00p 136.00p 129.10p 134.25p 524844
18/10/2013 123.00p 130.34p 121.12p 130.00p 713463
17/10/2013 115.00p 122.25p 114.56p 122.25p 300303
16/10/2013 113.00p 115.68p 112.75p 115.00p 235102
15/10/2013 112.00p 113.95p 111.00p 113.50p 490628
14/10/2013 107.00p 110.98p 106.90p 110.75p 212235
11/10/2013 104.00p 108.50p 102.12p 108.00p 151123
10/10/2013 102.00p 103.00p 101.15p 102.75p 60232
09/10/2013 103.25p 103.31p 101.25p 102.00p 50191
08/10/2013 103.00p 104.50p 102.00p 103.25p 107351
07/10/2013 105.00p 106.12p 103.25p 103.75p 77658
04/10/2013 105.77p 106.96p 104.97p 105.38p 30401
03/10/2013 105.50p 109.00p 104.95p 105.50p 293832
02/10/2013 104.50p 107.00p 102.00p 106.75p 296118
01/10/2013 100.25p 104.00p 100.25p 102.50p 127973
30/09/2013 100.00p 102.00p 98.56p 100.50p 308485
27/09/2013 102.00p 103.00p 100.25p 100.75p 75164
26/09/2013 102.75p 103.00p 100.25p 100.25p 205811
25/09/2013 101.00p 103.50p 100.25p 102.50p 134703
24/09/2013 103.75p 104.75p 100.25p 100.25p 305719
23/09/2013 101.25p 107.67p 101.25p 103.25p 291992
20/09/2013 102.00p 102.25p 99.25p 100.25p 138153
19/09/2013 103.00p 104.00p 101.50p 101.50p 204792
18/09/2013 102.25p 102.50p 101.00p 102.00p 198700
17/09/2013 100.75p 103.61p 100.00p 101.25p 59242
16/09/2013 103.00p 103.89p 100.00p 100.00p 387412
13/09/2013 100.75p 103.64p 100.25p 103.25p 268062
12/09/2013 100.75p 103.00p 99.00p 101.00p 489418
11/09/2013 104.00p 105.85p 96.48p 100.00p 673650
10/09/2013 106.00p 110.00p 96.65p 104.00p 789969
09/09/2013 97.00p 105.00p 97.00p 105.00p 573928
06/09/2013 96.00p 98.00p 95.00p 98.00p 315638
05/09/2013 95.00p 97.00p 94.50p 95.00p 977522
04/09/2013 90.00p 94.75p 89.00p 94.75p 315457
03/09/2013 88.00p 89.56p 87.20p 89.00p 190866
02/09/2013 88.00p 88.69p 86.50p 87.00p 171652
30/08/2013 85.00p 87.50p 85.00p 87.00p 126168
29/08/2013 86.25p 88.00p 84.86p 85.25p 153793
28/08/2013 86.50p 87.00p 85.25p 86.00p 45907
27/08/2013 88.00p 88.86p 86.16p 87.00p 141328
23/08/2013 87.50p 89.00p 86.00p 87.50p 657140
22/08/2013 84.00p 88.25p 84.00p 87.50p 370926
21/08/2013 82.00p 85.50p 82.00p 85.00p 100175
20/08/2013 83.75p 84.00p 81.36p 82.00p 81026
19/08/2013 79.00p 84.00p 79.00p 84.00p 518133
16/08/2013 80.00p 81.66p 78.75p 79.00p 131540
15/08/2013 80.25p 81.75p 79.25p 81.25p 70867
14/08/2013 80.25p 80.56p 77.81p 80.25p 147287
13/08/2013 78.00p 80.85p 77.38p 79.75p 251082
12/08/2013 78.00p 78.39p 77.25p 77.38p 147929
09/08/2013 78.75p 79.00p 77.00p 77.25p 187084
08/08/2013 76.00p 78.50p 75.13p 77.13p 59235
07/08/2013 78.00p 78.67p 75.25p 75.25p 160559
06/08/2013 78.75p 78.75p 73.25p 78.00p 256060
05/08/2013 80.00p 80.25p 77.75p 77.75p 138393
02/08/2013 79.00p 80.00p 77.06p 79.50p 221146
01/08/2013 76.50p 80.62p 75.50p 78.25p 397749
31/07/2013 79.00p 81.00p 75.25p 75.25p 344518
30/07/2013 75.00p 78.00p 74.11p 78.00p 195214
29/07/2013 74.25p 77.00p 73.75p 74.00p 126435
26/07/2013 76.00p 78.54p 74.50p 77.00p 280005
25/07/2013 73.25p 74.75p 73.25p 74.50p 83349
24/07/2013 74.75p 76.00p 72.00p 74.00p 285494
23/07/2013 73.00p 74.75p 72.50p 72.50p 196405
22/07/2013 74.50p 75.52p 72.00p 73.25p 515551
19/07/2013 70.00p 75.00p 69.50p 74.00p 921484
18/07/2013 67.00p 69.50p 66.00p 69.50p 181174
17/07/2013 66.50p 66.50p 65.00p 66.00p 176316
16/07/2013 66.50p 66.87p 65.50p 66.13p 58352
15/07/2013 66.00p 67.33p 66.00p 66.87p 45274
12/07/2013 67.50p 67.50p 66.00p 66.00p 52814
11/07/2013 68.00p 68.25p 66.00p 67.00p 89250
10/07/2013 68.50p 69.50p 66.50p 67.75p 83049
09/07/2013 68.50p 69.23p 68.00p 68.00p 35762
08/07/2013 67.50p 69.16p 67.50p 68.75p 115829
05/07/2013 67.00p 68.50p 65.55p 68.50p 103405
04/07/2013 63.00p 68.50p 63.00p 68.50p 627626
03/07/2013 65.00p 66.00p 64.60p 65.50p 111427
02/07/2013 64.00p 66.00p 62.67p 66.00p 421106
01/07/2013 65.00p 66.75p 63.75p 65.50p 147495
28/06/2013 65.75p 65.81p 63.75p 63.75p 70646
27/06/2013 67.50p 67.75p 64.00p 64.00p 660939
26/06/2013 65.00p 65.00p 64.06p 64.63p 200412
25/06/2013 64.50p 65.00p 64.00p 65.00p 64245
24/06/2013 66.00p 66.25p 63.20p 64.88p 644905
21/06/2013 66.00p 67.31p 65.68p 66.00p 72173
20/06/2013 66.50p 67.75p 66.50p 67.25p 125917
19/06/2013 67.00p 68.00p 66.22p 67.00p 142495
18/06/2013 68.75p 68.75p 64.75p 66.50p 379642
17/06/2013 67.50p 67.85p 65.50p 67.00p 217178
14/06/2013 64.00p 67.50p 62.75p 67.50p 275613
13/06/2013 67.00p 67.65p 61.00p 62.75p 428228
12/06/2013 67.25p 68.50p 66.00p 66.00p 122279
11/06/2013 69.50p 69.50p 66.50p 67.25p 205218
10/06/2013 68.75p 68.93p 66.75p 68.75p 70186
07/06/2013 67.50p 68.65p 66.50p 68.00p 97748
06/06/2013 69.75p 69.75p 65.50p 67.00p 142789
05/06/2013 68.00p 69.25p 66.93p 67.75p 125145
04/06/2013 71.00p 71.50p 66.88p 68.50p 147609
03/06/2013 71.75p 72.00p 69.00p 71.50p 300031
31/05/2013 72.00p 72.00p 70.00p 71.00p 170487
30/05/2013 65.00p 71.13p 64.50p 70.63p 662593
29/05/2013 65.50p 66.00p 63.75p 65.25p 336410
28/05/2013 60.50p 65.50p 60.00p 63.75p 609654
24/05/2013 58.50p 60.00p 57.75p 60.00p 109048
23/05/2013 58.50p 59.50p 57.00p 58.25p 8476677
22/05/2013 58.00p 60.00p 57.00p 59.25p 376224
21/05/2013 56.50p 58.50p 56.23p 58.00p 717122
20/05/2013 54.75p 56.00p 54.75p 55.00p 71518
17/05/2013 54.25p 55.14p 54.11p 54.75p 109495
16/05/2013 54.50p 55.72p 54.12p 54.25p 70218
15/05/2013 54.00p 55.44p 53.75p 54.00p 54119
14/05/2013 56.25p 56.25p 53.00p 54.50p 249011
13/05/2013 56.00p 56.00p 54.00p 54.25p 499175
10/05/2013 55.25p 55.25p 54.00p 54.00p 142804
09/05/2013 54.50p 55.00p 54.50p 54.50p 247852
08/05/2013 55.00p 55.00p 53.50p 54.00p 70518
07/05/2013 55.00p 55.14p 53.00p 53.75p 306961
03/05/2013 53.00p 53.75p 52.50p 53.00p 28693
02/05/2013 54.00p 54.00p 52.25p 52.25p 46535
01/05/2013 54.00p 54.10p 53.00p 53.50p 37769
30/04/2013 53.09p 54.75p 53.00p 53.00p 458486
29/04/2013 54.50p 54.50p 53.00p 53.87p 42584
26/04/2013 53.00p 54.50p 53.00p 54.50p 7491
25/04/2013 53.50p 54.42p 53.00p 53.75p 930034
24/04/2013 55.00p 55.25p 53.00p 53.25p 348112
23/04/2013 55.55p 55.55p 54.26p 54.50p 18018
22/04/2013 57.25p 57.25p 54.50p 54.50p 87041
19/04/2013 56.75p 57.43p 56.00p 57.25p 68247
18/04/2013 57.25p 57.67p 56.00p 56.00p 51014
17/04/2013 57.25p 57.90p 56.50p 56.50p 54915
16/04/2013 56.50p 59.92p 56.50p 57.50p 100871
15/04/2013 57.75p 60.25p 56.75p 57.00p 60807
12/04/2013 59.25p 59.61p 58.57p 59.50p 84833

*Close Price adjusted for both dividends and splits