Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/04/2013 59.00p 59.97p 58.13p 58.75p 166003
10/04/2013 57.00p 58.00p 56.50p 56.50p 89436
09/04/2013 58.25p 59.61p 56.50p 56.50p 239322
08/04/2013 60.50p 62.55p 56.75p 57.13p 525598
05/04/2013 53.00p 59.50p 53.00p 59.50p 453083
04/04/2013 47.25p 55.80p 45.00p 54.00p 1191774
03/04/2013 45.50p 46.25p 44.20p 45.00p 158909
02/04/2013 45.75p 46.52p 44.83p 45.00p 136709
28/03/2013 45.75p 45.92p 43.75p 43.75p 197151
27/03/2013 45.50p 48.00p 44.00p 45.75p 447385
26/03/2013 47.75p 49.31p 45.00p 45.00p 149384
25/03/2013 48.25p 51.46p 47.73p 48.25p 196611
22/03/2013 53.25p 53.75p 49.00p 49.00p 251007
21/03/2013 53.50p 54.56p 53.25p 53.25p 145037
20/03/2013 54.00p 55.00p 54.00p 54.25p 83308
19/03/2013 55.00p 55.24p 54.50p 54.50p 84508
18/03/2013 55.00p 56.50p 53.85p 54.50p 112304
15/03/2013 53.75p 55.00p 53.50p 54.25p 172864
14/03/2013 55.00p 55.00p 53.50p 53.50p 167041
13/03/2013 56.75p 57.88p 53.50p 54.75p 389261
12/03/2013 57.75p 59.50p 56.00p 56.00p 90725
11/03/2013 58.75p 59.94p 56.85p 59.50p 97318
08/03/2013 59.00p 59.00p 56.97p 58.25p 46483
07/03/2013 56.75p 59.25p 56.75p 56.75p 144963
06/03/2013 58.25p 59.00p 56.75p 59.00p 94276
05/03/2013 57.31p 60.00p 57.10p 60.00p 56109
04/03/2013 58.75p 58.85p 56.50p 57.50p 79514
01/03/2013 58.25p 58.56p 56.90p 57.50p 58600
28/02/2013 59.50p 60.00p 59.00p 60.00p 66411
27/02/2013 58.50p 60.50p 56.31p 60.00p 237824
26/02/2013 58.00p 60.00p 57.00p 57.00p 78116
25/02/2013 59.25p 60.10p 58.25p 59.00p 123419
22/02/2013 59.00p 60.69p 58.50p 58.50p 114718
21/02/2013 59.00p 61.75p 59.00p 59.50p 102595
20/02/2013 64.00p 64.90p 58.05p 60.50p 363776
19/02/2013 66.00p 67.00p 63.75p 63.75p 115148
18/02/2013 66.00p 66.50p 65.00p 66.00p 66934
15/02/2013 66.00p 67.22p 65.00p 65.00p 39768
14/02/2013 67.50p 67.50p 65.00p 66.00p 89308
13/02/2013 66.00p 67.05p 66.00p 67.00p 87798
12/02/2013 65.75p 66.95p 64.50p 66.00p 119468
11/02/2013 62.25p 66.17p 62.25p 64.50p 278197
08/02/2013 65.00p 65.57p 62.00p 62.50p 223131
07/02/2013 70.00p 70.00p 63.70p 65.00p 1119749
06/02/2013 70.00p 70.00p 68.00p 69.00p 55540
05/02/2013 68.50p 70.00p 68.00p 68.00p 56234
04/02/2013 70.50p 70.50p 68.00p 68.00p 137345
01/02/2013 68.00p 69.87p 68.00p 68.00p 41789
31/01/2013 70.00p 70.00p 68.00p 68.00p 66717
30/01/2013 69.00p 70.00p 67.11p 68.75p 96341
29/01/2013 69.50p 70.75p 68.00p 68.75p 57776
28/01/2013 69.00p 71.00p 68.57p 71.00p 93070
25/01/2013 71.00p 71.00p 70.00p 71.00p 152558
24/01/2013 69.00p 71.75p 68.05p 70.50p 172473
23/01/2013 70.00p 70.62p 68.00p 70.00p 96515
22/01/2013 69.00p 70.00p 69.00p 69.25p 24007
21/01/2013 69.50p 70.00p 69.00p 69.50p 68288
18/01/2013 69.25p 69.40p 68.50p 69.25p 158398
17/01/2013 69.00p 69.00p 68.11p 68.50p 32677
16/01/2013 68.00p 69.00p 67.85p 69.00p 69727
15/01/2013 67.00p 69.00p 67.00p 68.50p 141623
14/01/2013 71.25p 72.42p 68.00p 68.00p 127152
11/01/2013 72.00p 73.46p 70.60p 71.00p 129098
10/01/2013 70.50p 71.75p 70.50p 71.75p 72329
09/01/2013 70.00p 71.75p 70.00p 71.75p 43123
08/01/2013 71.00p 71.31p 70.00p 70.50p 48793
07/01/2013 71.00p 71.43p 70.00p 71.13p 44565
04/01/2013 71.00p 71.38p 70.00p 70.75p 168171
03/01/2013 71.00p 71.13p 68.95p 71.00p 183759
02/01/2013 70.50p 71.69p 69.83p 71.25p 130745
31/12/2012 69.94p 71.00p 69.26p 70.00p 34215
28/12/2012 69.25p 70.31p 68.00p 69.00p 26110
27/12/2012 71.00p 71.00p 68.60p 69.50p 14836
24/12/2012 70.01p 70.36p 68.30p 68.75p 27748
21/12/2012 69.00p 71.50p 69.00p 71.00p 121798
20/12/2012 69.00p 70.50p 68.84p 69.00p 79964
19/12/2012 68.50p 70.75p 68.25p 70.00p 120397
18/12/2012 67.25p 69.75p 67.00p 68.50p 173832
17/12/2012 70.00p 71.88p 66.75p 66.75p 209983
14/12/2012 71.00p 72.00p 69.09p 71.00p 169020
13/12/2012 71.75p 72.00p 71.17p 72.00p 133416
12/12/2012 72.00p 72.13p 68.81p 71.75p 113337
11/12/2012 71.00p 72.75p 69.75p 72.13p 304512
10/12/2012 70.50p 73.40p 69.75p 71.00p 658984
07/12/2012 71.50p 71.50p 67.05p 69.75p 169845
06/12/2012 70.00p 71.50p 70.00p 71.50p 354449
05/12/2012 71.50p 72.15p 71.00p 71.00p 30731
04/12/2012 72.00p 73.00p 71.00p 72.00p 154864
03/12/2012 75.00p 75.00p 71.00p 71.00p 71964
30/11/2012 73.75p 74.25p 73.00p 73.00p 87901
29/11/2012 74.50p 74.50p 73.75p 74.50p 82055
28/11/2012 75.00p 75.00p 73.35p 74.50p 74564
27/11/2012 75.00p 75.00p 70.85p 74.00p 72135
26/11/2012 75.00p 75.00p 73.35p 74.00p 35169
23/11/2012 75.00p 75.00p 73.90p 74.00p 29782
22/11/2012 75.00p 75.00p 71.10p 74.50p 827330
21/11/2012 75.00p 75.00p 71.08p 72.25p 159420
20/11/2012 76.25p 76.25p 72.85p 74.25p 158157
19/11/2012 75.00p 75.75p 74.35p 75.25p 288394
16/11/2012 77.50p 77.50p 72.75p 74.25p 273391
15/11/2012 79.25p 80.00p 75.00p 76.50p 493015
14/11/2012 78.00p 80.81p 77.71p 78.50p 333779
13/11/2012 77.50p 78.00p 76.50p 77.25p 455336
12/11/2012 77.50p 78.69p 74.00p 76.50p 965075
09/11/2012 76.50p 76.60p 73.00p 75.00p 372193
08/11/2012 72.50p 77.00p 72.49p 77.00p 256007
07/11/2012 72.00p 73.25p 71.00p 72.50p 429397
06/11/2012 65.25p 71.75p 63.33p 70.75p 661267
05/11/2012 65.50p 65.67p 64.00p 65.50p 144166
02/11/2012 64.00p 66.39p 64.00p 65.00p 382542
01/11/2012 67.75p 68.00p 62.50p 65.00p 858849
31/10/2012 68.75p 69.75p 67.75p 67.75p 54297
30/10/2012 69.75p 70.00p 68.00p 68.00p 92222
29/10/2012 70.00p 70.88p 69.00p 69.50p 90499
26/10/2012 71.00p 72.00p 69.45p 70.50p 243540
25/10/2012 69.50p 70.63p 64.10p 70.00p 401186
24/10/2012 75.00p 75.00p 69.00p 70.00p 258123
23/10/2012 77.50p 77.63p 70.00p 74.50p 469448
22/10/2012 76.50p 78.14p 76.50p 77.50p 105679
19/10/2012 77.75p 78.16p 76.44p 76.50p 105994
18/10/2012 77.00p 77.40p 75.50p 77.00p 64277
17/10/2012 77.75p 78.20p 76.32p 77.38p 134165
16/10/2012 78.00p 79.97p 75.36p 77.00p 487589
15/10/2012 71.50p 78.00p 71.50p 78.00p 689507
12/10/2012 70.00p 71.50p 70.00p 71.25p 612599
11/10/2012 67.25p 70.34p 67.16p 68.75p 1054985
10/10/2012 65.25p 67.72p 65.00p 66.87p 70307
09/10/2012 66.00p 66.00p 63.90p 65.00p 125951
08/10/2012 64.75p 67.00p 64.00p 65.50p 1333225
05/10/2012 60.50p 64.00p 60.10p 63.50p 259994
04/10/2012 59.00p 61.37p 58.10p 61.25p 198078
03/10/2012 59.00p 62.00p 58.00p 58.00p 591180
02/10/2012 57.75p 59.50p 57.25p 59.50p 252398
01/10/2012 56.75p 58.75p 54.44p 58.75p 276285
28/09/2012 52.75p 56.96p 51.55p 56.00p 344032
27/09/2012 52.00p 53.00p 51.19p 52.75p 76017
26/09/2012 52.75p 52.75p 49.88p 51.75p 156153
25/09/2012 49.00p 52.00p 48.05p 51.25p 184119
24/09/2012 50.25p 52.06p 49.00p 49.25p 184758
21/09/2012 50.00p 52.00p 48.96p 49.00p 673899
20/09/2012 50.00p 50.38p 48.73p 49.25p 174106
19/09/2012 54.50p 55.36p 49.98p 50.25p 263205
18/09/2012 55.25p 55.50p 53.00p 53.75p 118863
17/09/2012 56.00p 56.04p 55.00p 55.75p 21939
14/09/2012 56.00p 56.74p 55.25p 55.75p 74708
13/09/2012 56.00p 56.75p 54.47p 56.75p 73273
12/09/2012 57.25p 57.25p 54.39p 54.50p 109387
11/09/2012 55.50p 57.52p 55.00p 55.00p 147447
10/09/2012 56.00p 56.94p 55.06p 56.00p 33543
07/09/2012 54.75p 57.00p 52.31p 57.00p 158426
06/09/2012 53.25p 54.65p 52.06p 53.75p 195851
05/09/2012 55.75p 56.05p 53.31p 55.50p 37204
04/09/2012 53.50p 56.00p 53.42p 55.00p 23522
03/09/2012 55.00p 55.55p 53.06p 53.50p 26637
31/08/2012 52.50p 55.14p 52.21p 54.50p 61654
30/08/2012 53.00p 54.15p 52.63p 52.75p 22536
29/08/2012 52.00p 54.25p 51.39p 54.25p 189942
28/08/2012 55.50p 56.13p 53.00p 53.37p 235502
24/08/2012 57.25p 57.48p 54.33p 56.50p 308329
23/08/2012 62.00p 62.00p 57.25p 57.63p 161194
22/08/2012 60.50p 63.67p 55.89p 60.75p 1014137
21/08/2012 52.00p 61.50p 51.50p 60.00p 576981
20/08/2012 50.00p 52.15p 48.25p 50.75p 202984
17/08/2012 48.25p 50.00p 48.00p 49.88p 157514
16/08/2012 48.25p 48.25p 47.17p 48.25p 97571
15/08/2012 46.25p 48.00p 46.25p 47.75p 45358
14/08/2012 47.50p 47.71p 46.50p 47.13p 127873
13/08/2012 47.00p 48.60p 45.35p 47.13p 217251
10/08/2012 45.50p 46.73p 45.35p 46.38p 29859
09/08/2012 46.50p 47.00p 45.06p 46.25p 81403
08/08/2012 46.50p 46.50p 44.49p 45.50p 73600
07/08/2012 45.75p 45.81p 45.06p 45.25p 13822
06/08/2012 45.75p 46.12p 44.56p 45.50p 102915
03/08/2012 45.00p 45.50p 44.00p 45.00p 58775
02/08/2012 42.50p 45.37p 42.31p 44.25p 180186
01/08/2012 41.25p 42.50p 41.00p 42.00p 615081
31/07/2012 40.25p 41.29p 39.50p 40.00p 82735
30/07/2012 42.25p 42.25p 40.00p 40.25p 159414
27/07/2012 41.00p 41.80p 40.50p 40.75p 186312
26/07/2012 40.25p 41.50p 40.22p 41.50p 235764
25/07/2012 39.50p 39.68p 38.33p 38.50p 143862
24/07/2012 40.00p 40.60p 38.50p 38.50p 35384
23/07/2012 40.25p 40.50p 38.75p 40.00p 193169
20/07/2012 36.25p 40.48p 36.25p 39.25p 232953
19/07/2012 34.50p 37.04p 34.31p 36.25p 146830
18/07/2012 32.00p 34.00p 31.10p 34.00p 296811
17/07/2012 33.50p 35.53p 31.00p 31.00p 198803
16/07/2012 34.75p 35.75p 33.75p 33.75p 206687
13/07/2012 33.00p 35.00p 33.00p 34.25p 138284
12/07/2012 35.25p 35.25p 33.00p 33.00p 80989
11/07/2012 36.00p 36.59p 35.25p 35.25p 105829
10/07/2012 37.00p 38.84p 36.00p 36.00p 135416
09/07/2012 38.00p 39.00p 36.75p 36.75p 40514
06/07/2012 39.25p 40.58p 38.00p 38.00p 50455
05/07/2012 39.00p 40.25p 39.00p 39.00p 21464
04/07/2012 39.25p 40.56p 39.00p 39.00p 24937
03/07/2012 40.00p 40.00p 39.00p 39.00p 71654
02/07/2012 41.50p 43.25p 39.00p 39.00p 104512
29/06/2012 41.50p 42.00p 41.10p 41.25p 71171
28/06/2012 42.00p 42.42p 41.00p 41.00p 22754

*Close Price adjusted for both dividends and splits