Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2012 42.00p 43.34p 41.25p 41.25p 165101
26/06/2012 42.00p 43.47p 41.37p 41.37p 77302
25/06/2012 42.50p 42.66p 41.50p 41.50p 71360
22/06/2012 43.00p 43.40p 42.55p 43.00p 21703
21/06/2012 44.00p 44.00p 42.50p 42.50p 90921
20/06/2012 44.50p 44.50p 43.00p 43.50p 229909
19/06/2012 43.50p 45.00p 43.30p 45.00p 130746
18/06/2012 44.50p 44.89p 43.05p 44.00p 84059
15/06/2012 44.00p 45.00p 43.00p 43.50p 276087
14/06/2012 43.00p 45.50p 42.50p 43.50p 384656
13/06/2012 44.00p 44.00p 42.00p 42.75p 230938
12/06/2012 42.75p 42.75p 41.25p 42.00p 114407
11/06/2012 41.25p 42.89p 40.87p 41.50p 433444
08/06/2012 39.00p 41.36p 39.00p 40.50p 151862
07/06/2012 39.00p 41.00p 39.00p 40.25p 77486
06/06/2012 41.00p 41.00p 39.25p 39.25p 81769
01/06/2012 37.50p 40.67p 37.50p 39.25p 436524
31/05/2012 39.25p 40.00p 36.00p 37.75p 2264377
30/05/2012 40.00p 41.11p 39.00p 39.50p 318878
29/05/2012 40.25p 41.65p 40.00p 40.00p 85480
28/05/2012 40.00p 41.40p 40.00p 40.00p 76190
25/05/2012 40.75p 42.00p 39.75p 40.50p 208218
24/05/2012 42.00p 42.78p 39.50p 41.00p 221149
23/05/2012 43.00p 44.50p 41.25p 42.50p 110617
22/05/2012 42.75p 43.75p 42.00p 42.75p 71512
21/05/2012 42.50p 45.64p 42.50p 43.00p 245275
18/05/2012 42.50p 44.35p 42.50p 42.50p 279151
17/05/2012 45.25p 47.75p 42.75p 43.25p 383162
16/05/2012 43.50p 45.00p 41.25p 45.00p 1784242
15/05/2012 43.25p 44.60p 42.53p 44.25p 47380
14/05/2012 46.00p 46.92p 42.25p 42.25p 140721
11/05/2012 47.00p 47.31p 45.25p 45.25p 137924
10/05/2012 49.25p 49.25p 47.00p 47.50p 72935
09/05/2012 48.75p 49.70p 47.50p 47.75p 104992
08/05/2012 46.00p 49.00p 44.69p 48.00p 153889
04/05/2012 44.50p 46.90p 44.50p 45.25p 208130
03/05/2012 48.50p 48.70p 44.75p 45.00p 181322
02/05/2012 51.00p 51.00p 47.25p 47.25p 156822
01/05/2012 50.00p 51.00p 48.00p 48.50p 106420
30/04/2012 51.75p 53.25p 50.35p 51.00p 186457
27/04/2012 54.00p 54.00p 51.00p 51.00p 113266
26/04/2012 55.50p 55.50p 53.25p 53.25p 91447
25/04/2012 55.50p 55.50p 54.25p 54.50p 130232
24/04/2012 55.50p 55.50p 53.50p 54.25p 78967
23/04/2012 60.00p 62.00p 54.00p 54.00p 162774
20/04/2012 60.50p 61.52p 59.75p 59.75p 24861
19/04/2012 61.25p 62.00p 60.00p 60.75p 69288
18/04/2012 58.25p 61.00p 58.25p 60.50p 159414
17/04/2012 59.75p 61.75p 58.00p 58.25p 110132
16/04/2012 60.50p 62.00p 59.25p 59.25p 86813
13/04/2012 61.50p 63.75p 60.00p 60.50p 54093
12/04/2012 61.50p 62.60p 61.50p 62.00p 18006
11/04/2012 61.75p 62.70p 61.26p 61.75p 74000
10/04/2012 63.50p 63.50p 61.00p 61.00p 204727
05/04/2012 63.25p 64.50p 61.21p 61.50p 123992
04/04/2012 63.75p 65.15p 62.25p 64.00p 178103
03/04/2012 67.25p 67.75p 63.50p 64.25p 429783
02/04/2012 70.50p 73.50p 68.83p 73.50p 152009
30/03/2012 76.50p 77.75p 69.75p 69.75p 235809
29/03/2012 78.00p 78.00p 75.25p 76.25p 34544
28/03/2012 77.00p 78.00p 76.50p 78.00p 54396
27/03/2012 79.75p 80.00p 77.50p 77.50p 47917
26/03/2012 80.00p 80.00p 78.30p 79.75p 68626
23/03/2012 79.50p 80.25p 79.00p 80.25p 29539
22/03/2012 79.25p 80.32p 78.50p 79.75p 50315
21/03/2012 79.00p 79.50p 78.50p 79.00p 362316
20/03/2012 79.00p 79.50p 78.55p 79.00p 46586
19/03/2012 80.50p 81.60p 78.50p 79.00p 241574
16/03/2012 80.75p 82.50p 79.50p 81.50p 134434
15/03/2012 81.00p 82.38p 78.69p 80.75p 151226
14/03/2012 77.50p 82.11p 76.00p 80.75p 232030
13/03/2012 77.00p 78.13p 76.25p 77.50p 137292
12/03/2012 77.00p 78.00p 76.43p 77.50p 77779
09/03/2012 80.50p 80.50p 76.50p 76.50p 135972
08/03/2012 82.50p 83.00p 78.50p 79.50p 156314
07/03/2012 82.00p 83.50p 80.00p 82.50p 33934
06/03/2012 81.00p 82.50p 80.50p 81.50p 56666
05/03/2012 83.00p 83.00p 81.50p 82.50p 26438
02/03/2012 86.00p 86.00p 81.25p 82.75p 85740
01/03/2012 82.50p 84.00p 82.35p 83.00p 41365
29/02/2012 85.00p 85.00p 82.50p 83.00p 28791
28/02/2012 83.75p 83.75p 82.41p 82.50p 172371
27/02/2012 85.00p 85.25p 81.33p 83.00p 123431
24/02/2012 84.00p 86.00p 83.58p 85.50p 73210
23/02/2012 87.00p 88.50p 84.00p 84.75p 171653
22/02/2012 87.50p 89.00p 87.00p 88.25p 214383
21/02/2012 88.00p 89.00p 86.00p 88.00p 403762
20/02/2012 90.75p 90.75p 88.00p 88.00p 122469
17/02/2012 90.00p 90.50p 89.00p 90.25p 70271
16/02/2012 89.50p 90.90p 89.05p 90.00p 118201
15/02/2012 90.00p 91.00p 89.05p 90.50p 88888
14/02/2012 89.00p 91.75p 88.00p 91.75p 57656
13/02/2012 91.00p 91.00p 87.00p 89.00p 80319
10/02/2012 88.75p 91.00p 88.75p 91.00p 78533
09/02/2012 87.50p 90.00p 86.52p 90.00p 153858
08/02/2012 87.25p 89.00p 87.25p 88.75p 64751
07/02/2012 89.00p 90.60p 87.58p 88.00p 54572
06/02/2012 91.00p 91.50p 88.50p 89.00p 134837
03/02/2012 87.00p 90.75p 86.00p 90.75p 123220
02/02/2012 85.75p 87.50p 85.25p 86.00p 80077
01/02/2012 84.50p 88.35p 83.38p 84.00p 179261
31/01/2012 81.00p 83.50p 80.25p 83.00p 121760
30/01/2012 80.25p 80.50p 78.00p 80.50p 37507
27/01/2012 79.50p 81.00p 79.50p 81.00p 25168
26/01/2012 80.75p 81.00p 80.00p 80.00p 224663
25/01/2012 80.00p 81.99p 75.00p 78.00p 199419
24/01/2012 79.00p 81.56p 77.25p 79.00p 113382
23/01/2012 75.00p 78.78p 72.33p 78.25p 68272
20/01/2012 73.00p 74.85p 72.50p 73.25p 130444
19/01/2012 72.25p 73.89p 71.00p 73.00p 308940
18/01/2012 69.00p 72.25p 67.20p 72.25p 70818
17/01/2012 67.87p 69.25p 67.75p 69.25p 124949
16/01/2012 66.08p 69.00p 66.08p 66.50p 7775
13/01/2012 67.00p 69.37p 65.25p 68.25p 65288
12/01/2012 69.50p 69.50p 65.50p 67.25p 129649
11/01/2012 69.00p 69.25p 67.11p 69.25p 20683
10/01/2012 68.50p 68.90p 67.33p 67.75p 34435
09/01/2012 67.00p 68.54p 65.35p 67.00p 123380
06/01/2012 66.00p 66.80p 65.36p 66.50p 47831
05/01/2012 68.00p 70.00p 65.75p 65.75p 83099
04/01/2012 68.00p 72.00p 68.00p 68.25p 225240
03/01/2012 62.25p 66.00p 62.25p 66.00p 31624
30/12/2011 62.50p 64.50p 62.10p 62.50p 67684
29/12/2011 63.00p 64.00p 62.00p 63.00p 5631
28/12/2011 62.75p 64.00p 62.37p 63.75p 8311
23/12/2011 61.10p 63.55p 61.10p 63.25p 14139
22/12/2011 62.25p 63.00p 60.50p 62.75p 31016
21/12/2011 62.50p 62.50p 60.00p 61.50p 37540
20/12/2011 60.50p 62.50p 59.08p 61.75p 70530
19/12/2011 60.50p 61.39p 59.08p 59.75p 53316
16/12/2011 60.50p 62.75p 60.00p 60.00p 75113
15/12/2011 60.50p 62.24p 60.48p 60.50p 37102
14/12/2011 61.00p 63.75p 60.00p 61.00p 35678
13/12/2011 64.00p 64.00p 60.00p 62.25p 168325
12/12/2011 62.80p 64.28p 62.30p 63.00p 43274
09/12/2011 63.25p 64.28p 60.75p 64.25p 36329
08/12/2011 61.50p 64.00p 61.10p 62.50p 143584
07/12/2011 61.00p 63.10p 61.00p 61.25p 76586
06/12/2011 58.50p 60.75p 58.10p 60.50p 81647
05/12/2011 57.00p 58.50p 56.20p 58.25p 215596
02/12/2011 57.75p 59.07p 55.75p 56.00p 203881
01/12/2011 60.25p 60.25p 57.00p 57.00p 290032
30/11/2011 58.25p 61.75p 58.00p 61.25p 214216
29/11/2011 65.25p 67.15p 58.05p 58.50p 158159
28/11/2011 68.00p 68.00p 65.50p 65.50p 76897
25/11/2011 66.00p 68.00p 66.00p 67.25p 61681
24/11/2011 67.75p 69.65p 66.00p 67.00p 122951
23/11/2011 68.00p 69.72p 67.66p 68.50p 42605
22/11/2011 71.75p 71.75p 68.25p 68.75p 248779
21/11/2011 68.50p 71.42p 68.00p 70.00p 74934
18/11/2011 69.00p 71.13p 68.25p 69.50p 37139
17/11/2011 70.00p 70.86p 67.51p 69.00p 54448
16/11/2011 73.00p 73.12p 70.00p 71.00p 38736
15/11/2011 74.00p 76.00p 73.00p 73.00p 60371
14/11/2011 74.50p 74.50p 73.56p 73.75p 11679
11/11/2011 75.75p 76.00p 73.00p 74.50p 24945
10/11/2011 72.50p 75.25p 71.50p 74.50p 151674
09/11/2011 74.75p 75.10p 73.20p 74.25p 171342
08/11/2011 74.00p 75.50p 72.50p 75.25p 836074
07/11/2011 78.00p 78.00p 72.50p 73.75p 29039
04/11/2011 77.00p 77.00p 73.05p 75.25p 625899
03/11/2011 75.00p 78.00p 73.25p 75.50p 53129
02/11/2011 69.00p 75.63p 69.00p 74.00p 74465
01/11/2011 73.50p 73.50p 70.50p 72.50p 36343
31/10/2011 71.00p 73.25p 69.76p 72.50p 611784
28/10/2011 70.00p 72.50p 68.55p 70.50p 290910
27/10/2011 67.00p 72.75p 67.00p 70.00p 222935
26/10/2011 70.00p 70.03p 66.75p 67.00p 172955
25/10/2011 71.50p 74.26p 71.50p 73.25p 33163
24/10/2011 72.00p 73.50p 71.50p 71.50p 38404
21/10/2011 72.25p 73.98p 71.50p 72.50p 51314
20/10/2011 76.00p 76.00p 73.00p 73.00p 67420
19/10/2011 77.50p 78.43p 77.10p 77.25p 52775
18/10/2011 78.00p 79.00p 78.00p 78.00p 16558
17/10/2011 79.75p 79.75p 75.30p 79.00p 37770
14/10/2011 77.75p 78.50p 77.05p 78.50p 9543
13/10/2011 77.50p 79.82p 77.25p 79.00p 237086
12/10/2011 75.50p 79.00p 74.10p 78.75p 57985
11/10/2011 73.00p 75.25p 72.00p 75.25p 73788
10/10/2011 74.00p 74.00p 72.25p 73.00p 119100
07/10/2011 73.25p 74.00p 71.85p 73.25p 46734
06/10/2011 73.25p 74.50p 72.30p 72.50p 15252
05/10/2011 73.50p 74.85p 73.00p 73.00p 13237
04/10/2011 77.50p 77.96p 71.25p 72.75p 53577
03/10/2011 80.25p 80.50p 77.50p 78.00p 52324
30/09/2011 80.00p 83.00p 79.50p 80.00p 258756
29/09/2011 78.25p 83.50p 78.25p 80.25p 58944
28/09/2011 78.00p 80.00p 77.00p 78.00p 593950
27/09/2011 77.25p 79.14p 77.00p 78.00p 138179
26/09/2011 75.00p 78.25p 72.25p 78.00p 82989
23/09/2011 75.00p 78.75p 67.10p 74.00p 315880
22/09/2011 85.25p 88.00p 74.25p 74.25p 183262
21/09/2011 85.75p 88.87p 85.50p 85.50p 50371
20/09/2011 85.50p 89.00p 85.50p 85.50p 39060
19/09/2011 90.00p 90.00p 85.94p 86.25p 108780
16/09/2011 86.00p 89.00p 85.50p 89.00p 211080
15/09/2011 89.50p 90.00p 87.00p 87.25p 467559
14/09/2011 88.50p 91.50p 85.50p 89.00p 227443
13/09/2011 90.00p 90.36p 87.75p 87.75p 223324
12/09/2011 90.50p 93.13p 90.38p 90.50p 91795

*Close Price adjusted for both dividends and splits