Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2010 197.50p 203.50p 186.00p 189.00p 870167
19/11/2010 195.00p 200.87p 195.00p 197.75p 221115
18/11/2010 205.00p 212.25p 190.75p 196.50p 545539
17/11/2010 212.00p 214.54p 203.30p 203.50p 220485
16/11/2010 214.50p 214.50p 210.00p 211.50p 112658
15/11/2010 212.50p 215.00p 212.00p 213.00p 329441
12/11/2010 218.50p 222.00p 210.50p 211.00p 277766
11/11/2010 250.00p 250.00p 218.00p 221.25p 741248
10/11/2010 255.00p 262.00p 254.10p 257.00p 206413
09/11/2010 250.25p 255.00p 250.25p 255.00p 93679
08/11/2010 246.50p 252.00p 246.50p 252.00p 40293
05/11/2010 245.00p 251.00p 245.00p 248.25p 74315
04/11/2010 245.00p 248.25p 244.35p 245.50p 77535
03/11/2010 244.00p 247.86p 240.85p 245.00p 30477
02/11/2010 239.75p 245.00p 237.25p 245.00p 45735
01/11/2010 240.00p 240.00p 236.25p 240.00p 13651
29/10/2010 239.75p 241.50p 235.50p 238.00p 14508
28/10/2010 239.75p 240.00p 235.50p 240.00p 8323
27/10/2010 237.00p 239.75p 235.00p 235.00p 36439
26/10/2010 236.00p 239.92p 235.85p 238.00p 97517
25/10/2010 238.00p 242.48p 235.25p 238.50p 39239
22/10/2010 242.00p 243.34p 239.45p 241.50p 79880
21/10/2010 241.00p 243.50p 240.00p 242.50p 101000
20/10/2010 240.00p 242.83p 240.00p 241.50p 55640
19/10/2010 240.00p 243.50p 240.00p 242.75p 41523
18/10/2010 240.00p 240.70p 236.75p 240.25p 32865
15/10/2010 242.25p 243.03p 240.00p 240.50p 47103
14/10/2010 233.75p 241.75p 232.50p 241.75p 99544
13/10/2010 232.50p 234.48p 229.75p 230.00p 36167
12/10/2010 233.00p 235.00p 229.50p 230.00p 100076
11/10/2010 234.50p 235.00p 231.25p 233.75p 70471
08/10/2010 234.00p 234.00p 230.60p 232.50p 15237
07/10/2010 230.75p 234.00p 229.66p 234.00p 37157
06/10/2010 230.00p 234.75p 227.95p 233.00p 197726
05/10/2010 230.00p 233.00p 230.00p 231.00p 179266
04/10/2010 232.00p 233.00p 230.00p 230.50p 49434
01/10/2010 232.00p 232.00p 229.00p 230.50p 528980
30/09/2010 229.00p 231.75p 227.45p 231.00p 78773
29/09/2010 226.00p 232.00p 223.90p 229.00p 630380
28/09/2010 225.25p 229.61p 225.00p 226.25p 203601
27/09/2010 225.00p 228.00p 223.65p 227.00p 81290
24/09/2010 225.00p 228.00p 225.00p 228.00p 27053
23/09/2010 232.75p 232.75p 223.00p 227.00p 70933
22/09/2010 235.75p 235.75p 228.87p 230.00p 284716
21/09/2010 231.00p 234.45p 230.00p 232.00p 8591
20/09/2010 229.75p 234.50p 229.75p 233.00p 55646
17/09/2010 231.50p 234.97p 228.47p 230.00p 220769
16/09/2010 231.50p 232.75p 229.00p 230.75p 70470
15/09/2010 231.00p 237.00p 231.00p 232.50p 53739
14/09/2010 228.25p 237.00p 228.25p 232.75p 32100
13/09/2010 226.00p 234.00p 226.00p 232.00p 470522
10/09/2010 230.00p 230.00p 226.40p 227.75p 31423
09/09/2010 226.00p 230.35p 226.00p 228.00p 769444
08/09/2010 231.00p 232.14p 227.25p 229.00p 29743
07/09/2010 227.50p 231.00p 225.44p 230.00p 595594
06/09/2010 230.00p 230.00p 225.50p 228.00p 838020
03/09/2010 225.25p 232.01p 225.25p 228.75p 82293
02/09/2010 231.00p 231.01p 229.00p 230.00p 223010
01/09/2010 230.00p 233.37p 225.15p 232.00p 257728
31/08/2010 230.00p 233.50p 227.96p 232.75p 192821
27/08/2010 231.00p 234.00p 229.00p 230.00p 56293
26/08/2010 226.50p 230.67p 226.15p 228.25p 28863
25/08/2010 234.00p 236.00p 225.00p 226.50p 955908
24/08/2010 238.00p 238.00p 234.00p 234.00p 73003
23/08/2010 235.00p 240.00p 234.75p 238.00p 40102
20/08/2010 234.75p 236.25p 232.58p 235.00p 53378
19/08/2010 237.00p 237.00p 233.25p 235.00p 78602
18/08/2010 233.75p 237.00p 232.96p 235.50p 65921
17/08/2010 232.00p 236.35p 230.25p 236.00p 122659
16/08/2010 232.00p 235.00p 232.00p 232.00p 29379
13/08/2010 235.00p 235.00p 232.00p 235.00p 60293
12/08/2010 230.00p 234.53p 230.00p 233.00p 197983
11/08/2010 233.25p 237.63p 231.00p 234.75p 17790
10/08/2010 236.00p 238.40p 235.00p 236.25p 16181
09/08/2010 240.00p 240.00p 236.10p 239.25p 44035
06/08/2010 240.00p 244.00p 236.00p 239.00p 109776
05/08/2010 236.50p 240.00p 233.50p 240.00p 125305
04/08/2010 238.50p 241.00p 236.50p 241.00p 32359
03/08/2010 235.25p 239.00p 235.25p 239.00p 55129
02/08/2010 237.00p 239.00p 235.00p 239.00p 66263
30/07/2010 239.00p 239.00p 235.00p 237.50p 69288
29/07/2010 235.00p 239.00p 234.75p 239.00p 95799
28/07/2010 235.00p 236.50p 233.83p 235.00p 71343
27/07/2010 239.00p 239.00p 235.00p 235.75p 55799
26/07/2010 236.25p 244.00p 236.00p 239.00p 112302
23/07/2010 232.00p 243.00p 232.00p 241.00p 163830
22/07/2010 221.50p 238.50p 221.50p 238.50p 98207
21/07/2010 217.00p 228.00p 217.00p 228.00p 108821
20/07/2010 215.50p 220.75p 215.00p 218.75p 47529
19/07/2010 213.00p 217.66p 213.00p 215.50p 33539
16/07/2010 216.00p 219.00p 213.00p 213.00p 48997
15/07/2010 219.00p 219.00p 214.46p 215.50p 22596
14/07/2010 216.00p 218.25p 214.25p 216.00p 9540
13/07/2010 215.75p 219.00p 213.75p 217.75p 1429499
12/07/2010 217.50p 219.51p 215.12p 219.50p 23783
09/07/2010 216.75p 220.06p 216.50p 220.00p 46564
08/07/2010 221.25p 223.50p 217.00p 220.00p 79812
07/07/2010 228.00p 228.00p 218.00p 218.00p 197276
06/07/2010 233.00p 236.75p 228.30p 236.75p 111316
05/07/2010 233.00p 233.75p 226.83p 233.50p 86389
02/07/2010 230.00p 234.51p 226.50p 233.00p 52040
01/07/2010 243.25p 243.25p 230.04p 233.50p 103459
30/06/2010 229.00p 245.00p 229.00p 238.00p 444193
29/06/2010 232.00p 232.00p 226.95p 227.75p 116033
28/06/2010 227.00p 231.50p 224.62p 230.50p 44085
25/06/2010 228.25p 230.00p 224.73p 225.00p 52095
24/06/2010 228.75p 229.59p 224.94p 227.50p 75646
23/06/2010 223.00p 228.50p 223.00p 226.00p 77301
22/06/2010 227.00p 227.00p 223.00p 224.00p 160036
21/06/2010 222.00p 226.00p 221.83p 226.00p 58021
18/06/2010 218.25p 224.69p 215.00p 221.50p 180942
17/06/2010 229.75p 229.75p 219.30p 220.50p 80627
16/06/2010 230.00p 230.00p 225.00p 225.25p 305326
15/06/2010 226.25p 229.50p 226.13p 229.00p 34772
14/06/2010 230.00p 230.00p 223.38p 229.00p 122309
11/06/2010 224.00p 231.68p 224.00p 227.00p 46791
10/06/2010 225.00p 228.50p 224.75p 226.75p 85165
09/06/2010 226.25p 230.70p 225.00p 225.00p 18741
08/06/2010 230.00p 235.00p 225.25p 225.75p 40408
07/06/2010 227.75p 232.50p 225.00p 229.00p 19637
04/06/2010 231.00p 235.00p 229.29p 235.00p 15107
03/06/2010 229.50p 234.75p 223.50p 234.00p 188625
02/06/2010 230.25p 230.25p 223.00p 226.25p 497647
01/06/2010 230.75p 230.75p 225.41p 227.50p 31714
28/05/2010 230.00p 230.50p 225.00p 228.50p 61732
27/05/2010 230.00p 232.00p 226.81p 230.00p 182210
26/05/2010 225.00p 229.95p 225.00p 228.50p 767963
25/05/2010 223.25p 226.00p 223.25p 225.50p 110814
24/05/2010 228.00p 230.00p 228.00p 230.00p 101218
21/05/2010 225.75p 229.50p 225.75p 229.50p 79275
20/05/2010 227.00p 228.00p 227.00p 228.00p 163139
19/05/2010 228.00p 230.00p 228.00p 230.00p 115865
18/05/2010 228.00p 233.75p 228.00p 230.00p 75097
17/05/2010 230.50p 233.21p 228.50p 228.50p 180302
14/05/2010 229.50p 233.50p 225.05p 233.50p 679983
13/05/2010 230.00p 230.00p 226.50p 227.75p 586089
12/05/2010 231.50p 231.50p 228.00p 231.25p 553921
11/05/2010 228.00p 231.50p 228.00p 231.50p 73242
10/05/2010 228.50p 230.75p 226.76p 230.75p 97238
07/05/2010 226.50p 230.50p 222.00p 226.50p 197027
06/05/2010 227.00p 232.00p 227.00p 232.00p 54890
05/05/2010 235.00p 235.00p 228.00p 229.00p 244348
04/05/2010 235.00p 237.13p 230.05p 233.75p 68746
30/04/2010 235.00p 237.00p 230.95p 235.00p 122980
29/04/2010 224.00p 234.75p 222.70p 232.50p 75468
28/04/2010 224.00p 228.40p 223.11p 225.00p 156236
27/04/2010 225.00p 229.00p 220.72p 225.25p 1898043
26/04/2010 216.25p 225.00p 216.25p 219.50p 124586
23/04/2010 217.00p 219.75p 215.37p 218.50p 131063
22/04/2010 222.50p 223.00p 217.10p 217.25p 77018
21/04/2010 219.00p 222.75p 218.00p 222.00p 58792
20/04/2010 224.00p 225.00p 220.00p 223.00p 30044
19/04/2010 224.00p 224.00p 219.00p 221.75p 39675
16/04/2010 224.00p 224.00p 219.55p 224.00p 53762
15/04/2010 221.75p 222.16p 215.00p 222.00p 184502
14/04/2010 215.00p 222.21p 215.00p 216.25p 24885
13/04/2010 220.00p 222.00p 215.00p 215.00p 44544
12/04/2010 227.00p 227.00p 220.00p 221.75p 48012
09/04/2010 222.00p 225.00p 221.00p 224.00p 80528
08/04/2010 221.00p 222.00p 215.50p 222.00p 35868
07/04/2010 215.00p 221.00p 208.03p 218.50p 93116
06/04/2010 204.50p 215.00p 201.00p 212.50p 61602
01/04/2010 202.00p 203.00p 197.40p 203.00p 168325
31/03/2010 204.00p 204.00p 201.00p 201.25p 98670
30/03/2010 206.25p 206.29p 201.50p 204.75p 189209
29/03/2010 209.00p 211.59p 203.00p 204.50p 111191
26/03/2010 210.00p 210.00p 205.00p 207.00p 154130
25/03/2010 204.25p 209.23p 204.25p 207.00p 238358
24/03/2010 208.00p 208.00p 205.00p 205.00p 317933
23/03/2010 209.50p 212.56p 206.00p 206.00p 85294
22/03/2010 212.00p 212.96p 209.00p 209.50p 99111
19/03/2010 204.50p 211.00p 201.87p 211.00p 538360
18/03/2010 202.00p 203.73p 201.20p 203.00p 92549
17/03/2010 203.00p 203.75p 201.60p 202.50p 82514
16/03/2010 202.00p 203.50p 201.00p 203.00p 492698
15/03/2010 198.25p 202.00p 198.25p 202.00p 864119
12/03/2010 198.25p 202.00p 198.04p 201.75p 44179
11/03/2010 198.50p 204.29p 198.10p 202.00p 112244
10/03/2010 202.00p 204.00p 198.75p 201.75p 161973
09/03/2010 200.25p 204.00p 197.55p 203.00p 137454
08/03/2010 200.00p 202.00p 192.50p 200.50p 136903
05/03/2010 200.00p 200.00p 194.10p 200.00p 94185
04/03/2010 200.00p 200.00p 194.10p 198.00p 105227
03/03/2010 199.75p 200.00p 194.78p 198.25p 66340
02/03/2010 198.00p 199.78p 192.24p 198.25p 118959
01/03/2010 194.75p 198.25p 192.00p 198.00p 199404
26/02/2010 200.00p 200.10p 192.00p 192.00p 179984
25/02/2010 205.00p 205.00p 196.25p 198.00p 167123
24/02/2010 201.00p 203.45p 200.17p 201.00p 41370
23/02/2010 209.50p 209.75p 200.36p 204.00p 36469
22/02/2010 206.00p 208.50p 202.10p 204.25p 20644
19/02/2010 209.00p 209.00p 203.63p 209.00p 5338
18/02/2010 205.50p 210.00p 205.00p 207.25p 522886
17/02/2010 211.00p 211.00p 206.00p 206.00p 674112
16/02/2010 212.75p 212.75p 208.10p 211.00p 131057
15/02/2010 211.00p 212.65p 210.75p 211.25p 28633
12/02/2010 205.00p 210.65p 205.00p 207.50p 27864
11/02/2010 209.00p 210.30p 206.45p 209.00p 7778
10/02/2010 207.25p 210.00p 207.25p 208.00p 69109
09/02/2010 208.00p 211.75p 202.75p 207.00p 217898

*Close Price adjusted for both dividends and splits