Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2020 203.00p 203.00p 185.00p 187.00p 54621
21/05/2020 201.00p 201.00p 191.50p 194.00p 16270
20/05/2020 197.50p 201.00p 191.00p 195.00p 21320
19/05/2020 195.50p 202.00p 191.00p 191.00p 63998
18/05/2020 200.00p 200.00p 194.50p 195.00p 225223
15/05/2020 199.00p 200.00p 199.00p 199.00p 51050
14/05/2020 218.00p 218.00p 199.00p 199.00p 187540
13/05/2020 229.00p 230.00p 222.00p 228.00p 39150
12/05/2020 222.00p 229.00p 222.00p 229.00p 19590
11/05/2020 233.00p 233.00p 221.00p 226.00p 75524
08/05/2020 237.00p 237.00p 227.00p 230.00p 35151
07/05/2020 237.00p 237.00p 227.00p 230.00p 35151
06/05/2020 228.00p 233.00p 227.00p 230.00p 18403
05/05/2020 230.00p 238.00p 227.00p 227.00p 55662
04/05/2020 237.00p 238.00p 231.00p 231.00p 43609
01/05/2020 239.00p 239.00p 228.15p 230.00p 43645
30/04/2020 242.00p 242.00p 230.00p 232.00p 18848
29/04/2020 243.00p 243.00p 233.00p 240.00p 16608
28/04/2020 242.00p 243.00p 233.00p 239.00p 12113
27/04/2020 247.00p 247.00p 232.00p 240.00p 39742
24/04/2020 240.00p 245.00p 239.00p 241.00p 55169
23/04/2020 247.00p 250.00p 240.45p 245.00p 15249
22/04/2020 239.00p 246.00p 228.00p 241.00p 43653
21/04/2020 240.00p 240.00p 227.00p 232.00p 24337
20/04/2020 232.00p 240.00p 228.00p 239.00p 108842
17/04/2020 227.00p 239.00p 227.00p 237.00p 45609
16/04/2020 240.00p 240.00p 228.00p 234.00p 18601
15/04/2020 246.00p 247.00p 228.00p 232.00p 25358
14/04/2020 242.00p 246.00p 235.00p 242.00p 42934
09/04/2020 247.00p 247.00p 236.00p 245.00p 33887
08/04/2020 227.00p 246.00p 227.00p 246.00p 51198
07/04/2020 227.00p 243.00p 227.00p 238.00p 20864
06/04/2020 240.00p 243.00p 227.00p 230.00p 36870
03/04/2020 246.00p 246.00p 229.00p 239.00p 41553
02/04/2020 249.00p 249.60p 235.00p 235.00p 320093
01/04/2020 255.00p 255.00p 240.00p 250.00p 185600
31/03/2020 267.00p 267.00p 252.00p 252.00p 318367
30/03/2020 245.00p 270.00p 236.20p 264.00p 160552
27/03/2020 240.00p 240.00p 225.65p 240.00p 306927
26/03/2020 235.00p 238.00p 227.00p 238.00p 69781
25/03/2020 234.00p 239.00p 222.00p 227.00p 119131
24/03/2020 183.00p 234.00p 183.00p 230.00p 148585
23/03/2020 175.00p 199.39p 173.50p 186.00p 96866
20/03/2020 169.00p 189.00p 169.00p 189.00p 217850
19/03/2020 159.00p 164.50p 156.00p 164.50p 160719
18/03/2020 166.00p 169.50p 140.00p 155.00p 369965
17/03/2020 196.00p 196.30p 145.00p 165.00p 508476
16/03/2020 222.00p 225.60p 190.00p 190.50p 121702
13/03/2020 245.00p 245.20p 225.00p 229.00p 80804
12/03/2020 233.00p 242.00p 225.00p 242.00p 148052
11/03/2020 252.00p 252.00p 236.00p 244.00p 84330
10/03/2020 236.00p 254.70p 230.00p 243.00p 63473
09/03/2020 240.00p 240.00p 215.00p 235.00p 172525
06/03/2020 257.00p 261.00p 241.00p 245.00p 132669
05/03/2020 270.00p 270.00p 263.00p 270.00p 41757
04/03/2020 263.00p 270.00p 263.00p 265.00p 43887
03/03/2020 262.00p 266.00p 260.20p 263.00p 44168
02/03/2020 268.00p 270.00p 254.00p 257.00p 136636
28/02/2020 263.00p 266.50p 247.00p 265.00p 132618
27/02/2020 279.00p 279.00p 273.00p 274.00p 83223
26/02/2020 270.00p 277.00p 265.00p 277.00p 233733
25/02/2020 272.00p 282.00p 272.00p 273.00p 81379
24/02/2020 277.00p 280.00p 270.00p 280.00p 94941
21/02/2020 271.00p 290.00p 271.00p 281.00p 115771
20/02/2020 270.00p 278.00p 270.00p 276.00p 65798
19/02/2020 267.00p 277.35p 267.00p 275.00p 32054
18/02/2020 278.00p 278.00p 269.00p 277.00p 133959
17/02/2020 268.00p 277.00p 268.00p 277.00p 40746
14/02/2020 278.00p 278.86p 268.00p 273.00p 18075
13/02/2020 273.00p 277.00p 273.00p 273.00p 66374
12/02/2020 285.00p 285.00p 274.63p 277.00p 58353
11/02/2020 285.00p 288.00p 275.00p 277.00p 65915
10/02/2020 291.00p 291.32p 285.00p 285.00p 40628
07/02/2020 288.00p 290.00p 288.00p 290.00p 117441
06/02/2020 285.00p 293.43p 285.00p 290.00p 72431
05/02/2020 288.00p 291.00p 285.00p 285.00p 28679
04/02/2020 295.00p 298.50p 288.00p 288.00p 38933
03/02/2020 294.00p 299.00p 294.00p 299.00p 16177
31/01/2020 294.00p 300.00p 294.00p 294.00p 88112
30/01/2020 300.00p 304.00p 297.00p 299.00p 79644
29/01/2020 300.00p 303.00p 300.00p 302.00p 9965
28/01/2020 300.00p 304.00p 300.00p 300.00p 12008
27/01/2020 300.00p 304.00p 297.63p 300.00p 39029
24/01/2020 300.00p 308.00p 300.00p 301.50p 21682
23/01/2020 304.00p 309.00p 300.00p 300.00p 5362
22/01/2020 305.00p 314.00p 305.00p 311.00p 23829
21/01/2020 314.00p 314.00p 305.00p 311.00p 51149
20/01/2020 314.00p 314.00p 300.00p 313.00p 79920
17/01/2020 305.00p 314.00p 301.00p 310.00p 47696
16/01/2020 304.00p 319.00p 300.00p 301.00p 131330
15/01/2020 303.00p 305.00p 296.00p 303.00p 34706
14/01/2020 304.00p 304.00p 295.00p 301.00p 588126
13/01/2020 300.00p 306.00p 295.00p 301.00p 81466
10/01/2020 296.00p 300.62p 294.63p 300.50p 114958
09/01/2020 295.00p 299.00p 295.00p 295.00p 13783
08/01/2020 296.00p 297.00p 295.00p 297.00p 24691
07/01/2020 296.00p 304.00p 294.25p 295.00p 25963
06/01/2020 304.00p 304.00p 295.00p 298.00p 20922
03/01/2020 301.00p 305.00p 294.00p 297.00p 118656
02/01/2020 300.00p 306.00p 299.10p 303.00p 42871
31/12/2019 300.00p 306.00p 300.00p 306.00p 8315
30/12/2019 304.00p 306.00p 300.00p 304.00p 69503
27/12/2019 295.00p 304.00p 292.00p 301.00p 31922
24/12/2019 305.00p 305.00p 292.00p 302.00p 215501
23/12/2019 299.00p 303.00p 293.00p 300.00p 114583
20/12/2019 298.00p 300.00p 292.00p 299.00p 726876
19/12/2019 291.00p 300.00p 291.00p 297.00p 131674
18/12/2019 284.00p 296.00p 281.00p 293.00p 115589
17/12/2019 283.00p 285.00p 280.00p 285.00p 120811
16/12/2019 275.00p 285.00p 275.00p 280.00p 80776
13/12/2019 266.00p 283.00p 264.74p 275.00p 330573
12/12/2019 260.00p 263.20p 259.00p 260.00p 23241
11/12/2019 256.00p 263.00p 256.00p 260.00p 52597
10/12/2019 253.00p 263.00p 253.00p 262.00p 37279
09/12/2019 254.00p 263.00p 254.00p 260.00p 42943
06/12/2019 255.00p 262.00p 254.00p 254.00p 62151
05/12/2019 257.00p 260.00p 254.00p 254.00p 51629
04/12/2019 251.00p 261.00p 250.00p 257.00p 32938
03/12/2019 255.00p 261.00p 250.00p 250.00p 14063
02/12/2019 263.00p 263.00p 255.00p 262.00p 29364
29/11/2019 256.00p 262.00p 256.00p 258.00p 4387
28/11/2019 259.00p 261.00p 255.00p 256.00p 126660
27/11/2019 258.00p 258.00p 252.00p 258.00p 35827
26/11/2019 253.00p 258.94p 253.00p 258.00p 93566
25/11/2019 256.00p 264.00p 250.00p 258.00p 39479
22/11/2019 261.00p 261.00p 255.00p 255.00p 6159
21/11/2019 256.00p 261.00p 255.00p 255.00p 17193
20/11/2019 256.00p 262.00p 255.00p 260.00p 21871
19/11/2019 265.00p 265.00p 255.00p 258.00p 57179
18/11/2019 265.00p 265.00p 255.00p 261.00p 51543
15/11/2019 257.00p 259.24p 255.00p 255.00p 31125
14/11/2019 254.00p 265.00p 254.00p 265.00p 46528
13/11/2019 255.00p 263.00p 253.70p 260.00p 56140
12/11/2019 250.00p 255.00p 245.00p 245.00p 11073
11/11/2019 249.00p 252.00p 246.00p 248.00p 12284
08/11/2019 250.00p 252.14p 248.00p 250.00p 26600
07/11/2019 250.00p 255.00p 250.00p 252.50p 37089
06/11/2019 251.00p 255.00p 249.80p 252.00p 16004
05/11/2019 250.00p 254.00p 250.00p 250.00p 32300
04/11/2019 248.00p 253.80p 247.70p 250.00p 13063
01/11/2019 250.00p 259.00p 248.00p 250.00p 45301
31/10/2019 248.00p 253.00p 248.00p 249.50p 2545
30/10/2019 248.00p 252.00p 248.00p 251.00p 14454
29/10/2019 248.00p 252.00p 248.00p 250.00p 36221
28/10/2019 248.00p 251.00p 247.10p 250.00p 8619
25/10/2019 248.00p 250.00p 244.00p 248.00p 6189
24/10/2019 248.00p 253.00p 246.00p 248.00p 25548
23/10/2019 243.00p 253.46p 243.00p 250.00p 46789
22/10/2019 246.00p 253.21p 246.00p 250.00p 72569
21/10/2019 244.00p 250.00p 236.00p 250.00p 50739
18/10/2019 230.00p 243.00p 230.00p 238.00p 114960
17/10/2019 230.00p 236.82p 226.84p 234.00p 43058
16/10/2019 233.00p 236.00p 231.00p 233.00p 34299
15/10/2019 235.00p 239.00p 231.00p 231.00p 90535
14/10/2019 232.00p 234.00p 225.00p 233.00p 50464
11/10/2019 220.00p 233.00p 218.00p 230.00p 233559
10/10/2019 220.00p 225.00p 215.00p 223.00p 13816
09/10/2019 223.00p 223.00p 216.00p 219.00p 33703
08/10/2019 232.00p 232.00p 221.00p 223.00p 21426
07/10/2019 221.00p 227.00p 220.00p 227.00p 124445
04/10/2019 220.00p 229.00p 220.00p 222.00p 24981
03/10/2019 230.00p 230.00p 221.00p 228.00p 29994
02/10/2019 230.00p 230.00p 224.00p 224.00p 14910
01/10/2019 229.00p 230.00p 226.00p 229.00p 59664
30/09/2019 221.00p 229.00p 221.00p 224.00p 65826
27/09/2019 225.00p 226.80p 221.00p 221.00p 22579
26/09/2019 229.00p 229.00p 224.00p 225.00p 26924
25/09/2019 226.00p 230.00p 225.00p 229.00p 19530
24/09/2019 225.00p 230.00p 223.00p 229.00p 669354
23/09/2019 227.00p 230.00p 223.00p 225.00p 14617
20/09/2019 223.00p 230.00p 222.00p 230.00p 34631
19/09/2019 224.00p 228.00p 222.00p 222.00p 15435
18/09/2019 230.00p 230.00p 223.00p 224.00p 54915
17/09/2019 230.00p 230.00p 223.00p 223.00p 16158
16/09/2019 227.00p 231.00p 223.00p 229.00p 27212
13/09/2019 223.00p 230.00p 222.00p 226.00p 142218
12/09/2019 220.00p 226.00p 220.00p 226.00p 20904
11/09/2019 219.00p 225.00p 219.00p 225.00p 34208
10/09/2019 221.00p 224.92p 218.00p 221.00p 117055
09/09/2019 221.00p 226.00p 220.00p 220.00p 15805
06/09/2019 223.00p 226.90p 220.00p 226.00p 32256
05/09/2019 221.00p 228.00p 220.00p 222.00p 38984
04/09/2019 225.00p 227.00p 221.00p 227.00p 11435
03/09/2019 227.00p 229.00p 221.00p 221.00p 18195
02/09/2019 221.00p 229.00p 221.00p 227.00p 30963
30/08/2019 220.00p 230.00p 220.00p 226.00p 38971
29/08/2019 225.00p 230.00p 223.56p 227.00p 36963
28/08/2019 228.00p 229.00p 224.52p 225.00p -27037
27/08/2019 225.00p 230.00p 225.00p 227.00p 11140
23/08/2019 229.00p 230.00p 223.84p 230.00p 20434
22/08/2019 225.00p 230.00p 224.80p 230.00p 26209
21/08/2019 225.00p 229.00p 225.00p 228.00p 166979
20/08/2019 227.00p 227.65p 221.00p 225.00p 128626
19/08/2019 221.00p 229.00p 221.00p 227.00p 23298
16/08/2019 224.00p 230.00p 221.00p 221.00p 15465
15/08/2019 228.00p 230.00p 223.00p 224.00p 45711
14/08/2019 221.00p 227.00p 220.00p 227.00p 35996
13/08/2019 219.00p 230.00p 219.00p 220.00p 60972
12/08/2019 220.00p 228.00p 219.00p 221.00p 25608
09/08/2019 221.00p 230.00p 220.00p 228.00p 32654

*Close Price adjusted for both dividends and splits