Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/10/2018 208.00p 208.00p 204.80p 208.00p 28461
22/10/2018 200.50p 210.00p 200.50p 208.00p 456877
19/10/2018 200.00p 210.00p 200.00p 202.50p 37762
18/10/2018 200.00p 208.00p 200.00p 207.00p 27122
17/10/2018 205.50p 208.00p 200.50p 207.00p 283209
16/10/2018 205.50p 208.00p 204.86p 207.00p 82330
15/10/2018 200.50p 212.73p 200.50p 208.00p 48724
12/10/2018 203.00p 210.00p 200.50p 208.50p 22028
11/10/2018 200.00p 210.00p 200.00p 205.00p 85710
10/10/2018 215.00p 220.50p 201.24p 209.00p 133458
09/10/2018 217.50p 221.50p 215.00p 217.00p 9777
08/10/2018 222.50p 222.50p 217.50p 217.50p 13702
05/10/2018 227.50p 227.50p 217.00p 217.00p 15999
04/10/2018 230.00p 230.00p 217.00p 218.00p 40088
03/10/2018 228.50p 229.50p 218.00p 219.00p 185903
02/10/2018 223.00p 224.00p 218.50p 222.50p 36382
01/10/2018 232.00p 232.00p 218.00p 222.50p 35601
28/09/2018 229.00p 229.00p 217.00p 222.00p 31568
27/09/2018 224.50p 232.00p 217.00p 220.00p 136431
26/09/2018 224.50p 226.00p 217.50p 224.00p 36632
25/09/2018 226.00p 226.61p 222.50p 223.00p 321411
24/09/2018 223.00p 224.50p 218.50p 222.00p 43032
21/09/2018 223.00p 223.50p 217.50p 223.00p 128454
20/09/2018 223.00p 224.00p 220.50p 223.00p 71570
19/09/2018 223.00p 228.29p 217.50p 222.50p 37789
18/09/2018 223.00p 227.50p 217.37p 223.00p 152315
17/09/2018 221.00p 225.00p 220.00p 223.00p 66898
14/09/2018 222.00p 227.50p 220.00p 221.00p 17786
13/09/2018 221.00p 223.00p 217.00p 220.00p 438520
12/09/2018 217.00p 226.50p 217.00p 225.00p 15623
11/09/2018 223.00p 228.00p 223.00p 224.00p 72014
10/09/2018 228.00p 228.00p 218.50p 228.00p 21866
07/09/2018 218.50p 231.00p 218.50p 227.00p 157444
06/09/2018 225.50p 232.00p 217.00p 228.00p 63910
05/09/2018 233.50p 233.50p 220.50p 224.50p 73470
04/09/2018 233.50p 235.00p 226.72p 233.00p 102429
03/09/2018 240.00p 244.00p 234.50p 237.00p 33660
31/08/2018 246.00p 246.00p 234.50p 236.50p 35414
30/08/2018 235.00p 244.50p 235.00p 235.00p 55204
29/08/2018 245.00p 245.86p 235.50p 245.00p 29262
28/08/2018 249.00p 249.00p 235.00p 236.00p 30395
24/08/2018 243.00p 248.50p 235.50p 246.00p 88356
23/08/2018 247.00p 252.79p 245.00p 249.50p 19583
22/08/2018 245.50p 251.83p 245.00p 245.00p 14156
21/08/2018 252.00p 254.00p 246.86p 250.00p 26483
20/08/2018 254.50p 255.00p 245.00p 245.00p 48521
17/08/2018 258.00p 258.00p 247.24p 250.00p 166426
16/08/2018 255.00p 260.00p 250.00p 250.00p 265410
15/08/2018 259.00p 264.00p 253.50p 264.00p 33335
14/08/2018 265.00p 265.00p 260.00p 260.00p 67774
13/08/2018 261.00p 270.50p 261.00p 262.00p 23746
10/08/2018 270.00p 274.50p 265.00p 269.50p 79367
09/08/2018 270.00p 272.50p 265.80p 269.75p 3235
08/08/2018 272.50p 272.50p 265.00p 272.00p 116048
07/08/2018 270.00p 272.61p 266.38p 270.00p 142349
06/08/2018 274.50p 275.00p 266.90p 272.00p 43704
03/08/2018 269.50p 274.50p 261.71p 270.00p 22151
02/08/2018 272.50p 272.50p 263.34p 268.50p 67090
01/08/2018 269.00p 270.68p 265.00p 267.00p 37996
31/07/2018 272.50p 272.50p 268.17p 270.00p 20223
30/07/2018 270.00p 270.00p 261.85p 267.00p 31010
27/07/2018 272.00p 273.50p 265.00p 265.00p 59411
26/07/2018 271.00p 275.00p 268.58p 271.50p 40408
25/07/2018 273.00p 275.00p 271.00p 275.00p 20221
24/07/2018 280.00p 280.00p 268.00p 275.00p 42852
23/07/2018 274.50p 279.50p 267.50p 273.50p 50551
20/07/2018 275.00p 277.17p 268.57p 273.00p 78352
19/07/2018 273.50p 275.45p 267.58p 274.00p 45579
18/07/2018 265.00p 280.00p 265.00p 280.00p 118287
17/07/2018 270.00p 275.00p 269.09p 275.00p 31123
16/07/2018 269.00p 271.50p 265.13p 270.00p 68831
13/07/2018 260.00p 275.00p 260.00p 271.50p 38077
12/07/2018 263.00p 270.50p 263.00p 267.00p 35422
11/07/2018 262.50p 271.00p 259.52p 265.00p 52137
10/07/2018 258.00p 267.50p 258.00p 263.50p 72319
09/07/2018 269.00p 269.00p 258.00p 258.00p 68418
06/07/2018 269.00p 272.50p 262.00p 262.50p 22046
05/07/2018 260.50p 270.00p 260.00p 262.00p 86255
04/07/2018 266.00p 278.00p 266.00p 268.00p 79348
03/07/2018 257.00p 277.00p 257.00p 267.00p 160160
02/07/2018 255.50p 265.00p 254.50p 259.00p 55498
29/06/2018 264.00p 264.00p 255.00p 260.00p 64065
28/06/2018 256.00p 266.50p 255.75p 263.00p 51825
27/06/2018 267.00p 267.00p 255.03p 259.50p 25783
26/06/2018 269.50p 269.50p 255.00p 255.00p 68841
25/06/2018 267.50p 268.03p 261.50p 261.50p 47006
22/06/2018 268.00p 270.50p 265.50p 269.50p 346582
21/06/2018 272.00p 274.50p 266.50p 269.50p 65023
20/06/2018 271.00p 274.50p 265.50p 272.50p 144937
19/06/2018 272.50p 275.00p 267.00p 269.00p 197555
18/06/2018 270.50p 276.50p 270.00p 273.00p 70645
15/06/2018 277.50p 277.50p 269.40p 275.00p 73300
14/06/2018 278.50p 278.50p 270.00p 272.50p 29737
13/06/2018 273.00p 275.00p 265.00p 273.00p 127441
12/06/2018 275.00p 275.00p 264.00p 264.50p 38211
11/06/2018 273.00p 274.50p 265.58p 274.00p 20372
08/06/2018 278.50p 278.50p 265.00p 271.00p 27875
07/06/2018 270.50p 274.50p 270.50p 274.00p 51205
06/06/2018 278.00p 278.00p 269.00p 269.50p 20031
05/06/2018 275.00p 278.00p 270.70p 275.00p 32032
04/06/2018 278.00p 278.00p 273.50p 275.00p 27444
01/06/2018 276.00p 278.00p 273.50p 276.00p 22657
31/05/2018 278.00p 278.00p 273.00p 276.00p 44407
30/05/2018 277.50p 278.00p 270.00p 277.50p 35649
29/05/2018 279.00p 279.00p 269.89p 278.00p 57399
25/05/2018 276.00p 278.50p 273.00p 278.00p 141993
24/05/2018 269.50p 278.50p 269.50p 275.00p 72824
23/05/2018 279.00p 279.00p 271.00p 279.00p 62178
22/05/2018 273.50p 278.50p 270.58p 276.00p 43946
21/05/2018 279.00p 279.00p 270.07p 273.50p 47012
18/05/2018 279.00p 279.00p 273.00p 276.50p 131519
17/05/2018 270.50p 279.00p 270.50p 275.00p 187496
16/05/2018 273.00p 273.00p 261.00p 266.00p 78466
15/05/2018 279.50p 279.50p 263.50p 265.50p 53896
14/05/2018 274.00p 285.00p 267.00p 270.00p 211921
11/05/2018 274.00p 274.00p 269.00p 272.00p 61424
10/05/2018 265.00p 274.00p 258.20p 273.50p 78411
09/05/2018 261.00p 266.00p 260.00p 266.00p 44532
08/05/2018 262.00p 264.10p 256.90p 262.50p 49772
04/05/2018 244.00p 263.02p 244.00p 256.00p 141311
03/05/2018 252.00p 252.00p 244.48p 252.00p 65354
02/05/2018 243.50p 252.00p 233.73p 252.00p 56689
01/05/2018 236.00p 243.50p 232.21p 243.50p 43924
30/04/2018 236.00p 237.50p 231.00p 236.50p 125171
27/04/2018 246.00p 247.50p 235.00p 235.00p 15345
26/04/2018 235.50p 243.00p 235.00p 235.00p 143577
25/04/2018 240.00p 248.00p 235.50p 235.50p 116061
24/04/2018 253.00p 253.00p 238.00p 243.50p 17960
23/04/2018 248.50p 250.75p 244.50p 244.50p 67792
20/04/2018 246.00p 250.60p 239.50p 248.00p 63739
19/04/2018 249.50p 253.00p 243.00p 250.00p 112164
18/04/2018 248.00p 252.50p 245.00p 250.50p 75932
17/04/2018 242.00p 252.00p 240.50p 248.00p 135772
16/04/2018 228.50p 252.00p 225.88p 246.50p 236553
13/04/2018 229.00p 229.00p 223.95p 228.00p 39655
12/04/2018 224.00p 228.00p 214.53p 227.00p 84783
11/04/2018 225.50p 226.00p 216.08p 226.00p 24399
10/04/2018 226.00p 226.00p 217.00p 220.00p 35891
09/04/2018 218.00p 226.00p 212.48p 220.00p 65160
06/04/2018 223.00p 223.00p 218.00p 218.00p 21682
05/04/2018 221.00p 223.00p 215.00p 217.00p 33736
04/04/2018 226.00p 226.00p 211.00p 211.00p 80184
03/04/2018 229.00p 231.00p 219.00p 223.50p 46892
29/03/2018 220.00p 230.50p 219.00p 219.00p 77909
28/03/2018 227.00p 230.08p 221.48p 230.00p 77995
27/03/2018 223.00p 227.00p 220.53p 227.00p 72316
26/03/2018 218.00p 223.00p 212.50p 220.00p 120184
23/03/2018 214.00p 240.00p 212.39p 215.00p 20928
22/03/2018 216.00p 223.65p 214.00p 214.00p 6676
21/03/2018 217.00p 222.18p 215.00p 215.00p 207674
20/03/2018 226.00p 231.20p 217.50p 217.50p 23729
19/03/2018 221.50p 229.50p 221.43p 225.50p 1471593
16/03/2018 226.50p 240.00p 221.00p 221.00p 100025
15/03/2018 230.00p 235.00p 227.11p 231.50p 31777
14/03/2018 240.00p 240.00p 231.00p 231.00p 214433
13/03/2018 235.50p 239.00p 235.00p 235.00p 356587
12/03/2018 235.00p 240.00p 235.00p 235.00p 25029
09/03/2018 235.00p 239.50p 234.00p 235.00p 74438
08/03/2018 234.00p 237.00p 234.00p 235.00p 20063
07/03/2018 234.00p 237.00p 230.35p 234.00p 114186
06/03/2018 229.00p 237.00p 229.00p 234.00p 140305
05/03/2018 231.00p 231.00p 228.15p 230.00p 118345
02/03/2018 229.00p 230.00p 229.00p 230.00p 114462
01/03/2018 228.00p 231.00p 225.15p 229.00p 29200
28/02/2018 224.00p 228.00p 224.00p 228.00p 128732
27/02/2018 220.00p 227.50p 220.00p 225.00p 20920
26/02/2018 220.00p 225.00p 220.00p 220.50p 27244
23/02/2018 218.00p 223.00p 218.00p 220.00p 74655
22/02/2018 219.00p 221.32p 218.00p 220.00p 93069
21/02/2018 219.00p 225.00p 219.00p 219.00p 67338
20/02/2018 219.00p 224.00p 217.00p 220.00p 83280
19/02/2018 216.00p 224.42p 216.00p 220.50p 63331
16/02/2018 216.00p 223.00p 216.00p 220.00p 27318
15/02/2018 214.50p 220.00p 214.50p 218.00p 37861
14/02/2018 205.00p 215.00p 205.00p 215.00p 51285
13/02/2018 210.00p 215.00p 207.97p 212.00p 79576
12/02/2018 205.00p 215.00p 197.00p 215.00p 93691
09/02/2018 205.00p 205.00p 197.13p 202.00p 85459
08/02/2018 201.00p 205.00p 197.25p 204.50p 111183
07/02/2018 197.80p 205.00p 193.00p 203.50p 46857
06/02/2018 198.00p 198.00p 185.25p 195.00p 392395
05/02/2018 213.50p 216.09p 199.20p 199.20p 198522
02/02/2018 216.50p 222.17p 210.00p 214.00p 321400
01/02/2018 225.50p 225.50p 221.00p 221.00p 105234
31/01/2018 225.50p 226.00p 221.00p 224.00p 74582
30/01/2018 223.50p 226.00p 221.50p 221.50p 94131
29/01/2018 210.00p 225.50p 210.00p 224.00p 633556
26/01/2018 210.50p 220.00p 210.50p 215.00p 83699
25/01/2018 215.00p 219.50p 212.00p 212.00p 30524
24/01/2018 217.50p 224.50p 212.00p 212.00p 37444
23/01/2018 217.00p 223.50p 212.00p 217.50p 433912
22/01/2018 227.00p 227.00p 214.50p 214.50p 629086
19/01/2018 225.00p 227.00p 221.00p 221.00p 66252
18/01/2018 227.00p 229.59p 221.50p 225.00p 128027
17/01/2018 236.50p 236.50p 227.00p 227.50p 75787
16/01/2018 240.00p 240.00p 230.00p 230.00p 19821
15/01/2018 233.50p 239.00p 232.00p 232.00p 95925
12/01/2018 233.00p 235.50p 233.00p 233.50p 99481
11/01/2018 233.00p 235.50p 233.00p 233.00p 31295
10/01/2018 233.00p 236.50p 233.00p 233.00p 86330

*Close Price adjusted for both dividends and splits