Naked Wines (WINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Naked Wines

Date Open High Low Close* Volume
28/07/2015 422.00p 438.75p 414.94p 434.00p 88322
27/07/2015 416.50p 427.59p 414.75p 422.00p 2317589
24/07/2015 411.00p 428.50p 411.00p 426.50p 65701
23/07/2015 411.75p 419.00p 411.75p 415.75p 89185
22/07/2015 405.75p 422.75p 405.75p 420.00p 97691
21/07/2015 413.50p 414.00p 409.65p 412.75p 37348
20/07/2015 403.00p 414.10p 403.00p 413.25p 48432
17/07/2015 410.50p 414.00p 407.25p 413.25p 78561
16/07/2015 405.25p 411.50p 403.50p 405.75p 38928
15/07/2015 418.25p 418.25p 407.00p 412.00p 39612
14/07/2015 415.00p 419.00p 410.00p 413.00p 59874
13/07/2015 410.00p 410.00p 404.50p 410.00p 69686
10/07/2015 405.00p 414.25p 404.25p 407.75p 297629
09/07/2015 396.25p 405.00p 395.35p 400.75p 105231
08/07/2015 405.00p 405.00p 395.50p 395.50p 72412
07/07/2015 404.50p 404.50p 396.75p 400.25p 114651
06/07/2015 400.00p 406.84p 396.25p 398.00p 50882
03/07/2015 393.75p 409.75p 393.75p 404.00p 101771
02/07/2015 405.00p 405.00p 394.00p 398.25p 67003
01/07/2015 383.75p 406.00p 383.75p 403.50p 1193449
30/06/2015 385.00p 394.50p 383.25p 388.50p 247825
29/06/2015 395.00p 395.00p 380.00p 387.50p 186313
26/06/2015 410.00p 410.00p 392.25p 395.25p 511114
25/06/2015 410.00p 410.00p 403.25p 408.75p 121822
24/06/2015 410.00p 410.00p 402.25p 408.50p 147301
23/06/2015 415.00p 415.00p 398.28p 405.25p 191280
22/06/2015 419.00p 419.00p 405.00p 408.50p 392028
19/06/2015 425.00p 425.00p 416.75p 418.75p 125014
18/06/2015 419.25p 424.00p 418.50p 419.00p 185845
17/06/2015 430.00p 430.00p 420.00p 426.25p 102339
16/06/2015 420.00p 428.75p 417.50p 428.50p 185443
15/06/2015 420.50p 431.91p 416.85p 421.00p 438595
12/06/2015 447.75p 449.25p 437.00p 440.00p 158751
11/06/2015 450.00p 450.00p 442.75p 443.50p 232120
10/06/2015 420.75p 449.00p 420.75p 445.00p 398686
09/06/2015 433.00p 435.00p 424.00p 424.50p 55971
08/06/2015 420.00p 432.00p 420.00p 432.00p 51839
05/06/2015 420.25p 429.50p 417.50p 427.00p 152073
04/06/2015 450.00p 451.90p 420.00p 427.50p 276073
03/06/2015 427.75p 450.00p 427.75p 443.00p 646116
02/06/2015 428.00p 438.25p 428.00p 438.25p 77485
01/06/2015 424.25p 439.75p 424.25p 436.00p 74595
29/05/2015 420.00p 436.00p 420.00p 434.00p 155266
28/05/2015 420.00p 424.25p 415.54p 424.25p 82055
27/05/2015 423.00p 424.75p 419.50p 423.00p 117058
26/05/2015 424.50p 432.88p 424.25p 426.50p 179666
22/05/2015 432.00p 443.75p 423.83p 426.25p 172740
21/05/2015 450.00p 450.00p 432.39p 435.00p 204789
20/05/2015 440.75p 453.50p 440.00p 440.50p 298884
19/05/2015 439.00p 450.00p 422.30p 450.00p 266905
18/05/2015 427.75p 437.11p 421.90p 435.00p 452699
15/05/2015 420.75p 427.00p 414.25p 427.00p 133767
14/05/2015 414.25p 421.00p 407.50p 420.00p 255445
13/05/2015 390.75p 413.00p 390.75p 413.00p 211534
12/05/2015 390.25p 395.00p 382.25p 393.00p 128704
11/05/2015 385.75p 395.00p 385.00p 392.25p 135073
08/05/2015 382.75p 393.53p 382.50p 388.00p 138138
07/05/2015 390.00p 392.25p 378.50p 390.25p 154779
06/05/2015 382.00p 382.00p 371.30p 376.25p 60548
05/05/2015 385.00p 385.00p 373.80p 377.50p 120405
01/05/2015 378.00p 385.35p 378.00p 378.00p 141832
30/04/2015 380.00p 393.50p 380.00p 381.25p 136587
29/04/2015 377.00p 391.00p 377.00p 389.00p 88692
28/04/2015 385.00p 390.00p 379.00p 385.75p 87145
27/04/2015 388.00p 388.00p 373.00p 380.25p 166437
24/04/2015 379.00p 387.75p 369.77p 384.00p 844376
23/04/2015 392.00p 392.00p 379.26p 381.75p 175596
22/04/2015 388.00p 394.75p 378.57p 392.00p 195084
21/04/2015 372.00p 389.63p 372.00p 386.25p 165871
20/04/2015 377.00p 384.50p 368.56p 381.75p 2042157
17/04/2015 370.00p 377.00p 358.78p 375.75p 319143
16/04/2015 385.00p 385.01p 370.75p 370.75p 210017
15/04/2015 365.00p 385.00p 364.40p 380.25p 1451327
14/04/2015 361.00p 361.52p 350.00p 360.00p 414824
13/04/2015 330.00p 362.00p 323.00p 362.00p 1977613
10/04/2015 285.00p 327.25p 280.00p 323.25p 3600133
09/04/2015 323.00p 323.91p 313.00p 317.75p 126533
08/04/2015 309.25p 327.05p 308.44p 323.50p 150244
07/04/2015 315.00p 315.00p 304.00p 309.50p 93329
02/04/2015 308.00p 308.50p 297.11p 308.25p 251762
01/04/2015 306.00p 306.00p 298.25p 302.00p 403124
31/03/2015 297.00p 305.14p 297.00p 299.75p 594073
30/03/2015 305.00p 310.00p 297.38p 302.00p 223639
27/03/2015 305.00p 310.00p 303.09p 305.00p 118172
26/03/2015 317.00p 317.00p 302.00p 304.25p 201536
25/03/2015 322.00p 322.00p 303.70p 309.00p 332889
24/03/2015 328.00p 328.00p 307.15p 313.50p 355532
23/03/2015 328.00p 328.00p 315.00p 319.50p 100230
20/03/2015 334.25p 334.25p 318.65p 324.75p 133925
19/03/2015 340.00p 340.00p 325.00p 325.00p 512506
18/03/2015 346.00p 346.00p 331.25p 333.50p 166120
17/03/2015 348.00p 348.00p 335.25p 337.50p 112556
16/03/2015 347.75p 347.75p 337.00p 341.25p 44539
13/03/2015 341.00p 351.29p 338.25p 338.25p 337152
12/03/2015 345.00p 354.50p 340.00p 344.50p 80618
11/03/2015 339.00p 353.25p 339.00p 347.50p 94881
10/03/2015 348.25p 349.25p 339.00p 347.00p 91585
09/03/2015 338.00p 353.06p 338.00p 349.25p 119473
06/03/2015 348.00p 348.00p 338.00p 341.00p 119534
05/03/2015 349.75p 349.75p 333.75p 333.75p 140366
04/03/2015 351.00p 353.27p 339.85p 340.00p 95804
03/03/2015 341.00p 351.75p 341.00p 350.00p 64413
02/03/2015 361.50p 361.50p 343.75p 347.75p 68320
27/02/2015 358.00p 363.00p 340.23p 357.75p 156679
26/02/2015 351.25p 355.50p 347.00p 354.75p 87740
25/02/2015 359.00p 359.00p 345.00p 350.50p 96051
24/02/2015 357.00p 357.00p 344.75p 352.75p 115446
23/02/2015 353.00p 358.25p 341.75p 347.00p 207057
20/02/2015 346.25p 354.50p 342.25p 350.00p 183195
19/02/2015 331.50p 349.66p 325.00p 347.25p 273982
18/02/2015 328.00p 333.00p 328.00p 330.00p 137407
17/02/2015 330.00p 336.00p 326.00p 330.00p 113879
16/02/2015 336.00p 336.25p 327.19p 332.25p 100422
13/02/2015 341.50p 341.50p 328.18p 331.25p 77751
12/02/2015 341.00p 341.00p 331.50p 333.75p 403502
11/02/2015 341.00p 341.00p 330.03p 334.75p 39561
10/02/2015 331.75p 338.12p 331.75p 335.00p 48515
09/02/2015 340.00p 340.00p 331.00p 331.00p 93639
06/02/2015 335.00p 342.00p 327.60p 334.50p 121537
05/02/2015 339.00p 339.00p 327.50p 334.25p 68621
04/02/2015 334.25p 337.75p 326.50p 334.50p 138523
03/02/2015 332.00p 333.25p 325.00p 327.00p 101345
02/02/2015 330.00p 344.25p 325.00p 329.25p 105973
30/01/2015 337.25p 340.35p 333.00p 337.00p 48318
29/01/2015 335.00p 345.09p 331.41p 336.00p 51708
28/01/2015 336.50p 348.75p 335.94p 342.25p 137449
27/01/2015 342.50p 347.25p 341.00p 345.25p 88123
26/01/2015 348.75p 348.75p 337.25p 345.50p 53059
23/01/2015 345.00p 347.00p 338.51p 343.00p 164430
22/01/2015 330.00p 345.00p 330.00p 343.75p 214410
21/01/2015 330.00p 341.48p 330.00p 334.50p 99166
20/01/2015 342.00p 342.00p 330.25p 330.50p 96714
19/01/2015 332.00p 341.90p 332.00p 335.00p 71287
16/01/2015 340.00p 340.00p 333.00p 336.50p 46079
15/01/2015 333.50p 340.50p 330.00p 335.00p 123805
14/01/2015 335.00p 341.65p 329.25p 329.25p 129444
13/01/2015 342.00p 346.25p 336.25p 337.75p 225005
12/01/2015 333.00p 348.50p 333.00p 345.75p 605824
09/01/2015 317.00p 335.00p 316.50p 335.00p 378583
08/01/2015 328.00p 336.00p 311.96p 317.00p 1171121
07/01/2015 370.00p 374.50p 326.50p 330.00p 1127221
06/01/2015 392.00p 406.75p 392.00p 397.00p 199007
05/01/2015 401.75p 406.00p 394.89p 399.25p 155602
02/01/2015 407.00p 407.00p 393.00p 401.00p 139215
31/12/2014 390.00p 410.00p 390.00p 410.00p 43851
30/12/2014 405.00p 405.00p 396.50p 402.25p 485239
29/12/2014 397.00p 403.50p 393.75p 400.00p 531381
24/12/2014 400.00p 400.25p 388.83p 400.00p 37695
23/12/2014 399.00p 399.00p 387.00p 392.00p 149966
22/12/2014 405.00p 405.00p 387.50p 390.00p 810596
19/12/2014 398.00p 402.25p 396.00p 400.00p 284297
18/12/2014 391.00p 398.00p 389.00p 397.00p 958057
17/12/2014 375.50p 391.00p 375.50p 388.00p 450894
16/12/2014 376.25p 390.00p 376.25p 386.75p 207696
15/12/2014 389.00p 389.00p 376.19p 385.00p 341322
12/12/2014 389.00p 389.00p 375.00p 379.00p 176110
11/12/2014 385.00p 385.00p 376.46p 380.00p 299556
10/12/2014 387.00p 388.30p 375.26p 379.00p 164333
09/12/2014 388.25p 389.75p 375.25p 380.00p 65627
08/12/2014 390.00p 390.00p 381.97p 387.25p 352928
05/12/2014 385.00p 388.63p 382.38p 385.00p 115085
04/12/2014 381.00p 387.31p 378.25p 385.00p 101047
03/12/2014 383.75p 384.00p 370.50p 378.50p 90003
02/12/2014 392.50p 393.00p 375.25p 382.75p 248695
01/12/2014 380.00p 390.25p 370.50p 390.00p 225241
28/11/2014 380.00p 381.00p 368.00p 368.00p 115862
27/11/2014 375.00p 382.75p 370.00p 371.25p 83099
26/11/2014 368.00p 382.50p 368.00p 375.00p 282295
25/11/2014 371.00p 380.00p 360.53p 380.00p 106620
24/11/2014 368.00p 370.25p 362.96p 370.00p 311392
21/11/2014 365.25p 365.25p 352.00p 359.25p 89635
20/11/2014 367.00p 367.00p 355.00p 355.00p 52167
19/11/2014 365.00p 365.25p 357.00p 357.00p 133888
18/11/2014 363.00p 367.64p 348.25p 361.00p 229735
17/11/2014 374.00p 376.00p 360.00p 362.00p 123869
14/11/2014 373.50p 374.75p 363.05p 366.00p 109693
13/11/2014 373.50p 373.50p 363.69p 373.25p 160749
12/11/2014 373.50p 373.50p 363.87p 366.75p 74408
11/11/2014 375.00p 375.00p 364.50p 365.25p 68122
10/11/2014 360.25p 374.00p 360.25p 370.00p 79543
07/11/2014 357.00p 372.50p 350.50p 370.00p 217066
06/11/2014 365.00p 365.00p 345.00p 352.25p 83654
05/11/2014 384.00p 388.28p 358.50p 361.75p 212844
04/11/2014 382.00p 395.73p 382.00p 387.50p 250248
03/11/2014 372.25p 397.00p 372.25p 393.75p 186848
31/10/2014 355.25p 379.00p 355.25p 377.75p 111992
30/10/2014 355.00p 363.00p 351.19p 363.00p 276015
29/10/2014 349.75p 358.44p 344.50p 356.50p 82525
28/10/2014 341.25p 350.00p 341.25p 346.00p 310375
27/10/2014 345.25p 355.00p 340.00p 341.00p 298358
24/10/2014 339.25p 356.25p 339.25p 351.50p 33090
23/10/2014 339.75p 345.00p 333.00p 342.75p 53403
22/10/2014 337.75p 342.75p 329.50p 337.75p 136590
21/10/2014 337.25p 337.25p 330.25p 335.00p 118434
20/10/2014 334.75p 334.75p 326.00p 330.00p 221520
17/10/2014 333.25p 333.25p 324.75p 327.50p 62272
16/10/2014 320.25p 331.00p 320.25p 324.00p 112250
15/10/2014 330.75p 333.50p 326.00p 328.00p 86222
14/10/2014 325.50p 332.95p 316.00p 326.00p 138725
13/10/2014 338.00p 340.50p 327.50p 327.50p 133543

*Close Price adjusted for both dividends and splits