Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2013 541.00p 542.00p 535.62p 539.00p 45479
23/12/2013 535.50p 540.00p 534.50p 540.00p 181823
20/12/2013 536.00p 543.50p 533.00p 534.50p 102238
19/12/2013 548.00p 548.70p 535.50p 538.50p 67872
18/12/2013 541.50p 549.00p 537.00p 540.50p 72190
17/12/2013 550.00p 550.00p 537.15p 540.00p 236527
16/12/2013 540.00p 550.00p 540.00p 546.00p 88671
13/12/2013 543.00p 547.50p 540.00p 540.50p 44204
12/12/2013 544.00p 554.00p 542.70p 545.50p 165644
11/12/2013 555.50p 558.00p 544.00p 544.00p 41692
10/12/2013 551.00p 558.99p 546.00p 552.50p 45262
09/12/2013 547.00p 559.50p 546.00p 550.00p 183672
06/12/2013 550.00p 558.00p 545.50p 547.00p 139353
05/12/2013 561.00p 565.25p 550.00p 550.00p 36233
04/12/2013 563.00p 567.50p 561.50p 567.00p 52203
03/12/2013 574.00p 574.02p 563.00p 563.50p 41757
02/12/2013 583.50p 584.60p 570.72p 571.00p 59341
29/11/2013 585.50p 589.50p 577.50p 577.50p 259163
28/11/2013 584.50p 589.50p 578.00p 582.00p 53713
27/11/2013 574.50p 580.00p 574.50p 579.50p 39905
26/11/2013 582.50p 582.50p 573.00p 575.50p 256231
25/11/2013 584.50p 584.50p 576.10p 580.00p 66316
22/11/2013 579.50p 582.08p 571.90p 578.00p 118963
21/11/2013 586.00p 590.00p 573.00p 578.00p 251748
20/11/2013 563.00p 590.00p 559.00p 590.00p 196949
19/11/2013 560.00p 563.00p 552.45p 558.50p 167191
18/11/2013 554.50p 563.00p 541.22p 556.00p 70724
15/11/2013 546.00p 551.34p 541.50p 547.50p 57089
14/11/2013 557.00p 560.00p 540.50p 543.00p 52407
13/11/2013 555.50p 566.10p 547.95p 553.00p 33362
12/11/2013 562.00p 564.00p 555.89p 561.00p 98651
11/11/2013 548.00p 568.00p 546.03p 561.00p 94044
08/11/2013 538.00p 554.00p 533.00p 551.00p 275289
07/11/2013 538.00p 538.00p 532.22p 535.00p 57522
06/11/2013 538.00p 538.00p 528.00p 534.00p 263829
05/11/2013 529.00p 539.00p 523.12p 534.00p 97644
04/11/2013 534.50p 541.50p 526.50p 526.50p 128188
01/11/2013 539.00p 544.80p 532.50p 532.50p 45203
31/10/2013 529.50p 545.00p 529.00p 544.00p 318901
30/10/2013 530.50p 531.50p 528.50p 530.00p 52292
29/10/2013 530.00p 530.15p 526.50p 530.00p 79537
28/10/2013 527.50p 531.56p 525.00p 525.50p 57655
25/10/2013 529.50p 531.48p 523.00p 525.00p 74338
24/10/2013 524.50p 530.00p 524.50p 530.00p 64717
23/10/2013 528.00p 532.00p 521.00p 528.00p 73074
22/10/2013 531.50p 533.00p 529.39p 530.00p 62290
21/10/2013 525.50p 535.87p 525.00p 530.00p 97809
18/10/2013 528.00p 535.77p 528.00p 530.00p 62171
17/10/2013 531.00p 535.00p 527.50p 530.00p 82417
16/10/2013 539.50p 545.10p 533.00p 533.00p 44223
15/10/2013 540.00p 548.50p 535.50p 538.50p 61487
14/10/2013 544.00p 549.00p 537.00p 537.50p 30693
11/10/2013 543.00p 549.00p 539.50p 544.00p 53169
10/10/2013 536.50p 542.00p 532.50p 540.00p 89068
09/10/2013 545.00p 545.00p 532.00p 533.50p 36356
08/10/2013 543.00p 551.00p 540.00p 545.00p 76460
07/10/2013 534.50p 543.00p 525.00p 543.00p 48948
04/10/2013 532.00p 537.00p 528.50p 537.00p 52893
03/10/2013 532.00p 538.00p 525.00p 534.00p 64262
02/10/2013 526.00p 540.00p 523.00p 534.00p 77161
01/10/2013 528.00p 530.00p 518.00p 529.00p 70021
30/09/2013 519.50p 528.00p 513.00p 528.00p 176023
27/09/2013 523.50p 527.00p 518.00p 518.00p 46006
26/09/2013 529.00p 529.00p 521.50p 527.00p 25152
25/09/2013 520.00p 530.00p 514.75p 530.00p 89814
24/09/2013 518.00p 519.50p 497.50p 519.00p 132216
23/09/2013 509.00p 517.50p 509.00p 515.00p 64098
20/09/2013 507.00p 515.00p 500.00p 507.00p 77638
19/09/2013 498.50p 511.00p 497.45p 510.50p 74098
18/09/2013 501.50p 509.00p 498.00p 500.00p 120566
17/09/2013 508.50p 511.50p 499.00p 504.00p 56610
16/09/2013 510.50p 511.73p 499.00p 499.00p 59134
13/09/2013 508.50p 514.50p 508.50p 510.50p 67445
12/09/2013 512.50p 515.00p 507.80p 511.50p 76077
11/09/2013 508.00p 515.00p 504.15p 510.00p 66608
10/09/2013 506.00p 512.75p 504.50p 507.00p 56408
09/09/2013 502.00p 511.00p 502.00p 508.00p 54654
06/09/2013 509.50p 513.00p 501.43p 505.00p 142979
05/09/2013 515.00p 515.00p 508.00p 513.00p 80221
04/09/2013 509.00p 519.00p 504.00p 504.00p 37567
03/09/2013 506.00p 515.00p 505.00p 514.50p 46497
02/09/2013 513.00p 513.00p 505.50p 509.00p 91797
30/08/2013 511.50p 512.00p 502.89p 509.00p 84000
29/08/2013 512.50p 512.50p 505.00p 509.50p 27605
28/08/2013 503.00p 513.50p 503.00p 511.00p 103993
27/08/2013 509.50p 512.00p 507.00p 511.50p 372030
23/08/2013 505.00p 512.00p 500.50p 508.50p 50687
22/08/2013 498.00p 509.00p 498.00p 505.00p 76667
21/08/2013 498.50p 512.00p 498.50p 499.00p 31474
20/08/2013 498.00p 513.00p 498.00p 510.50p 47257
19/08/2013 498.00p 510.00p 498.00p 510.00p 134940
16/08/2013 503.00p 511.40p 499.00p 504.00p 137515
15/08/2013 507.50p 516.90p 501.50p 501.50p 54723
14/08/2013 512.00p 518.10p 509.95p 515.00p 62004
13/08/2013 508.00p 517.80p 506.00p 514.50p 79282
12/08/2013 520.00p 525.15p 510.00p 515.00p 79927
09/08/2013 526.50p 535.00p 517.50p 520.50p 84890
08/08/2013 527.00p 535.00p 522.00p 522.00p 75165
07/08/2013 506.50p 535.00p 506.50p 530.00p 134920
06/08/2013 511.00p 521.00p 504.55p 510.00p 137983
05/08/2013 507.00p 518.00p 503.40p 513.50p 111314
02/08/2013 507.00p 515.00p 500.50p 511.00p 41020
01/08/2013 506.00p 513.00p 500.30p 510.00p 25774
31/07/2013 502.50p 510.85p 500.00p 508.00p 82730
30/07/2013 510.00p 510.00p 500.90p 505.00p 233927
29/07/2013 504.00p 513.00p 500.00p 506.00p 45059
26/07/2013 505.00p 511.00p 495.00p 503.00p 36000
25/07/2013 494.00p 505.00p 494.00p 502.00p 16979
24/07/2013 494.50p 508.00p 494.50p 500.00p 42151
23/07/2013 496.75p 504.50p 493.50p 495.25p 22923
22/07/2013 490.00p 505.00p 490.00p 499.00p 32909
19/07/2013 496.00p 503.60p 495.00p 500.00p 26298
18/07/2013 491.75p 498.84p 491.75p 495.50p 13616
17/07/2013 502.00p 502.02p 495.00p 498.00p 55912
16/07/2013 502.00p 515.00p 502.00p 506.00p 74078
15/07/2013 505.00p 510.50p 500.00p 506.00p 260201
12/07/2013 492.50p 504.50p 491.25p 504.50p 212116
11/07/2013 490.50p 494.75p 485.00p 491.25p 44900
10/07/2013 476.25p 495.00p 476.25p 494.00p 52124
09/07/2013 469.50p 480.22p 469.50p 479.75p 36299
08/07/2013 471.50p 478.75p 471.50p 476.00p 70061
05/07/2013 471.25p 477.65p 469.00p 477.50p 76099
04/07/2013 465.00p 479.00p 465.00p 479.00p 353642
03/07/2013 468.25p 475.00p 467.75p 474.50p 208176
02/07/2013 467.50p 477.25p 467.00p 474.00p 47340
01/07/2013 470.00p 475.00p 462.25p 470.50p 105688
28/06/2013 457.25p 475.00p 457.00p 475.00p 326742
27/06/2013 460.50p 461.25p 456.50p 458.00p 223129
26/06/2013 458.25p 461.00p 455.00p 458.00p 65523
25/06/2013 453.50p 461.75p 453.00p 461.00p 33648
24/06/2013 455.00p 456.25p 450.00p 452.00p 38472
21/06/2013 455.00p 465.88p 454.50p 455.00p 93357
20/06/2013 457.00p 465.00p 454.50p 454.50p 54135
19/06/2013 452.00p 466.25p 452.00p 459.00p 85255
18/06/2013 459.50p 465.00p 456.99p 460.00p 182559
17/06/2013 452.00p 462.25p 442.50p 462.00p 274957
14/06/2013 445.00p 457.25p 443.00p 454.75p 70171
13/06/2013 450.00p 450.00p 437.00p 443.00p 48694
12/06/2013 447.50p 459.00p 447.50p 447.50p 64286
11/06/2013 451.50p 454.57p 448.25p 453.50p 46250
10/06/2013 450.50p 451.25p 445.25p 451.25p 30279
07/06/2013 450.75p 458.00p 450.00p 450.00p 72245
06/06/2013 450.00p 456.12p 450.00p 450.25p 51044
05/06/2013 455.00p 455.00p 445.00p 450.50p 33541
04/06/2013 452.00p 454.75p 451.75p 451.75p 45223
03/06/2013 453.00p 458.00p 450.00p 450.00p 26720
31/05/2013 447.75p 453.00p 441.25p 452.75p 184764
30/05/2013 442.00p 450.25p 438.50p 450.25p 160357
29/05/2013 439.00p 442.00p 437.50p 441.00p 23395
28/05/2013 435.00p 449.25p 431.00p 440.00p 243658
24/05/2013 438.50p 441.25p 435.00p 435.00p 21481
23/05/2013 446.75p 446.75p 428.00p 436.00p 136154
22/05/2013 438.00p 447.67p 428.00p 441.00p 57106
21/05/2013 428.00p 438.00p 425.24p 438.00p 107157
20/05/2013 431.75p 434.90p 425.00p 425.00p 527607
17/05/2013 420.00p 441.25p 414.60p 433.00p 93623
16/05/2013 409.50p 418.00p 404.65p 413.50p 108656
15/05/2013 407.25p 407.25p 403.00p 407.00p 471267
14/05/2013 411.75p 412.00p 402.00p 403.50p 66067
13/05/2013 411.75p 412.00p 406.25p 411.75p 37602
10/05/2013 408.00p 408.67p 402.00p 408.50p 46156
09/05/2013 412.25p 412.25p 402.75p 402.75p 57222
08/05/2013 414.75p 414.75p 402.25p 410.50p 58421
07/05/2013 415.00p 417.18p 403.28p 408.00p 118137
03/05/2013 417.00p 417.00p 404.85p 409.00p 111166
02/05/2013 411.00p 419.40p 408.16p 411.25p 33585
01/05/2013 420.75p 423.00p 408.75p 419.00p 72251
30/04/2013 417.00p 420.00p 408.34p 411.25p 53713
29/04/2013 410.00p 419.75p 407.05p 412.50p 383126
26/04/2013 405.50p 412.50p 405.25p 410.00p 154156
25/04/2013 412.00p 417.00p 404.75p 413.75p 625373
24/04/2013 415.00p 415.00p 402.00p 410.00p 552679
23/04/2013 398.50p 417.00p 397.00p 409.50p 122212
22/04/2013 415.00p 415.00p 397.00p 397.00p 1390841
19/04/2013 411.50p 417.25p 410.00p 413.00p 48699
18/04/2013 423.75p 423.75p 414.00p 414.00p 164781
17/04/2013 416.75p 421.75p 411.76p 414.00p 106650
16/04/2013 427.00p 427.65p 415.25p 415.75p 83917
15/04/2013 429.50p 429.50p 415.00p 415.25p 45157
12/04/2013 418.00p 430.00p 418.00p 423.75p 15658
11/04/2013 433.00p 433.00p 423.25p 427.25p 65708
10/04/2013 430.00p 430.31p 422.25p 430.00p 40769
09/04/2013 421.25p 432.75p 421.25p 430.00p 130134
08/04/2013 430.00p 432.50p 419.25p 429.50p 121339
05/04/2013 429.00p 430.00p 420.25p 430.00p 39033
04/04/2013 420.25p 433.00p 415.50p 430.00p 108947
03/04/2013 430.00p 430.00p 421.50p 430.00p 143172
02/04/2013 431.00p 433.18p 420.00p 422.00p 96955
28/03/2013 428.00p 433.15p 423.00p 426.00p 82524
27/03/2013 432.50p 432.50p 422.00p 423.75p 33209
26/03/2013 435.25p 441.44p 423.59p 430.50p 94250
25/03/2013 434.75p 436.48p 420.05p 435.00p 98902
22/03/2013 433.00p 436.72p 420.25p 430.00p 152302
21/03/2013 436.25p 442.75p 428.00p 428.00p 59498
20/03/2013 430.25p 437.50p 428.00p 428.00p 47111
19/03/2013 426.00p 437.50p 426.00p 437.50p 58084
18/03/2013 437.25p 437.36p 422.73p 433.00p 87601
15/03/2013 437.25p 439.75p 427.00p 439.75p 73395
14/03/2013 427.00p 434.00p 427.00p 427.00p 33117
13/03/2013 430.00p 433.52p 423.20p 429.00p 45739

*Close Price adjusted for both dividends and splits