Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/02/2011 420.75p 424.25p 413.50p 413.50p 16780
10/02/2011 413.25p 419.00p 412.00p 412.00p 32516
09/02/2011 419.50p 422.20p 415.00p 415.00p 10031
08/02/2011 417.50p 420.00p 412.00p 420.00p 32559
07/02/2011 415.50p 422.36p 412.00p 418.75p 250012
04/02/2011 424.00p 424.00p 413.22p 415.00p 11721
03/02/2011 418.75p 419.75p 410.25p 419.50p 68384
02/02/2011 424.00p 424.00p 413.75p 415.00p 91399
01/02/2011 413.50p 425.00p 412.50p 425.00p 53058
31/01/2011 410.00p 419.09p 409.00p 413.25p 47906
28/01/2011 409.25p 417.00p 408.50p 417.00p 35924
27/01/2011 413.00p 416.50p 410.00p 413.50p 42097
26/01/2011 413.00p 421.31p 413.00p 417.00p 29137
25/01/2011 425.00p 425.00p 410.42p 416.00p 20127
24/01/2011 413.50p 425.00p 411.40p 425.00p 51621
21/01/2011 417.00p 425.00p 406.00p 417.00p 576370
20/01/2011 430.00p 430.00p 415.00p 427.00p 230392
19/01/2011 430.00p 430.00p 419.75p 430.00p 14495
18/01/2011 421.00p 429.26p 411.08p 425.75p 38738
17/01/2011 418.00p 418.86p 410.00p 416.50p 246113
14/01/2011 417.75p 424.84p 408.00p 415.00p 47594
13/01/2011 414.00p 418.51p 408.00p 418.25p 140160
12/01/2011 414.00p 421.50p 412.25p 414.75p 63113
11/01/2011 418.50p 421.85p 414.25p 419.50p 69645
10/01/2011 400.00p 420.00p 400.00p 420.00p 72292
07/01/2011 394.00p 411.00p 393.60p 405.75p 1003692
06/01/2011 380.50p 399.00p 380.05p 399.00p 87174
05/01/2011 377.00p 384.00p 375.00p 383.50p 59571
04/01/2011 383.00p 390.90p 379.30p 388.00p 67302
31/12/2010 394.25p 395.50p 385.25p 385.25p 9509
30/12/2010 394.25p 394.25p 388.16p 393.00p 19541
29/12/2010 396.75p 396.75p 388.00p 394.25p 32748
24/12/2010 388.00p 393.25p 388.00p 393.25p 6426
23/12/2010 389.25p 400.00p 388.75p 397.75p 38932
22/12/2010 390.25p 395.10p 388.75p 393.00p 17632
21/12/2010 394.50p 396.00p 388.50p 390.50p 20592
20/12/2010 390.00p 400.00p 390.00p 397.50p 47834
17/12/2010 395.50p 399.75p 391.00p 396.00p 27486
16/12/2010 400.00p 402.25p 392.57p 400.00p 41639
15/12/2010 398.50p 400.00p 390.93p 399.50p 33072
14/12/2010 386.25p 399.00p 386.25p 397.00p 34341
13/12/2010 394.00p 400.00p 387.80p 400.00p 18589
10/12/2010 393.00p 396.75p 383.73p 396.75p 28528
09/12/2010 389.00p 397.00p 389.00p 397.00p 19655
08/12/2010 380.00p 389.00p 372.00p 389.00p 21671
07/12/2010 381.00p 383.75p 372.00p 380.00p 136599
06/12/2010 382.00p 384.40p 374.50p 381.00p 64954
03/12/2010 380.00p 382.00p 373.00p 382.00p 45259
02/12/2010 370.50p 378.50p 370.50p 378.50p 185629
01/12/2010 376.75p 378.74p 370.57p 376.00p 64405
30/11/2010 370.00p 381.50p 367.00p 371.00p 236141
29/11/2010 380.00p 380.00p 368.12p 377.00p 105136
26/11/2010 370.00p 384.86p 367.00p 375.00p 37472
25/11/2010 375.50p 380.50p 371.10p 380.00p 63296
24/11/2010 380.00p 383.65p 376.00p 378.00p 1214602
23/11/2010 397.50p 397.50p 375.50p 375.50p 42074
22/11/2010 387.00p 394.25p 387.00p 394.00p 25767
19/11/2010 394.50p 399.94p 387.00p 394.00p 33727
18/11/2010 395.00p 419.00p 390.68p 400.00p 497991
17/11/2010 384.00p 397.00p 377.70p 395.00p 135601
16/11/2010 375.00p 387.00p 370.00p 381.00p 490172
15/11/2010 363.00p 385.00p 358.00p 385.00p 196010
12/11/2010 353.00p 362.00p 350.96p 362.00p 9531
11/11/2010 355.00p 360.00p 350.00p 355.00p 25020
10/11/2010 355.00p 368.00p 349.82p 352.00p 47094
09/11/2010 365.50p 365.50p 355.94p 360.25p 26306
08/11/2010 355.50p 368.27p 353.34p 365.50p 20700
05/11/2010 360.00p 369.08p 359.42p 364.25p 17455
04/11/2010 360.00p 367.00p 358.20p 360.00p 28047
03/11/2010 353.00p 358.25p 353.00p 356.00p 26037
02/11/2010 353.00p 358.87p 353.00p 353.00p 14744
01/11/2010 367.00p 367.00p 352.00p 357.50p 14413
29/10/2010 365.00p 365.00p 353.96p 365.00p 40171
28/10/2010 372.00p 372.00p 354.80p 365.00p 45290
27/10/2010 363.00p 371.43p 360.00p 360.00p 27483
26/10/2010 363.00p 372.00p 363.00p 363.00p 29225
25/10/2010 365.50p 372.00p 363.25p 372.00p 357536
22/10/2010 362.00p 372.00p 356.47p 372.00p 106632
21/10/2010 357.00p 362.00p 350.00p 350.00p 12897
20/10/2010 356.00p 358.75p 347.00p 347.00p 29326
19/10/2010 345.00p 353.00p 333.15p 350.00p 947097
18/10/2010 338.00p 345.00p 333.50p 337.00p 17112
15/10/2010 340.00p 340.00p 334.00p 336.00p 92065
14/10/2010 342.00p 349.00p 333.00p 340.00p 115567
13/10/2010 342.00p 345.19p 332.48p 337.50p 14258
12/10/2010 338.00p 338.00p 330.00p 334.00p 11116
11/10/2010 330.00p 338.00p 330.00p 338.00p 16944
08/10/2010 330.00p 336.51p 330.00p 333.50p 28972
07/10/2010 330.00p 340.00p 330.00p 330.00p 5578
06/10/2010 338.00p 344.16p 333.00p 339.00p 177980
05/10/2010 331.00p 334.87p 331.00p 333.50p 14530
04/10/2010 330.00p 345.00p 330.00p 330.00p 14566
01/10/2010 345.00p 345.00p 335.00p 335.00p 21701
30/09/2010 339.00p 343.50p 335.00p 340.75p 37477
29/09/2010 340.00p 342.00p 333.50p 342.00p 23125
28/09/2010 338.50p 345.00p 338.50p 339.25p 17036
27/09/2010 331.50p 345.00p 328.90p 338.50p 224931
24/09/2010 330.00p 335.62p 323.03p 335.00p 33325
23/09/2010 327.00p 327.00p 321.75p 323.00p 11949
22/09/2010 328.00p 328.00p 322.50p 323.00p 27916
21/09/2010 320.25p 328.00p 320.00p 328.00p 59230
20/09/2010 322.00p 325.00p 320.50p 325.00p 14354
17/09/2010 318.75p 324.75p 312.16p 318.00p 70150
16/09/2010 320.00p 324.61p 318.14p 320.00p 8649
15/09/2010 320.00p 322.00p 313.70p 322.00p 26420
14/09/2010 320.00p 322.00p 312.17p 320.00p 22910
13/09/2010 314.75p 322.00p 309.05p 322.00p 67309
10/09/2010 307.75p 315.00p 307.75p 314.00p 25185
09/09/2010 315.00p 318.10p 306.00p 315.50p 18432
08/09/2010 309.00p 320.00p 306.04p 315.50p 11551
07/09/2010 316.00p 316.00p 309.00p 309.00p 47
06/09/2010 314.75p 317.61p 307.11p 316.00p 76600
03/09/2010 312.25p 319.25p 310.50p 314.00p 13153
02/09/2010 310.25p 320.00p 310.00p 320.00p 26853
01/09/2010 312.00p 320.00p 309.50p 320.00p 14699
31/08/2010 319.75p 319.75p 312.19p 319.75p 17275
27/08/2010 315.00p 315.00p 310.15p 315.00p 13407
26/08/2010 311.00p 314.51p 310.00p 312.50p 12645
25/08/2010 312.00p 312.60p 306.00p 309.00p 38110
24/08/2010 313.50p 317.50p 306.00p 306.00p 57979
23/08/2010 312.50p 317.50p 311.25p 317.50p 24746
20/08/2010 314.25p 318.00p 314.00p 315.00p 49101
19/08/2010 315.00p 317.79p 312.35p 314.00p 8360
18/08/2010 318.00p 318.50p 312.66p 318.00p 30610
17/08/2010 310.75p 317.50p 310.75p 315.00p 38443
16/08/2010 312.75p 317.58p 309.46p 312.00p 22559
13/08/2010 316.75p 319.25p 312.25p 312.25p 33084
12/08/2010 310.00p 315.00p 307.00p 312.50p 38356
11/08/2010 317.75p 320.00p 314.75p 316.00p 9552
10/08/2010 317.00p 318.78p 312.00p 315.00p 240050
09/08/2010 310.00p 317.00p 310.00p 316.00p 86026
06/08/2010 313.00p 313.00p 303.50p 303.50p 1067
05/08/2010 301.00p 312.05p 300.91p 307.00p 103647
04/08/2010 303.25p 311.47p 301.50p 301.50p 72807
03/08/2010 302.25p 311.50p 300.50p 311.00p 43554
02/08/2010 302.50p 309.00p 301.27p 303.00p 88762
30/07/2010 300.00p 311.18p 300.00p 303.00p 27227
29/07/2010 304.25p 309.50p 300.00p 309.00p 23949
28/07/2010 305.50p 310.00p 304.87p 306.00p 11010
27/07/2010 308.25p 314.97p 303.00p 305.50p 57719
26/07/2010 305.50p 314.00p 305.50p 309.00p 23240
23/07/2010 312.00p 315.00p 307.00p 307.50p 29259
22/07/2010 307.00p 312.97p 303.48p 309.75p 42189
21/07/2010 309.00p 309.00p 300.90p 307.50p 167020
20/07/2010 308.50p 309.50p 302.00p 302.00p 52517
19/07/2010 300.00p 308.50p 299.91p 302.50p 32747
16/07/2010 308.75p 309.00p 300.25p 307.00p 16980
15/07/2010 306.00p 306.42p 300.07p 301.00p 46950
14/07/2010 309.50p 309.50p 300.65p 305.00p 82389
13/07/2010 316.00p 316.00p 310.50p 310.50p 129862
12/07/2010 316.00p 316.00p 309.84p 310.00p 123033
09/07/2010 313.00p 314.00p 307.72p 310.00p 66485
08/07/2010 313.00p 313.00p 304.00p 313.00p 191928
07/07/2010 313.00p 313.00p 308.50p 312.00p 25575
06/07/2010 310.00p 313.00p 300.10p 313.00p 72329
05/07/2010 300.00p 313.00p 292.33p 308.00p 114375
02/07/2010 295.00p 302.00p 290.10p 295.50p 24468
01/07/2010 299.25p 300.00p 292.35p 295.00p 230795
30/06/2010 293.00p 299.93p 290.50p 296.50p 6636
29/06/2010 295.00p 299.75p 293.00p 293.00p 14050
28/06/2010 292.00p 299.60p 292.00p 299.00p 27052
25/06/2010 300.00p 300.20p 293.28p 296.00p 13885
24/06/2010 296.00p 299.69p 292.40p 296.00p 26830
23/06/2010 297.00p 298.00p 291.55p 298.00p 4275968
22/06/2010 298.00p 298.00p 292.00p 296.00p 26062
21/06/2010 300.00p 300.00p 288.88p 292.00p 160638
18/06/2010 300.00p 300.00p 288.00p 297.00p 297590
17/06/2010 292.00p 296.60p 288.25p 295.00p 16071
16/06/2010 292.00p 292.00p 285.00p 289.50p 216883
15/06/2010 285.00p 293.00p 285.00p 292.00p 42717
14/06/2010 282.00p 292.00p 282.00p 292.00p 135563
11/06/2010 275.00p 275.00p 265.50p 272.50p 23992
10/06/2010 275.00p 275.00p 265.00p 270.50p 13496
09/06/2010 275.00p 275.00p 267.00p 271.50p 17305
08/06/2010 266.00p 270.00p 266.00p 268.00p 186870
07/06/2010 276.00p 276.08p 265.25p 271.00p 17982
04/06/2010 266.75p 276.20p 265.00p 269.00p 5685
03/06/2010 270.00p 276.72p 267.00p 272.50p 14695
02/06/2010 274.00p 279.00p 270.00p 274.50p 64030
01/06/2010 280.00p 280.00p 270.00p 273.75p 23495
28/05/2010 279.75p 280.00p 270.00p 270.00p 14179
27/05/2010 278.00p 278.00p 265.00p 274.00p 20992
26/05/2010 280.00p 280.00p 263.00p 271.00p 25287
25/05/2010 277.00p 280.00p 268.00p 268.00p 26481
24/05/2010 278.00p 284.03p 277.35p 280.50p 32665
21/05/2010 278.00p 283.88p 277.00p 281.00p 28761
20/05/2010 290.00p 295.00p 280.00p 285.00p 196293
19/05/2010 298.25p 298.57p 288.09p 295.00p 18711
18/05/2010 293.50p 300.00p 285.00p 298.25p 1236669
17/05/2010 288.50p 293.21p 284.30p 290.00p 441862
14/05/2010 290.00p 290.00p 283.00p 290.00p 38493
13/05/2010 288.00p 292.00p 285.63p 288.00p 225202
12/05/2010 285.00p 288.00p 280.50p 288.00p 17109
11/05/2010 288.50p 289.45p 285.00p 286.75p 21472
10/05/2010 288.00p 289.45p 285.05p 288.00p 4913
07/05/2010 280.00p 286.23p 277.08p 286.00p 42116
06/05/2010 287.00p 290.75p 285.00p 290.75p 319651
05/05/2010 295.00p 297.00p 285.00p 297.00p 196133
04/05/2010 293.00p 295.00p 288.11p 295.00p 189232
30/04/2010 285.00p 292.00p 284.01p 291.00p 42594

*Close Price adjusted for both dividends and splits