Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/04/2020 309.00p 320.00p 304.00p 317.00p 102575
17/04/2020 299.50p 319.50p 295.73p 311.50p 78830
16/04/2020 287.50p 303.50p 284.73p 302.00p 484825
15/04/2020 296.00p 315.50p 286.50p 291.00p 155180
14/04/2020 303.00p 310.00p 295.50p 304.00p 270840
09/04/2020 280.00p 307.00p 275.83p 292.00p 341204
08/04/2020 269.50p 274.50p 264.50p 273.00p 75879
07/04/2020 255.00p 268.84p 250.00p 267.50p 85591
06/04/2020 255.00p 260.00p 250.95p 257.00p 44079
03/04/2020 250.50p 255.00p 245.50p 255.00p 72692
02/04/2020 250.00p 255.00p 249.50p 253.50p 76973
01/04/2020 250.00p 260.00p 248.00p 255.00p 146315
31/03/2020 252.50p 259.50p 250.50p 251.00p 111918
30/03/2020 252.00p 258.48p 249.50p 252.00p 126747
27/03/2020 250.00p 260.00p 249.50p 260.00p 136948
26/03/2020 250.00p 259.48p 250.00p 250.00p 289639
25/03/2020 250.00p 260.00p 249.50p 260.00p 301633
24/03/2020 250.00p 264.50p 250.00p 251.00p 256936
23/03/2020 255.00p 258.00p 246.50p 250.00p 367570
20/03/2020 240.00p 254.50p 240.00p 254.50p 529790
19/03/2020 224.00p 243.50p 223.00p 243.50p 397199
18/03/2020 207.50p 224.00p 205.50p 224.00p 300997
17/03/2020 207.50p 216.50p 206.50p 213.00p 154220
16/03/2020 207.50p 207.50p 193.80p 204.50p 250444
13/03/2020 216.00p 218.50p 210.00p 213.00p 81131
12/03/2020 216.00p 219.00p 207.50p 211.00p 268092
11/03/2020 219.00p 239.50p 215.50p 223.00p 231793
10/03/2020 223.50p 232.50p 217.89p 218.50p 187208
09/03/2020 222.00p 224.50p 209.18p 220.50p 251332
06/03/2020 224.00p 225.00p 220.00p 224.00p 153940
05/03/2020 218.50p 224.00p 211.65p 223.00p 71474
04/03/2020 220.00p 220.50p 216.00p 219.00p 101104
03/03/2020 210.00p 218.50p 207.75p 218.50p 68945
02/03/2020 210.00p 217.00p 205.50p 210.00p 347784
28/02/2020 211.00p 217.50p 202.50p 208.00p 266861
27/02/2020 216.00p 218.00p 209.50p 212.00p 194680
26/02/2020 217.50p 218.50p 213.00p 217.00p 242518
25/02/2020 218.50p 220.50p 215.50p 218.50p 147051
24/02/2020 216.00p 221.98p 214.50p 218.50p 190729
21/02/2020 214.00p 220.00p 214.00p 218.00p 152160
20/02/2020 217.50p 220.00p 216.00p 219.50p 120556
19/02/2020 216.50p 224.00p 210.00p 217.50p 110802
18/02/2020 214.00p 221.50p 213.00p 218.00p 193463
17/02/2020 213.50p 216.50p 212.50p 215.50p 110640
14/02/2020 212.00p 216.50p 211.20p 216.00p 116937
13/02/2020 209.50p 213.50p 206.50p 212.00p 154301
12/02/2020 216.50p 216.50p 208.00p 210.50p 407637
11/02/2020 208.50p 214.50p 207.48p 211.00p 160962
10/02/2020 211.00p 214.22p 204.00p 211.00p 129856
07/02/2020 208.00p 214.00p 208.00p 211.00p 250635
06/02/2020 210.50p 214.50p 210.00p 212.00p 142786
05/02/2020 208.00p 212.00p 208.00p 210.00p 193717
04/02/2020 212.00p 213.50p 211.00p 212.00p 109364
03/02/2020 210.50p 213.04p 208.50p 211.00p 146360
31/01/2020 210.00p 213.00p 209.00p 210.00p 182621
30/01/2020 213.50p 214.00p 207.00p 210.00p 405621
29/01/2020 212.00p 215.50p 205.00p 214.50p 170583
28/01/2020 217.50p 222.00p 214.50p 214.50p 193671
27/01/2020 216.00p 224.50p 215.00p 220.75p 144013
24/01/2020 219.50p 222.00p 218.50p 219.00p 217919
23/01/2020 216.50p 221.75p 215.00p 216.00p 117118
22/01/2020 218.00p 221.50p 215.50p 220.00p 147813
21/01/2020 220.00p 221.49p 217.50p 219.50p 123278
20/01/2020 220.00p 225.32p 218.00p 220.00p 102505
17/01/2020 222.50p 223.00p 218.50p 222.50p 136431
16/01/2020 226.00p 230.00p 220.00p 221.00p 157337
15/01/2020 228.00p 229.50p 222.50p 227.00p 614544
14/01/2020 222.00p 230.00p 218.50p 220.00p 294665
13/01/2020 227.00p 230.00p 223.50p 225.00p 129035
10/01/2020 222.00p 229.50p 222.00p 226.00p 78655
09/01/2020 225.00p 231.05p 222.18p 230.00p 62985
08/01/2020 221.50p 228.50p 220.00p 224.50p 317036
07/01/2020 224.50p 226.50p 217.92p 221.50p 163130
06/01/2020 222.00p 224.50p 219.50p 222.00p 75864
03/01/2020 228.00p 228.00p 220.00p 223.50p 117625
02/01/2020 223.00p 230.00p 218.50p 227.50p 96513
31/12/2019 222.50p 227.55p 222.45p 226.00p 28489
30/12/2019 225.00p 225.00p 215.00p 222.50p 113146
27/12/2019 221.00p 221.50p 217.97p 220.00p 291552
24/12/2019 225.00p 225.00p 216.50p 219.00p 95294
23/12/2019 229.50p 230.00p 225.00p 228.00p 104318
20/12/2019 227.00p 227.00p 222.43p 226.00p 132359
19/12/2019 221.00p 230.00p 220.26p 224.00p 436951
18/12/2019 218.00p 223.00p 215.00p 221.00p 314541
17/12/2019 215.00p 218.10p 214.00p 217.00p 220067
16/12/2019 211.50p 218.00p 211.50p 215.00p 485383
13/12/2019 213.00p 218.17p 210.00p 215.00p 86481
12/12/2019 214.50p 215.00p 211.50p 213.00p 184522
11/12/2019 215.00p 216.00p 212.50p 213.00p 144895
10/12/2019 214.00p 220.00p 211.18p 215.00p 178331
09/12/2019 212.50p 215.50p 211.86p 215.00p 164325
06/12/2019 215.00p 217.50p 213.50p 215.00p 337351
05/12/2019 211.00p 219.00p 211.00p 215.00p 294356
04/12/2019 217.50p 217.82p 212.00p 214.50p 437537
03/12/2019 220.00p 220.00p 215.50p 217.00p 195907
02/12/2019 221.00p 221.00p 216.00p 220.00p 115576
29/11/2019 222.50p 224.23p 216.16p 219.50p 1050437
28/11/2019 221.00p 230.58p 220.00p 222.00p 165257
27/11/2019 221.00p 227.50p 220.92p 222.00p 349236
26/11/2019 222.00p 223.50p 218.97p 221.00p 610282
25/11/2019 228.00p 228.00p 218.00p 220.00p 1251573
22/11/2019 238.00p 238.00p 210.50p 226.00p 1171862
21/11/2019 255.00p 259.00p 235.00p 238.00p 398590
20/11/2019 260.00p 262.50p 257.00p 262.50p 54014
19/11/2019 267.50p 267.50p 253.50p 259.50p 69017
18/11/2019 258.00p 260.00p 253.50p 260.00p 47481
15/11/2019 260.00p 260.00p 251.00p 257.50p 85766
14/11/2019 258.50p 260.50p 254.00p 258.00p 88895
13/11/2019 260.00p 261.50p 258.00p 261.50p 95453
12/11/2019 260.00p 262.10p 254.92p 260.00p 71891
11/11/2019 258.50p 267.45p 255.00p 264.00p 52938
08/11/2019 260.00p 260.00p 254.50p 254.50p 38981
07/11/2019 260.50p 262.50p 253.00p 260.50p 113352
06/11/2019 263.00p 269.50p 258.50p 259.00p 84043
05/11/2019 259.00p 267.42p 257.50p 259.00p 42694
04/11/2019 259.50p 261.50p 256.00p 256.00p 175558
01/11/2019 257.00p 265.77p 251.50p 257.00p 41368
31/10/2019 253.00p 264.00p 253.00p 256.50p 73727
30/10/2019 255.00p 263.50p 253.04p 263.00p 169582
29/10/2019 254.00p 259.00p 252.50p 256.00p 32824
28/10/2019 260.00p 260.00p 253.00p 256.00p 48760
25/10/2019 258.50p 260.00p 255.00p 255.00p 64297
24/10/2019 264.00p 265.00p 262.50p 265.00p 64387
23/10/2019 256.00p 265.00p 256.00p 263.50p 138450
22/10/2019 262.50p 265.00p 260.00p 265.00p 89293
21/10/2019 260.00p 262.50p 255.00p 262.00p 94935
18/10/2019 259.50p 261.50p 255.50p 256.50p 51703
17/10/2019 260.00p 267.00p 259.50p 262.00p 408096
16/10/2019 264.00p 265.50p 258.00p 262.50p 239079
15/10/2019 252.00p 263.00p 252.00p 262.50p 746763
14/10/2019 248.00p 258.50p 247.50p 256.00p 74195
11/10/2019 249.50p 257.00p 248.50p 254.50p 714983
10/10/2019 245.00p 254.50p 242.00p 251.50p 134592
09/10/2019 242.00p 248.50p 239.50p 246.50p 154272
08/10/2019 249.00p 251.00p 243.50p 244.50p 122403
07/10/2019 248.00p 255.64p 248.00p 250.00p 103631
04/10/2019 247.00p 253.50p 240.50p 248.50p 638827
03/10/2019 250.00p 250.00p 245.00p 247.00p 197751
02/10/2019 252.50p 255.00p 246.00p 249.50p 151863
01/10/2019 249.50p 256.50p 247.00p 254.00p 384223
30/09/2019 249.00p 250.00p 246.00p 249.00p 51261
27/09/2019 253.50p 256.00p 245.00p 248.00p 46496
26/09/2019 250.50p 251.00p 245.50p 246.00p 165866
25/09/2019 252.00p 252.50p 244.50p 248.50p 99836
24/09/2019 253.00p 253.00p 248.08p 252.50p 109239
23/09/2019 256.00p 256.15p 251.50p 253.00p 78573
20/09/2019 259.00p 260.00p 255.00p 256.00p 205588
19/09/2019 257.00p 264.00p 253.00p 259.00p 157649
18/09/2019 261.00p 261.55p 255.00p 257.00p 99754
17/09/2019 264.00p 268.50p 259.00p 259.00p 43449
16/09/2019 265.00p 266.00p 260.00p 261.00p 141950
13/09/2019 265.00p 270.85p 264.00p 266.00p 133881
12/09/2019 263.00p 270.00p 263.00p 265.50p 66349
11/09/2019 260.50p 268.00p 257.00p 261.00p 101883
10/09/2019 250.00p 254.50p 246.94p 253.00p 478793
09/09/2019 255.00p 256.00p 251.00p 253.00p 313778
06/09/2019 254.50p 257.00p 250.50p 254.50p 71812
05/09/2019 256.50p 260.00p 253.50p 256.50p 49203
04/09/2019 257.50p 260.00p 255.50p 258.50p 233407
03/09/2019 259.00p 259.50p 255.00p 259.50p 23211
02/09/2019 259.50p 262.00p 252.00p 255.50p 209746
30/08/2019 247.00p 259.60p 247.00p 259.50p 24410
29/08/2019 245.00p 264.50p 245.00p 259.00p 99735
28/08/2019 248.50p 257.00p 248.50p 251.50p 99246
27/08/2019 260.00p 260.17p 245.00p 249.50p 153388
23/08/2019 264.00p 270.48p 255.00p 259.50p 44851
22/08/2019 268.00p 268.00p 262.00p 263.00p 45301
21/08/2019 268.00p 273.80p 264.50p 266.00p 147724
20/08/2019 264.50p 269.34p 264.50p 268.50p 76337
19/08/2019 260.00p 268.00p 260.00p 265.00p 55208
16/08/2019 269.00p 270.00p 261.00p 266.50p 91282
15/08/2019 280.50p 281.00p 261.50p 267.00p 225453
14/08/2019 271.50p 288.30p 270.00p 275.50p 216915
13/08/2019 277.50p 291.00p 273.50p 278.00p 275184
12/08/2019 275.50p 295.00p 274.27p 287.50p 195783
09/08/2019 276.50p 276.50p 266.50p 274.50p 152415
08/08/2019 271.00p 272.50p 267.00p 272.50p 92142
07/08/2019 274.50p 274.84p 267.00p 271.00p 432913
06/08/2019 275.00p 277.00p 270.00p 274.00p 259700
05/08/2019 274.00p 282.00p 271.50p 276.00p 944686
02/08/2019 262.00p 274.50p 249.00p 270.00p 660342
01/08/2019 247.00p 259.00p 247.00p 259.00p 143060
31/07/2019 253.00p 256.71p 247.37p 256.00p 88529
30/07/2019 247.00p 258.00p 245.50p 252.00p 78393
29/07/2019 266.00p 266.00p 249.00p 249.00p 174674
26/07/2019 259.00p 260.00p 250.50p 252.00p 64777
25/07/2019 260.00p 260.00p 252.50p 253.50p 124407
24/07/2019 264.00p 264.00p 253.50p 260.00p 186790
23/07/2019 260.00p 264.00p 256.00p 256.00p 154549
22/07/2019 258.00p 264.63p 255.50p 259.00p 232342
19/07/2019 265.50p 270.45p 262.00p 264.50p 245544
18/07/2019 265.00p 274.00p 265.00p 266.50p 395637
17/07/2019 270.00p 272.00p 265.00p 268.50p 58433
16/07/2019 277.00p 277.00p 267.50p 272.50p 172259
15/07/2019 270.50p 277.00p 266.50p 276.50p 162576
12/07/2019 253.00p 270.50p 253.00p 268.50p 121017
11/07/2019 253.50p 260.50p 250.00p 254.50p 247102
10/07/2019 262.00p 262.00p 251.50p 253.00p 140358
09/07/2019 279.50p 279.50p 256.50p 263.00p 242434
08/07/2019 272.00p 278.50p 268.00p 270.50p 81148

*Close Price adjusted for both dividends and splits