Wynnstay Properties (WSP) Share Price

Real Estate Sector


Date Open High Low Close* Volume
16/10/2023 680.00p 680.00p 680.00p 680.00p 0
13/10/2023 680.00p 695.00p 680.00p 680.00p 89
12/10/2023 680.00p 699.60p 680.00p 680.00p 141
11/10/2023 680.00p 680.00p 680.00p 680.00p 0
10/10/2023 680.00p 680.00p 680.00p 680.00p 0
09/10/2023 680.00p 680.00p 680.00p 680.00p 0
06/10/2023 690.00p 690.00p 680.00p 680.00p 0
05/10/2023 685.00p 707.00p 678.00p 690.00p 3450
04/10/2023 690.00p 690.00p 690.00p 690.00p 0
03/10/2023 690.00p 690.00p 670.00p 690.00p 1
02/10/2023 690.00p 690.00p 675.00p 690.00p 1000
29/09/2023 690.00p 690.00p 690.00p 690.00p 0
28/09/2023 685.00p 690.00p 685.00p 690.00p 0
27/09/2023 690.00p 690.00p 690.00p 690.00p 0
26/09/2023 690.00p 690.00p 690.00p 690.00p 0
25/09/2023 690.00p 690.00p 690.00p 690.00p 0
22/09/2023 690.00p 690.00p 690.00p 690.00p 0
21/09/2023 690.00p 690.00p 690.00p 690.00p 0
20/09/2023 690.00p 707.00p 690.00p 690.00p 3
19/09/2023 690.00p 710.00p 690.00p 690.00p 1
18/09/2023 685.00p 690.00p 680.00p 690.00p 3
15/09/2023 690.00p 690.00p 690.00p 690.00p 0
14/09/2023 690.00p 690.00p 675.00p 690.00p 2229
13/09/2023 690.00p 690.00p 690.00p 690.00p 0
12/09/2023 690.00p 710.00p 670.00p 690.00p 119
11/09/2023 690.00p 690.00p 690.00p 690.00p 0
08/09/2023 690.00p 710.00p 690.00p 690.00p 1000
07/09/2023 690.00p 709.60p 674.00p 690.00p 1297
06/09/2023 690.00p 690.00p 690.00p 690.00p 0
05/09/2023 690.00p 690.00p 690.00p 690.00p 0
04/09/2023 690.00p 690.00p 670.00p 690.00p 87
01/09/2023 690.00p 690.00p 690.00p 690.00p 0
31/08/2023 690.00p 710.00p 673.00p 690.00p 73
30/08/2023 690.00p 690.00p 690.00p 690.00p 0
29/08/2023 690.00p 690.00p 675.00p 690.00p 1500
25/08/2023 690.00p 690.00p 690.00p 690.00p 0
24/08/2023 690.00p 710.00p 690.00p 690.00p 58
23/08/2023 690.00p 690.00p 670.00p 690.00p 60
22/08/2023 685.00p 690.00p 676.67p 690.00p 0
21/08/2023 685.00p 685.00p 676.67p 685.00p 0
18/08/2023 685.00p 685.00p 669.00p 685.00p 250
17/08/2023 685.00p 685.00p 676.67p 685.00p 0
16/08/2023 685.00p 707.00p 685.00p 685.00p 3
15/08/2023 685.00p 685.00p 676.67p 685.00p 0
14/08/2023 685.00p 685.00p 669.00p 685.00p 267
11/08/2023 685.00p 685.00p 676.67p 685.00p 0
10/08/2023 685.00p 685.00p 660.00p 685.00p 0
09/08/2023 685.00p 694.00p 660.00p 660.00p 2504
08/08/2023 697.50p 697.50p 685.00p 685.00p 0
07/08/2023 697.50p 697.50p 697.50p 697.50p 0
04/08/2023 697.50p 697.50p 695.00p 697.50p 250
03/08/2023 680.00p 720.00p 680.00p 697.50p 3000
02/08/2023 680.00p 700.00p 660.00p 680.00p 1520
01/08/2023 680.00p 680.00p 680.00p 680.00p 0
31/07/2023 680.00p 680.00p 680.00p 680.00p 0
28/07/2023 675.00p 700.00p 675.00p 680.00p 336
27/07/2023 675.00p 695.00p 675.00p 675.00p 268
26/07/2023 675.00p 695.00p 675.00p 675.00p 128
25/07/2023 670.00p 695.00p 658.50p 675.00p 1215
24/07/2023 670.00p 670.00p 670.00p 670.00p 0
21/07/2023 670.00p 670.00p 670.00p 670.00p 0
20/07/2023 670.00p 692.00p 670.00p 670.00p 1500
19/07/2023 670.00p 695.00p 670.00p 670.00p 3
18/07/2023 670.00p 685.00p 670.00p 670.00p 0
17/07/2023 670.00p 692.00p 670.00p 670.00p 1479
14/07/2023 670.00p 683.33p 670.00p 675.00p 0
13/07/2023 675.00p 692.00p 675.00p 675.00p 300
12/07/2023 675.00p 683.33p 675.00p 675.00p 0
11/07/2023 675.00p 675.00p 652.50p 675.00p 348
10/07/2023 675.00p 683.33p 675.00p 675.00p 0
07/07/2023 675.00p 683.33p 675.00p 675.00p 0
06/07/2023 675.00p 683.33p 675.00p 675.00p 0
05/07/2023 675.00p 695.00p 675.00p 675.00p 20
04/07/2023 675.00p 683.33p 675.00p 675.00p 0
03/07/2023 692.50p 700.00p 650.00p 675.00p 503
30/06/2023 692.50p 692.50p 692.50p 692.50p 0
29/06/2023 692.50p 692.50p 692.50p 692.50p 0
28/06/2023 692.50p 692.50p 692.50p 692.50p 0
27/06/2023 692.50p 725.00p 692.50p 700.00p 8
26/06/2023 692.50p 692.50p 663.25p 692.50p 729
23/06/2023 675.00p 721.75p 675.00p 692.50p 1019
22/06/2023 675.00p 700.00p 662.50p 675.00p 2004
21/06/2023 675.00p 700.00p 675.00p 675.00p 6
20/06/2023 675.00p 675.00p 666.67p 675.00p 0
19/06/2023 675.00p 700.00p 675.00p 675.00p 45
16/06/2023 675.00p 675.00p 666.67p 675.00p 0
15/06/2023 675.00p 700.00p 675.00p 675.00p 200
14/06/2023 675.00p 675.00p 666.67p 675.00p 0
13/06/2023 675.00p 675.00p 666.67p 675.00p 0
12/06/2023 675.00p 675.00p 666.67p 675.00p 0
09/06/2023 675.00p 675.00p 666.67p 675.00p 0
08/06/2023 675.00p 675.00p 666.67p 675.00p 0
07/06/2023 675.00p 675.00p 650.00p 675.00p 20
06/06/2023 675.00p 700.00p 675.00p 675.00p 156
05/06/2023 675.00p 675.00p 660.00p 675.00p 12
02/06/2023 675.00p 675.00p 666.67p 675.00p 0
01/06/2023 675.00p 675.00p 650.00p 675.00p 1
31/05/2023 675.00p 675.00p 666.67p 675.00p 0
30/05/2023 675.00p 675.00p 666.67p 675.00p 0
26/05/2023 675.00p 675.00p 666.67p 675.00p 0
25/05/2023 675.00p 675.00p 666.67p 675.00p 0
24/05/2023 675.00p 675.00p 666.67p 675.00p 0
23/05/2023 685.00p 675.00p 666.67p 675.00p 0
22/05/2023 665.00p 690.00p 665.00p 675.00p 400
19/05/2023 665.00p 665.00p 665.00p 665.00p 0
18/05/2023 665.00p 665.00p 665.00p 665.00p 0
17/05/2023 650.00p 690.00p 650.00p 665.00p 2006
16/05/2023 650.00p 680.00p 620.00p 650.00p 3700
15/05/2023 630.00p 675.00p 630.00p 650.00p 2000
12/05/2023 630.00p 630.00p 623.33p 630.00p 0
11/05/2023 630.00p 630.00p 623.33p 630.00p 0
10/05/2023 630.00p 630.00p 623.33p 630.00p 0
09/05/2023 630.00p 630.00p 623.33p 630.00p 0
05/05/2023 630.00p 630.00p 623.00p 630.00p 621
04/05/2023 630.00p 630.00p 623.33p 630.00p 0
03/05/2023 630.00p 650.00p 630.00p 630.00p 21
02/05/2023 630.00p 630.00p 623.33p 630.00p 0
28/04/2023 630.00p 646.00p 610.00p 630.00p 199
27/04/2023 630.00p 630.00p 623.33p 630.00p 0
26/04/2023 630.00p 630.00p 623.33p 630.00p 0
25/04/2023 630.00p 630.00p 623.33p 630.00p 0
24/04/2023 617.50p 630.00p 617.50p 630.00p 1000
21/04/2023 622.50p 623.00p 622.50p 622.50p 500
20/04/2023 622.50p 622.50p 622.50p 622.50p 0
19/04/2023 622.50p 634.75p 622.50p 622.50p 3
18/04/2023 627.50p 660.00p 622.50p 622.50p 700
17/04/2023 630.00p 630.00p 627.50p 627.50p 0
14/04/2023 627.50p 627.50p 627.50p 627.50p 0
13/04/2023 627.50p 627.50p 627.50p 627.50p 0
12/04/2023 627.50p 627.50p 627.50p 627.50p 0
11/04/2023 627.50p 660.00p 627.50p 627.50p 566
06/04/2023 627.50p 627.50p 627.50p 627.50p 0
05/04/2023 627.50p 645.00p 627.50p 627.50p 22
04/04/2023 635.00p 635.00p 627.50p 627.50p 0
03/04/2023 630.00p 645.00p 623.00p 635.00p 2266
31/03/2023 630.00p 635.00p 630.00p 630.00p 0
30/03/2023 630.00p 630.00p 630.00p 630.00p 0
29/03/2023 630.00p 630.00p 620.00p 630.00p 2300
28/03/2023 635.00p 635.00p 630.00p 630.00p 578
27/03/2023 635.00p 635.00p 630.00p 635.00p 0
24/03/2023 635.00p 635.00p 630.00p 635.00p 0
23/03/2023 635.00p 635.00p 630.00p 635.00p 0
22/03/2023 635.00p 635.00p 630.00p 635.00p 0
21/03/2023 635.00p 635.00p 630.00p 635.00p 0
20/03/2023 635.00p 635.00p 630.00p 635.00p 0
17/03/2023 635.00p 635.00p 630.00p 635.00p 0
16/03/2023 635.00p 635.00p 630.00p 635.00p 0
15/03/2023 635.00p 648.50p 623.00p 635.00p 288
14/03/2023 635.00p 635.00p 630.00p 635.00p 0
13/03/2023 635.00p 635.00p 630.00p 635.00p 0
10/03/2023 635.00p 635.00p 630.00p 635.00p 0
09/03/2023 645.00p 645.00p 622.00p 635.00p 1281
08/03/2023 645.00p 645.00p 636.67p 645.00p 0
07/03/2023 645.00p 645.00p 636.67p 645.00p 0
06/03/2023 645.00p 645.00p 636.67p 645.00p 0
03/03/2023 645.00p 667.00p 620.00p 645.00p 601
02/03/2023 645.00p 645.00p 636.67p 645.00p 0
01/03/2023 645.00p 667.00p 645.00p 645.00p 117
28/02/2023 645.00p 645.00p 636.67p 645.00p 0
27/02/2023 645.00p 645.00p 636.67p 645.00p 0
24/02/2023 645.00p 645.00p 625.00p 645.00p 100
23/02/2023 645.00p 645.00p 636.67p 645.00p 0
22/02/2023 645.00p 645.00p 636.67p 645.00p 0
21/02/2023 645.00p 645.00p 636.67p 645.00p 0
20/02/2023 645.00p 667.00p 645.00p 645.00p 350
17/02/2023 645.00p 670.00p 645.00p 645.00p 1
16/02/2023 645.00p 670.00p 645.00p 645.00p 1
15/02/2023 645.00p 667.00p 645.00p 645.00p 32
14/02/2023 645.00p 645.00p 636.67p 645.00p 0
13/02/2023 645.00p 667.00p 645.00p 645.00p 148
10/02/2023 645.00p 645.00p 636.67p 645.00p 0
09/02/2023 645.00p 645.00p 636.67p 645.00p 0
08/02/2023 645.00p 667.00p 645.00p 645.00p 600
07/02/2023 645.00p 645.00p 636.67p 645.00p 0
06/02/2023 645.00p 645.00p 636.67p 645.00p 0
03/02/2023 645.00p 645.00p 625.00p 645.00p 5
02/02/2023 645.00p 645.00p 636.67p 645.00p 0
01/02/2023 645.00p 667.50p 645.00p 645.00p 21
31/01/2023 645.00p 645.00p 636.67p 645.00p 0
30/01/2023 645.00p 645.00p 636.67p 645.00p 0
27/01/2023 645.00p 667.50p 645.00p 645.00p 75
26/01/2023 635.00p 648.50p 635.00p 645.00p 1527
25/01/2023 650.00p 650.00p 630.00p 635.00p 0
24/01/2023 650.00p 650.00p 640.00p 650.00p 0
23/01/2023 650.00p 650.00p 640.00p 650.00p 0
20/01/2023 650.00p 650.00p 620.00p 650.00p 1
19/01/2023 650.00p 650.00p 640.00p 650.00p 0
18/01/2023 650.00p 674.00p 650.00p 650.00p 32
17/01/2023 650.00p 650.00p 640.00p 650.00p 0
16/01/2023 665.00p 665.00p 620.00p 650.00p 4781
13/01/2023 665.00p 682.50p 665.00p 665.00p 0
12/01/2023 675.00p 680.00p 650.00p 665.00p 781
11/01/2023 675.00p 675.00p 675.00p 675.00p 0
10/01/2023 675.00p 675.00p 675.00p 675.00p 0
09/01/2023 675.00p 675.00p 650.00p 675.00p 3
06/01/2023 675.00p 675.00p 675.00p 675.00p 0
05/01/2023 675.00p 675.00p 675.00p 675.00p 0
04/01/2023 675.00p 700.00p 675.00p 675.00p 23
03/01/2023 675.00p 700.00p 675.00p 675.00p 1
30/12/2022 675.00p 675.00p 675.00p 675.00p 0

*Close Price adjusted for both dividends and splits