Wynnstay Properties (WSP) Share Price

Real Estate Sector


Date Open High Low Close* Volume
29/12/2022 675.00p 675.00p 675.00p 675.00p 0
28/12/2022 675.00p 675.00p 675.00p 675.00p 0
23/12/2022 675.00p 675.00p 650.50p 675.00p 250
22/12/2022 675.00p 675.00p 675.00p 675.00p 0
21/12/2022 675.00p 694.00p 675.00p 675.00p 31
20/12/2022 675.00p 694.00p 675.00p 675.00p 100
19/12/2022 675.00p 694.00p 675.00p 675.00p 11
16/12/2022 675.00p 675.00p 675.00p 675.00p 0
15/12/2022 675.00p 675.00p 675.00p 675.00p 0
14/12/2022 680.00p 680.00p 650.00p 675.00p 2000
13/12/2022 680.00p 695.00p 680.00p 680.00p 0
12/12/2022 670.00p 710.00p 670.00p 680.00p 845
09/12/2022 670.00p 675.71p 670.00p 670.00p 0
08/12/2022 670.00p 675.71p 670.00p 670.00p 0
07/12/2022 670.00p 710.00p 670.00p 670.00p 20
06/12/2022 670.00p 670.00p 630.80p 670.00p 250
05/12/2022 670.00p 675.71p 670.00p 670.00p 0
02/12/2022 670.00p 675.71p 670.00p 670.00p 0
01/12/2022 670.00p 675.71p 670.00p 670.00p 0
30/11/2022 670.00p 675.71p 670.00p 670.00p 0
29/11/2022 670.00p 675.71p 670.00p 670.00p 0
28/11/2022 670.00p 675.71p 670.00p 670.00p 0
25/11/2022 670.00p 675.71p 670.00p 670.00p 0
24/11/2022 670.00p 675.71p 670.00p 670.00p 0
23/11/2022 670.00p 675.71p 670.00p 670.00p 0
22/11/2022 670.00p 675.71p 670.00p 670.00p 0
21/11/2022 670.00p 710.00p 670.00p 670.00p 421
18/11/2022 670.00p 675.71p 670.00p 670.00p 0
17/11/2022 670.00p 675.71p 670.00p 670.00p 0
16/11/2022 670.00p 710.00p 670.00p 670.00p 16
15/11/2022 670.00p 675.71p 670.00p 670.00p 0
14/11/2022 670.00p 683.33p 670.00p 670.00p 0
11/11/2022 670.00p 675.71p 670.00p 670.00p 0
10/11/2022 670.00p 675.71p 670.00p 670.00p 0
09/11/2022 670.00p 670.00p 638.00p 670.00p 250
08/11/2022 645.00p 662.50p 645.00p 645.00p 0
07/11/2022 645.00p 662.50p 645.00p 645.00p 0
04/11/2022 645.00p 662.50p 645.00p 645.00p 0
03/11/2022 645.00p 662.50p 645.00p 645.00p 0
02/11/2022 645.00p 672.00p 645.00p 645.00p 169
01/11/2022 645.00p 662.50p 645.00p 645.00p 0
31/10/2022 645.00p 662.50p 645.00p 645.00p 0
28/10/2022 645.00p 662.50p 645.00p 645.00p 0
27/10/2022 645.00p 662.50p 645.00p 645.00p 0
26/10/2022 645.00p 662.50p 645.00p 645.00p 0
25/10/2022 645.00p 662.50p 645.00p 645.00p 0
24/10/2022 640.00p 662.50p 645.00p 645.00p 0
21/10/2022 645.00p 680.00p 645.00p 645.00p 1
20/10/2022 645.00p 662.50p 645.00p 645.00p 0
19/10/2022 645.00p 672.00p 645.00p 645.00p 1003
18/10/2022 645.00p 662.50p 645.00p 645.00p 0
17/10/2022 645.00p 662.50p 645.00p 645.00p 0
14/10/2022 645.00p 662.50p 645.00p 645.00p 0
13/10/2022 645.00p 662.50p 645.00p 645.00p 0
12/10/2022 645.00p 662.50p 645.00p 645.00p 0
11/10/2022 645.00p 662.50p 645.00p 645.00p 0
10/10/2022 645.00p 645.00p 612.00p 645.00p 200
07/10/2022 645.00p 645.00p 645.00p 645.00p 0
06/10/2022 645.00p 645.00p 645.00p 645.00p 0
05/10/2022 645.00p 666.00p 645.00p 645.00p 21
04/10/2022 645.00p 645.00p 645.00p 645.00p 0
03/10/2022 645.00p 645.00p 645.00p 645.00p 0
30/09/2022 655.00p 655.00p 650.00p 650.00p 0
29/09/2022 665.00p 665.00p 650.00p 655.00p 500
28/09/2022 665.00p 665.00p 665.00p 665.00p 0
27/09/2022 665.00p 665.00p 665.00p 665.00p 0
26/09/2022 675.00p 675.00p 660.00p 665.00p 819
23/09/2022 675.00p 675.00p 675.00p 675.00p 0
22/09/2022 675.00p 675.00p 675.00p 675.00p 0
21/09/2022 675.00p 685.00p 675.00p 675.00p 3
20/09/2022 675.00p 675.00p 675.00p 675.00p 0
19/09/2022 680.00p 680.00p 675.00p 675.00p 0
16/09/2022 680.00p 680.00p 675.00p 675.00p 0
15/09/2022 680.00p 680.00p 680.00p 680.00p 0
14/09/2022 680.00p 680.00p 680.00p 680.00p 0
13/09/2022 680.00p 680.00p 680.00p 680.00p 0
12/09/2022 680.00p 680.00p 680.00p 680.00p 0
09/09/2022 680.00p 680.00p 680.00p 680.00p 0
08/09/2022 680.00p 700.00p 680.00p 680.00p 2000
07/09/2022 680.00p 685.00p 650.60p 680.00p 645
06/09/2022 680.00p 685.00p 680.00p 680.00p 0
05/09/2022 685.00p 685.00p 685.00p 685.00p 0
02/09/2022 685.00p 685.00p 660.00p 685.00p 62
01/09/2022 685.00p 685.00p 685.00p 685.00p 0
31/08/2022 685.00p 685.00p 685.00p 685.00p 0
30/08/2022 685.00p 685.00p 685.00p 685.00p 0
29/08/2022 685.00p 685.00p 685.00p 685.00p 0
26/08/2022 685.00p 685.00p 685.00p 685.00p 0
25/08/2022 685.00p 685.00p 685.00p 685.00p 0
24/08/2022 685.00p 685.00p 685.00p 685.00p 0
23/08/2022 690.00p 690.00p 650.00p 685.00p 626
22/08/2022 695.00p 695.00p 670.00p 690.00p 500
19/08/2022 695.00p 695.00p 695.00p 695.00p 0
18/08/2022 695.00p 695.00p 670.00p 695.00p 250
17/08/2022 695.00p 715.00p 695.00p 695.00p 142
16/08/2022 695.00p 695.00p 695.00p 695.00p 0
15/08/2022 695.00p 695.00p 671.00p 695.00p 2500
12/08/2022 695.00p 695.00p 695.00p 695.00p 0
11/08/2022 695.00p 719.00p 695.00p 695.00p 91
10/08/2022 695.00p 695.00p 695.00p 695.00p 0
09/08/2022 695.00p 695.00p 695.00p 695.00p 0
08/08/2022 695.00p 695.00p 695.00p 695.00p 0
05/08/2022 695.00p 695.00p 695.00p 695.00p 0
04/08/2022 695.00p 695.00p 695.00p 695.00p 0
03/08/2022 725.00p 725.00p 675.00p 695.00p 1000
02/08/2022 725.00p 725.00p 725.00p 725.00p 0
01/08/2022 725.00p 725.00p 712.50p 725.00p 2500
29/07/2022 725.00p 738.00p 710.00p 725.00p 2537
28/07/2022 725.00p 750.00p 725.00p 725.00p 2080
27/07/2022 725.00p 737.50p 725.00p 725.00p 108
26/07/2022 725.00p 725.00p 725.00p 725.00p 0
25/07/2022 725.00p 725.00p 700.00p 725.00p 500
22/07/2022 725.00p 737.50p 700.00p 725.00p 1440
21/07/2022 725.00p 739.00p 700.00p 725.00p 1260
20/07/2022 725.00p 740.00p 700.00p 725.00p 3803
19/07/2022 655.00p 720.00p 630.50p 710.00p 1362
18/07/2022 655.00p 660.00p 655.00p 655.00p 0
15/07/2022 660.00p 660.00p 660.00p 660.00p 668
14/07/2022 660.00p 660.00p 660.00p 660.00p 0
13/07/2022 660.00p 660.00p 660.00p 660.00p 0
12/07/2022 670.00p 690.00p 630.60p 660.00p 653
11/07/2022 670.00p 670.00p 670.00p 670.00p 0
08/07/2022 670.00p 670.00p 640.00p 670.00p 33
07/07/2022 670.00p 670.00p 650.00p 670.00p 1500
06/07/2022 670.00p 670.00p 640.00p 670.00p 200
05/07/2022 690.00p 694.00p 643.00p 670.00p 2000
04/07/2022 690.00p 690.00p 690.00p 690.00p 0
01/07/2022 690.00p 690.00p 690.00p 690.00p 0
30/06/2022 690.00p 690.00p 690.00p 690.00p 0
29/06/2022 695.00p 695.00p 695.00p 695.00p 0
28/06/2022 650.00p 697.50p 649.00p 695.00p 3188
27/06/2022 650.00p 675.00p 650.00p 650.00p 300
24/06/2022 685.00p 685.00p 630.00p 655.00p 15840
23/06/2022 685.00p 685.00p 665.00p 685.00p 1000
22/06/2022 685.00p 689.00p 685.00p 685.00p 8
21/06/2022 717.50p 717.50p 660.00p 685.00p 1897
20/06/2022 745.00p 775.00p 686.30p 717.50p 1475
17/06/2022 735.00p 799.40p 730.00p 755.00p 3951
16/06/2022 660.00p 735.00p 660.00p 735.00p 1069
15/06/2022 660.00p 692.00p 660.00p 660.00p 43
14/06/2022 670.00p 670.00p 640.00p 660.00p 77
13/06/2022 670.00p 670.00p 670.00p 670.00p 0
10/06/2022 670.00p 670.00p 670.00p 670.00p 0
09/06/2022 670.00p 670.00p 670.00p 670.00p 0
08/06/2022 670.00p 670.00p 670.00p 670.00p 0
07/06/2022 670.00p 670.00p 670.00p 670.00p 0
06/06/2022 670.00p 670.00p 670.00p 670.00p 0
03/06/2022 670.00p 670.00p 670.00p 670.00p 0
02/06/2022 670.00p 670.00p 670.00p 670.00p 0
01/06/2022 670.00p 670.00p 670.00p 670.00p 0
31/05/2022 670.00p 670.00p 670.00p 670.00p 0
30/05/2022 670.00p 685.00p 670.00p 670.00p 1110
27/05/2022 670.00p 670.00p 670.00p 670.00p 0
26/05/2022 670.00p 670.00p 670.00p 670.00p 0
25/05/2022 670.00p 670.00p 670.00p 670.00p 0
24/05/2022 670.00p 670.00p 643.00p 670.00p 500
23/05/2022 670.00p 670.00p 670.00p 670.00p 0
20/05/2022 675.00p 675.00p 657.50p 670.00p 893
19/05/2022 675.00p 675.00p 675.00p 675.00p 0
18/05/2022 675.00p 685.00p 675.00p 675.00p 43
17/05/2022 675.00p 675.00p 670.00p 675.00p 0
16/05/2022 665.00p 687.50p 640.00p 675.00p 900
13/05/2022 665.00p 665.00p 665.00p 665.00p 0
12/05/2022 670.00p 670.00p 665.00p 665.00p 0
11/05/2022 665.00p 665.00p 665.00p 665.00p 0
10/05/2022 665.00p 665.00p 665.00p 665.00p 0
09/05/2022 665.00p 665.00p 665.00p 665.00p 0
06/05/2022 665.00p 665.00p 665.00p 665.00p 0
05/05/2022 665.00p 665.00p 665.00p 665.00p 0
04/05/2022 665.00p 665.00p 665.00p 665.00p 0
03/05/2022 665.00p 680.00p 665.00p 665.00p 750
02/05/2022 665.00p 665.00p 665.00p 665.00p 0
29/04/2022 665.00p 665.00p 665.00p 665.00p 0
28/04/2022 670.00p 690.00p 640.00p 665.00p 732
27/04/2022 670.00p 670.00p 670.00p 670.00p 0
26/04/2022 670.00p 670.00p 670.00p 670.00p 0
25/04/2022 670.00p 670.00p 670.00p 670.00p 0
22/04/2022 670.00p 670.00p 670.00p 670.00p 0
21/04/2022 670.00p 670.00p 670.00p 670.00p 0
20/04/2022 670.00p 694.00p 670.00p 670.00p 503
19/04/2022 670.00p 680.00p 670.00p 670.00p 500
18/04/2022 670.00p 670.00p 670.00p 670.00p 0
15/04/2022 670.00p 670.00p 670.00p 670.00p 0
14/04/2022 670.00p 670.00p 670.00p 670.00p 0
13/04/2022 670.00p 670.00p 670.00p 670.00p 0
12/04/2022 670.00p 670.00p 670.00p 670.00p 0
11/04/2022 670.00p 670.00p 670.00p 670.00p 0
08/04/2022 670.00p 670.00p 670.00p 670.00p 0
07/04/2022 670.00p 670.00p 670.00p 670.00p 0
06/04/2022 670.00p 670.00p 670.00p 670.00p 0
05/04/2022 670.00p 670.00p 670.00p 670.00p 0
04/04/2022 665.00p 670.00p 610.00p 670.00p 2055
01/04/2022 665.00p 665.00p 665.00p 665.00p 0
31/03/2022 670.00p 665.00p 665.00p 665.00p 0
30/03/2022 665.00p 665.00p 665.00p 665.00p 0
29/03/2022 670.00p 670.00p 665.00p 665.00p 0
28/03/2022 665.00p 665.00p 665.00p 665.00p 0
25/03/2022 665.00p 685.00p 665.00p 665.00p 500
24/03/2022 665.00p 665.00p 665.00p 665.00p 0
23/03/2022 665.00p 665.00p 665.00p 665.00p 0

*Close Price adjusted for both dividends and splits