Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Wynnstay Properties (WSP) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits