Wynnstay Properties (WSP) Share Price

Real Estate Sector


Date Open High Low Close* Volume
22/03/2022 665.00p 665.00p 665.00p 665.00p 0
21/03/2022 665.00p 665.00p 665.00p 665.00p 0
18/03/2022 665.00p 665.00p 665.00p 665.00p 0
17/03/2022 680.00p 680.00p 660.00p 665.00p 1200
16/03/2022 680.00p 696.00p 680.00p 680.00p 25
15/03/2022 680.00p 680.00p 660.00p 680.00p 500
14/03/2022 680.00p 680.00p 680.00p 680.00p 0
11/03/2022 680.00p 680.00p 680.00p 680.00p 0
10/03/2022 680.00p 696.00p 680.00p 680.00p 70
09/03/2022 680.00p 680.00p 680.00p 680.00p 0
08/03/2022 680.00p 696.00p 680.00p 680.00p 100
07/03/2022 680.00p 680.00p 680.00p 680.00p 0
04/03/2022 680.00p 680.00p 680.00p 680.00p 0
03/03/2022 680.00p 680.00p 680.00p 680.00p 0
02/03/2022 680.00p 692.00p 680.00p 680.00p 1000
01/03/2022 680.00p 692.67p 680.00p 680.00p 3000
28/02/2022 680.00p 680.00p 680.00p 680.00p 0
25/02/2022 690.00p 690.00p 660.00p 680.00p 1
24/02/2022 690.00p 710.00p 690.00p 690.00p 2
23/02/2022 690.00p 690.00p 690.00p 690.00p 0
22/02/2022 690.00p 690.00p 676.80p 690.00p 9
21/02/2022 690.00p 690.00p 685.00p 690.00p 0
18/02/2022 690.00p 690.00p 676.80p 690.00p 107
17/02/2022 690.00p 690.00p 690.00p 690.00p 0
16/02/2022 690.00p 719.40p 690.00p 690.00p 3
15/02/2022 690.00p 690.00p 690.00p 690.00p 0
14/02/2022 680.00p 715.00p 660.00p 690.00p 752
11/02/2022 675.00p 675.00p 675.00p 675.00p 0
10/02/2022 675.00p 675.00p 675.00p 675.00p 0
09/02/2022 675.00p 675.00p 675.00p 675.00p 0
08/02/2022 675.00p 675.00p 675.00p 675.00p 0
07/02/2022 675.00p 675.00p 675.00p 675.00p 0
04/02/2022 675.00p 705.10p 675.00p 675.00p 140
03/02/2022 675.00p 675.00p 675.00p 675.00p 0
02/02/2022 675.00p 675.00p 675.00p 675.00p 0
01/02/2022 665.00p 695.10p 665.00p 675.00p 500
31/01/2022 677.50p 677.50p 645.00p 665.00p 250
28/01/2022 677.50p 677.50p 677.50p 677.50p 0
27/01/2022 677.50p 677.50p 677.50p 677.50p 0
26/01/2022 677.50p 677.50p 677.50p 677.50p 0
25/01/2022 677.50p 677.50p 677.50p 677.50p 0
24/01/2022 677.50p 677.50p 677.50p 677.50p 0
21/01/2022 677.50p 677.50p 645.00p 677.50p 500
20/01/2022 677.50p 677.50p 677.50p 677.50p 0
19/01/2022 677.50p 710.00p 677.50p 677.50p 7
18/01/2022 680.00p 707.00p 680.00p 680.00p 500
17/01/2022 680.00p 680.00p 680.00p 680.00p 0
14/01/2022 680.00p 680.00p 680.00p 680.00p 0
13/01/2022 680.00p 680.00p 680.00p 680.00p 0
12/01/2022 680.00p 707.00p 680.00p 680.00p 12
10/01/2022 680.00p 698.00p 680.00p 680.00p 1285
07/01/2022 680.00p 680.00p 680.00p 680.00p 0
06/01/2022 680.00p 680.00p 680.00p 680.00p 0
05/01/2022 680.00p 699.20p 650.00p 680.00p 1303
04/01/2022 680.00p 680.00p 680.00p 680.00p 0
03/01/2022 680.00p 680.00p 680.00p 680.00p 0
31/12/2021 680.00p 680.00p 680.00p 680.00p 0
30/12/2021 680.00p 680.00p 680.00p 680.00p 0
29/12/2021 680.00p 680.00p 680.00p 680.00p 0
28/12/2021 680.00p 700.00p 680.00p 680.00p 420
27/12/2021 680.00p 700.00p 680.00p 680.00p 420
24/12/2021 680.00p 700.00p 680.00p 680.00p 420
23/12/2021 680.00p 700.00p 680.00p 680.00p 2855
22/12/2021 680.00p 700.00p 680.00p 680.00p 285
21/12/2021 687.50p 704.00p 665.00p 680.00p 9502
20/12/2021 695.00p 705.50p 665.00p 687.50p 22
17/12/2021 702.50p 702.50p 702.50p 702.50p 0
16/12/2021 702.50p 702.50p 702.50p 702.50p 0
15/12/2021 702.50p 720.25p 702.50p 702.50p 128
14/12/2021 702.50p 702.50p 702.50p 702.50p 0
13/12/2021 702.50p 702.50p 702.50p 702.50p 0
10/12/2021 702.50p 702.50p 702.50p 702.50p 0
09/12/2021 702.50p 702.50p 702.50p 702.50p 0
08/12/2021 702.50p 702.50p 702.50p 702.50p 0
07/12/2021 702.50p 702.50p 702.50p 702.50p 0
06/12/2021 702.50p 702.50p 702.50p 702.50p 0
03/12/2021 702.50p 702.50p 702.50p 702.50p 0
02/12/2021 702.50p 702.50p 702.50p 702.50p 0
01/12/2021 702.50p 702.50p 702.50p 702.50p 0
30/11/2021 702.50p 702.50p 702.50p 702.50p 0
29/11/2021 690.00p 725.00p 680.00p 702.50p 722
26/11/2021 730.00p 750.00p 680.00p 750.00p 875
25/11/2021 730.00p 730.00p 730.00p 730.00p 0
24/11/2021 730.00p 730.00p 730.00p 730.00p 0
23/11/2021 730.00p 730.00p 730.00p 730.00p 0
22/11/2021 730.00p 730.00p 730.00p 730.00p 0
19/11/2021 730.00p 730.00p 730.00p 730.00p 0
18/11/2021 725.00p 747.50p 700.00p 730.00p 504
17/11/2021 725.00p 730.00p 725.00p 725.00p 10
16/11/2021 725.00p 725.00p 725.00p 725.00p 0
15/11/2021 725.00p 725.00p 725.00p 725.00p 0
12/11/2021 725.00p 725.00p 725.00p 725.00p 0
11/11/2021 725.00p 725.00p 725.00p 725.00p 0
10/11/2021 725.00p 725.00p 725.00p 725.00p 0
09/11/2021 725.00p 725.00p 700.50p 725.00p 8
08/11/2021 725.00p 725.00p 725.00p 725.00p 0
05/11/2021 725.00p 725.00p 725.00p 725.00p 0
04/11/2021 725.00p 732.06p 725.00p 725.00p 28
03/11/2021 725.00p 725.00p 725.00p 725.00p 0
02/11/2021 725.00p 725.00p 725.00p 725.00p 0
01/11/2021 725.00p 725.00p 725.00p 725.00p 0
29/10/2021 725.00p 725.00p 700.00p 725.00p 431
28/10/2021 725.00p 725.00p 725.00p 725.00p 0
27/10/2021 725.00p 725.00p 725.00p 725.00p 0
26/10/2021 725.00p 725.00p 725.00p 725.00p 0
25/10/2021 725.00p 725.00p 725.00p 725.00p 0
22/10/2021 725.00p 725.00p 725.00p 725.00p 0
21/10/2021 725.00p 725.00p 725.00p 725.00p 0
20/10/2021 725.00p 735.00p 725.00p 725.00p 10
19/10/2021 725.00p 725.00p 725.00p 725.00p 0
18/10/2021 725.00p 725.00p 725.00p 725.00p 0
15/10/2021 725.00p 725.00p 725.00p 725.00p 0
14/10/2021 725.00p 725.00p 725.00p 725.00p 0
13/10/2021 725.00p 725.00p 725.00p 725.00p 0
12/10/2021 725.00p 725.00p 725.00p 725.00p 0
11/10/2021 725.00p 725.00p 725.00p 725.00p 0
08/10/2021 725.00p 725.00p 725.00p 725.00p 0
07/10/2021 725.00p 725.00p 725.00p 725.00p 0
06/10/2021 725.00p 725.00p 725.00p 725.00p 0
05/10/2021 725.00p 725.00p 725.00p 725.00p 0
04/10/2021 725.00p 725.00p 725.00p 725.00p 0
01/10/2021 725.00p 725.00p 725.00p 725.00p 0
30/09/2021 725.00p 725.00p 725.00p 725.00p 0
29/09/2021 725.00p 725.00p 725.00p 725.00p 0
28/09/2021 725.00p 725.00p 725.00p 725.00p 0
27/09/2021 725.00p 725.00p 725.00p 725.00p 0
24/09/2021 725.00p 725.00p 725.00p 725.00p 0
23/09/2021 725.00p 725.00p 725.00p 725.00p 0
22/09/2021 735.00p 735.00p 725.00p 725.00p 0
21/09/2021 735.00p 735.00p 735.00p 735.00p 0
20/09/2021 735.00p 735.00p 735.00p 735.00p 0
17/09/2021 735.00p 735.00p 735.00p 735.00p 0
16/09/2021 735.00p 735.00p 735.00p 735.00p 0
15/09/2021 735.00p 770.00p 735.00p 735.00p 10
14/09/2021 735.00p 735.00p 735.00p 735.00p 0
13/09/2021 735.00p 735.00p 735.00p 735.00p 0
10/09/2021 735.00p 735.00p 735.00p 735.00p 0
09/09/2021 735.00p 735.00p 735.00p 735.00p 0
08/09/2021 735.00p 735.00p 735.00p 735.00p 0
07/09/2021 735.00p 735.00p 735.00p 735.00p 0
06/09/2021 735.00p 735.00p 735.00p 735.00p 0
03/09/2021 735.00p 735.00p 735.00p 735.00p 0
02/09/2021 735.00p 735.00p 735.00p 735.00p 0
01/09/2021 735.00p 735.00p 735.00p 735.00p 0
31/08/2021 735.00p 735.00p 735.00p 735.00p 0
30/08/2021 735.00p 735.00p 735.00p 735.00p 0
27/08/2021 735.00p 735.00p 735.00p 735.00p 0
26/08/2021 735.00p 735.00p 735.00p 735.00p 0
25/08/2021 735.00p 735.00p 735.00p 735.00p 0
24/08/2021 735.00p 735.00p 735.00p 735.00p 0
23/08/2021 735.00p 735.00p 735.00p 735.00p 0
20/08/2021 735.00p 735.00p 735.00p 735.00p 0
19/08/2021 735.00p 735.00p 735.00p 735.00p 0
18/08/2021 735.00p 770.00p 735.00p 735.00p 10
17/08/2021 735.00p 735.00p 735.00p 735.00p 0
16/08/2021 735.00p 735.00p 735.00p 735.00p 0
13/08/2021 735.00p 735.00p 735.00p 735.00p 0
12/08/2021 735.00p 770.00p 735.00p 735.00p 6
11/08/2021 735.00p 735.00p 714.00p 735.00p 141
10/08/2021 735.00p 795.00p 735.00p 735.00p 550
09/08/2021 735.00p 735.00p 735.00p 735.00p 0
06/08/2021 735.00p 735.00p 717.50p 735.00p 59
05/08/2021 735.00p 780.00p 735.00p 735.00p 1281
04/08/2021 735.00p 735.00p 735.00p 735.00p 0
03/08/2021 735.00p 735.00p 735.00p 735.00p 0
02/08/2021 735.00p 735.00p 735.00p 735.00p 0
30/07/2021 735.00p 735.00p 735.00p 735.00p 0
29/07/2021 735.00p 770.00p 735.00p 735.00p 211
28/07/2021 720.00p 760.00p 720.00p 735.00p 152
27/07/2021 715.00p 740.00p 715.00p 715.00p 99
26/07/2021 715.00p 715.00p 715.00p 715.00p 0
23/07/2021 715.00p 715.00p 715.00p 715.00p 0
22/07/2021 715.00p 715.00p 715.00p 715.00p 0
21/07/2021 715.00p 740.00p 715.00p 715.00p 10
20/07/2021 715.00p 715.00p 715.00p 715.00p 0
19/07/2021 715.00p 715.00p 715.00p 715.00p 0
16/07/2021 715.00p 715.00p 715.00p 715.00p 0
15/07/2021 715.00p 715.00p 715.00p 715.00p 0
14/07/2021 715.00p 715.00p 715.00p 715.00p 0
13/07/2021 715.00p 715.00p 715.00p 715.00p 0
12/07/2021 715.00p 715.00p 715.00p 715.00p 0
09/07/2021 715.00p 740.00p 715.00p 715.00p 67
08/07/2021 725.00p 725.00p 715.00p 715.00p 0
07/07/2021 725.00p 725.00p 725.00p 725.00p 0
06/07/2021 725.00p 730.00p 725.00p 725.00p 0
05/07/2021 705.00p 750.00p 705.00p 725.00p 2919
02/07/2021 705.00p 705.00p 700.00p 705.00p 0
01/07/2021 695.00p 720.00p 695.00p 700.00p 510
30/06/2021 675.00p 705.00p 675.00p 695.00p 750
29/06/2021 675.00p 675.00p 675.00p 675.00p 0
28/06/2021 675.00p 675.00p 675.00p 675.00p 0
25/06/2021 675.00p 675.00p 657.50p 675.00p 4153
24/06/2021 675.00p 675.00p 675.00p 675.00p 0
23/06/2021 675.00p 700.00p 675.00p 675.00p 71
22/06/2021 660.00p 695.00p 657.50p 675.00p 1800
21/06/2021 660.00p 660.00p 660.00p 660.00p 0
18/06/2021 660.00p 660.00p 660.00p 660.00p 0
17/06/2021 660.00p 660.00p 642.40p 660.00p 2000
16/06/2021 660.00p 690.00p 642.40p 660.00p 2007
15/06/2021 660.00p 660.00p 660.00p 660.00p 0

*Close Price adjusted for both dividends and splits