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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits