Wynnstay Properties (WSP) Share Price

Real Estate Sector


Date Open High Low Close* Volume
29/11/2019 575.00p 575.00p 575.00p 575.00p 0
28/11/2019 575.00p 575.00p 575.00p 575.00p 0
27/11/2019 575.00p 575.00p 575.00p 575.00p 0
26/11/2019 575.00p 587.50p 575.00p 575.00p 1059
25/11/2019 575.00p 575.00p 550.50p 575.00p 764
22/11/2019 570.00p 575.00p 550.40p 575.00p 1794
21/11/2019 570.00p 572.50p 570.00p 570.00p 0
20/11/2019 572.50p 572.50p 554.50p 572.50p 893
19/11/2019 572.50p 572.50p 572.50p 572.50p 0
18/11/2019 572.50p 572.50p 572.50p 572.50p 0
15/11/2019 572.50p 572.50p 554.50p 572.50p 196
14/11/2019 570.00p 572.50p 554.50p 572.50p 2651
13/11/2019 570.00p 570.00p 570.00p 570.00p 0
12/11/2019 570.00p 570.00p 570.00p 570.00p 0
11/11/2019 570.00p 570.00p 555.00p 570.00p 750
08/11/2019 570.00p 570.00p 570.00p 570.00p 0
07/11/2019 570.00p 570.00p 570.00p 570.00p 0
06/11/2019 570.00p 570.00p 570.00p 570.00p 0
05/11/2019 570.00p 570.00p 570.00p 570.00p 0
04/11/2019 570.00p 570.00p 570.00p 570.00p 0
01/11/2019 570.00p 570.00p 570.00p 570.00p 0
31/10/2019 570.00p 570.00p 570.00p 570.00p 0
30/10/2019 570.00p 570.00p 570.00p 570.00p 0
29/10/2019 570.00p 570.00p 570.00p 570.00p 0
28/10/2019 570.00p 570.00p 570.00p 570.00p 0
25/10/2019 570.00p 570.00p 570.00p 570.00p 0
24/10/2019 570.00p 570.00p 570.00p 570.00p 0
23/10/2019 570.00p 570.00p 570.00p 570.00p 0
22/10/2019 570.00p 570.00p 570.00p 570.00p 0
21/10/2019 570.00p 570.00p 570.00p 570.00p 0
18/10/2019 570.00p 570.00p 570.00p 570.00p 0
17/10/2019 570.00p 570.00p 570.00p 570.00p 0
16/10/2019 570.00p 570.00p 555.00p 570.00p 9
15/10/2019 570.00p 570.00p 570.00p 570.00p 0
14/10/2019 570.00p 570.00p 570.00p 570.00p 0
11/10/2019 570.00p 570.00p 570.00p 570.00p 0
10/10/2019 570.00p 570.00p 570.00p 570.00p 0
09/10/2019 570.00p 570.00p 570.00p 570.00p 0
08/10/2019 570.00p 570.00p 550.00p 570.00p 159
07/10/2019 570.00p 570.00p 570.00p 570.00p 0
04/10/2019 570.00p 570.00p 570.00p 570.00p 0
03/10/2019 570.00p 570.00p 570.00p 570.00p 0
02/10/2019 570.00p 570.00p 570.00p 570.00p 0
01/10/2019 570.00p 570.00p 570.00p 570.00p 0
30/09/2019 570.00p 570.00p 570.00p 570.00p 0
27/09/2019 570.00p 570.00p 570.00p 570.00p 0
26/09/2019 570.00p 570.00p 570.00p 570.00p 0
25/09/2019 570.00p 570.00p 570.00p 570.00p 0
24/09/2019 570.00p 570.00p 570.00p 570.00p 0
23/09/2019 570.00p 570.00p 570.00p 570.00p 0
20/09/2019 570.00p 570.00p 570.00p 570.00p 0
19/09/2019 570.00p 570.00p 550.40p 570.00p 136
18/09/2019 570.00p 570.00p 570.00p 570.00p 0
17/09/2019 570.00p 570.00p 556.00p 570.00p 134
16/09/2019 570.00p 570.00p 570.00p 570.00p 0
13/09/2019 570.00p 570.00p 570.00p 570.00p 0
12/09/2019 570.00p 570.00p 570.00p 570.00p 0
11/09/2019 570.00p 570.00p 570.00p 570.00p 0
10/09/2019 570.00p 570.00p 570.00p 570.00p 0
09/09/2019 570.00p 570.00p 570.00p 570.00p 0
06/09/2019 570.00p 570.00p 570.00p 570.00p 0
05/09/2019 570.00p 570.00p 570.00p 570.00p 0
04/09/2019 570.00p 570.00p 570.00p 570.00p 0
03/09/2019 570.00p 570.00p 570.00p 570.00p 0
02/09/2019 570.00p 570.00p 570.00p 570.00p 0
30/08/2019 570.00p 570.00p 570.00p 570.00p 0
29/08/2019 570.00p 570.00p 570.00p 570.00p 0
28/08/2019 570.00p 570.00p 570.00p 570.00p 0
27/08/2019 570.00p 570.00p 570.00p 570.00p 0
23/08/2019 570.00p 570.00p 570.00p 570.00p 0
22/08/2019 570.00p 570.00p 570.00p 570.00p 0
21/08/2019 570.00p 570.00p 570.00p 570.00p 0
20/08/2019 570.00p 570.00p 570.00p 570.00p 0
19/08/2019 575.00p 575.00p 570.00p 570.00p 0
16/08/2019 575.00p 575.00p 560.00p 575.00p 100
15/08/2019 575.00p 575.00p 575.00p 575.00p 0
14/08/2019 575.00p 575.00p 575.00p 575.00p 0
13/08/2019 575.00p 575.00p 575.00p 575.00p 0
12/08/2019 575.00p 575.00p 575.00p 575.00p 0
09/08/2019 575.00p 575.00p 575.00p 575.00p 0
08/08/2019 575.00p 575.00p 575.00p 575.00p 0
07/08/2019 575.00p 575.00p 575.00p 575.00p 0
06/08/2019 575.00p 575.00p 575.00p 575.00p 0
05/08/2019 575.00p 575.00p 575.00p 575.00p 0
02/08/2019 575.00p 575.00p 575.00p 575.00p 0
01/08/2019 575.00p 575.00p 575.00p 575.00p 0
31/07/2019 585.00p 585.00p 560.00p 575.00p 750
30/07/2019 590.00p 590.00p 570.00p 580.00p 500
29/07/2019 590.00p 590.00p 590.00p 590.00p 0
26/07/2019 590.00p 590.00p 590.00p 590.00p 0
25/07/2019 590.00p 590.00p 590.00p 590.00p 0
24/07/2019 585.00p 590.00p 585.00p 590.00p 0
23/07/2019 585.00p 608.00p 585.00p 590.00p 67
22/07/2019 585.00p 590.00p 585.00p 590.00p 0
19/07/2019 585.00p 608.00p 585.00p 590.00p 106
18/07/2019 585.00p 590.00p 585.00p 590.00p 0
17/07/2019 585.00p 590.00p 585.00p 590.00p 0
16/07/2019 590.00p 590.00p 590.00p 590.00p 0
15/07/2019 585.00p 590.00p 585.00p 590.00p 1666
12/07/2019 590.00p 590.00p 590.00p 590.00p 0
11/07/2019 590.00p 590.00p 590.00p 590.00p 0
10/07/2019 585.00p 590.00p 585.00p 590.00p 0
09/07/2019 590.00p 590.00p 590.00p 590.00p 0
08/07/2019 590.00p 590.00p 590.00p 590.00p 0
05/07/2019 590.00p 590.00p 570.40p 590.00p 294
04/07/2019 590.00p 590.00p 590.00p 590.00p 0
03/07/2019 590.00p 590.00p 590.00p 590.00p 0
02/07/2019 590.00p 590.00p 590.00p 590.00p 0
01/07/2019 590.00p 590.00p 590.00p 590.00p 0
28/06/2019 590.00p 590.00p 590.00p 590.00p 0
27/06/2019 585.00p 590.00p 585.00p 590.00p 0
26/06/2019 590.00p 590.00p 590.00p 590.00p 0
25/06/2019 590.00p 590.00p 590.00p 590.00p 0
24/06/2019 590.00p 590.00p 590.00p 590.00p 0
21/06/2019 590.00p 590.00p 590.00p 590.00p 0
20/06/2019 590.00p 590.00p 590.00p 590.00p 0
19/06/2019 595.00p 595.00p 595.00p 595.00p 0
18/06/2019 595.00p 595.00p 595.00p 595.00p 0
17/06/2019 595.00p 617.50p 595.00p 595.00p 100
14/06/2019 595.00p 595.00p 595.00p 595.00p 0
13/06/2019 585.00p 600.00p 585.00p 595.00p 500
12/06/2019 585.00p 585.00p 585.00p 585.00p 0
11/06/2019 585.00p 600.00p 585.00p 585.00p 0
10/06/2019 575.00p 600.00p 575.00p 600.00p 219
07/06/2019 575.00p 575.00p 575.00p 575.00p 0
06/06/2019 575.00p 575.00p 575.00p 575.00p 0
05/06/2019 575.00p 575.00p 575.00p 575.00p 0
04/06/2019 575.00p 575.00p 575.00p 575.00p 0
03/06/2019 575.00p 575.00p 575.00p 575.00p 0
31/05/2019 575.00p 575.00p 575.00p 575.00p 0
30/05/2019 575.00p 575.00p 575.00p 575.00p 0
29/05/2019 575.00p 575.00p 575.00p 575.00p 0
28/05/2019 575.00p 575.00p 575.00p 575.00p 0
24/05/2019 575.00p 575.00p 575.00p 575.00p 0
23/05/2019 575.00p 575.00p 575.00p 575.00p 0
22/05/2019 575.00p 575.00p 575.00p 575.00p 0
21/05/2019 575.00p 575.00p 575.00p 575.00p 0
20/05/2019 575.00p 575.00p 575.00p 575.00p 0
17/05/2019 575.00p 575.00p 575.00p 575.00p 0
16/05/2019 575.00p 575.00p 575.00p 575.00p 0
15/05/2019 575.00p 585.00p 575.00p 575.00p 650
14/05/2019 575.00p 575.00p 575.00p 575.00p 0
13/05/2019 575.00p 575.00p 575.00p 575.00p 0
10/05/2019 575.00p 575.00p 575.00p 575.00p 0
09/05/2019 575.00p 575.00p 575.00p 575.00p 2500
08/05/2019 575.00p 575.00p 575.00p 575.00p 0
07/05/2019 575.00p 575.00p 575.00p 575.00p 0
03/05/2019 575.00p 575.00p 575.00p 575.00p 0
02/05/2019 575.00p 575.00p 575.00p 575.00p 0
01/05/2019 575.00p 575.00p 575.00p 575.00p 0
30/04/2019 575.00p 575.00p 575.00p 575.00p 0
29/04/2019 575.00p 575.00p 575.00p 575.00p 0
26/04/2019 575.00p 575.00p 575.00p 575.00p 0
25/04/2019 575.00p 575.00p 575.00p 575.00p 0
24/04/2019 575.00p 575.00p 575.00p 575.00p 0
23/04/2019 575.00p 575.00p 575.00p 575.00p 0
18/04/2019 575.00p 575.00p 575.00p 575.00p 2500
17/04/2019 575.00p 575.00p 575.00p 575.00p 0
16/04/2019 575.00p 575.00p 575.00p 575.00p 0
15/04/2019 575.00p 575.00p 575.00p 575.00p 0
12/04/2019 575.00p 575.00p 575.00p 575.00p 0
11/04/2019 575.00p 575.00p 575.00p 575.00p 0
10/04/2019 575.00p 575.00p 575.00p 575.00p 0
09/04/2019 575.00p 575.00p 575.00p 575.00p 0
08/04/2019 575.00p 575.00p 575.00p 575.00p 0
05/04/2019 575.00p 575.00p 575.00p 575.00p 0
04/04/2019 575.00p 575.00p 562.50p 575.00p 61
03/04/2019 570.00p 570.00p 570.00p 570.00p 0
02/04/2019 570.00p 570.00p 570.00p 570.00p 0
01/04/2019 570.00p 570.00p 570.00p 570.00p 0
29/03/2019 565.00p 570.00p 565.00p 570.00p 0
28/03/2019 565.00p 570.00p 565.00p 570.00p 0
27/03/2019 565.00p 570.00p 565.00p 570.00p 0
26/03/2019 570.00p 570.00p 570.00p 570.00p 0
25/03/2019 565.00p 570.00p 565.00p 570.00p 0
22/03/2019 565.00p 570.00p 565.00p 570.00p 0
21/03/2019 565.00p 570.00p 565.00p 570.00p 0
20/03/2019 570.00p 570.00p 570.00p 570.00p 0
19/03/2019 570.00p 570.00p 570.00p 570.00p 0
18/03/2019 570.00p 570.00p 570.00p 570.00p 0
15/03/2019 570.00p 570.00p 570.00p 570.00p 0
14/03/2019 565.00p 570.00p 565.00p 570.00p 0
13/03/2019 570.00p 570.00p 570.00p 570.00p 0
12/03/2019 570.00p 570.00p 570.00p 570.00p 1250
11/03/2019 565.00p 570.00p 565.00p 570.00p 0
08/03/2019 570.00p 570.00p 570.00p 570.00p 0
07/03/2019 565.00p 570.00p 565.00p 570.00p 0
06/03/2019 565.00p 570.00p 554.00p 570.00p 1550
05/03/2019 565.00p 570.00p 565.00p 570.00p 0
04/03/2019 565.00p 580.00p 565.00p 570.00p 350
01/03/2019 560.00p 560.00p 560.00p 560.00p 0
28/02/2019 565.00p 565.00p 560.00p 560.00p 0
27/02/2019 565.00p 565.00p 560.00p 560.00p 0
26/02/2019 565.00p 565.00p 560.00p 560.00p 0
25/02/2019 565.00p 565.00p 560.00p 560.00p 0
22/02/2019 560.00p 574.00p 560.00p 560.00p 300
21/02/2019 565.00p 565.00p 560.00p 560.00p 0
20/02/2019 555.00p 560.00p 555.00p 560.00p 0
19/02/2019 555.00p 555.00p 555.00p 555.00p 0
18/02/2019 545.00p 555.00p 545.00p 555.00p 2000

*Close Price adjusted for both dividends and splits