Wynnstay Group (WYN) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wynnstay Group

Date Open High Low Close* Volume
19/12/2017 465.00p 475.00p 460.10p 467.50p 5588
18/12/2017 465.00p 470.00p 463.00p 465.00p 3197
15/12/2017 460.00p 470.00p 455.00p 465.00p 6626
14/12/2017 457.50p 467.00p 455.00p 460.00p 1708
13/12/2017 457.50p 460.00p 457.50p 457.50p 1250
12/12/2017 457.50p 465.00p 453.00p 457.50p 2252
11/12/2017 457.50p 465.00p 451.25p 457.50p 1484
08/12/2017 455.00p 462.00p 451.50p 457.50p 6358
07/12/2017 457.50p 464.90p 450.00p 455.00p 2479
06/12/2017 457.50p 465.00p 450.00p 457.50p 11401
05/12/2017 455.00p 465.00p 447.00p 457.50p 7318
04/12/2017 455.00p 464.90p 447.00p 455.00p 1445
01/12/2017 455.00p 464.90p 445.10p 455.00p 3578
30/11/2017 455.00p 462.00p 455.00p 455.00p 544
29/11/2017 455.00p 462.00p 446.00p 455.00p 9593
28/11/2017 452.50p 465.00p 450.00p 457.50p 8583
27/11/2017 452.50p 459.90p 445.10p 452.50p 26403
24/11/2017 452.50p 452.50p 445.10p 452.50p 2
23/11/2017 452.50p 460.00p 450.00p 452.50p 1814
22/11/2017 462.50p 464.00p 445.75p 452.50p 4173
21/11/2017 465.00p 469.00p 455.00p 465.00p 4060
20/11/2017 467.50p 472.45p 455.10p 465.00p 4055
17/11/2017 467.50p 473.00p 460.00p 467.50p 6211
16/11/2017 460.00p 472.00p 460.00p 467.50p 11958
15/11/2017 457.50p 463.00p 455.10p 460.00p 11060
14/11/2017 452.50p 457.50p 450.00p 457.50p 5869
13/11/2017 456.00p 460.00p 445.00p 452.50p 10805
10/11/2017 457.50p 461.50p 455.00p 460.00p 21494
09/11/2017 457.50p 458.25p 450.00p 457.50p 630
08/11/2017 465.00p 467.00p 455.00p 457.50p 8857
07/11/2017 482.50p 482.50p 465.00p 465.00p 8915
06/11/2017 482.50p 482.50p 470.00p 482.50p 56419
03/11/2017 485.00p 490.00p 475.00p 482.50p 6396
02/11/2017 492.50p 496.25p 480.00p 485.00p 3737
01/11/2017 500.00p 500.00p 485.10p 492.50p 5565
31/10/2017 500.00p 500.00p 492.00p 495.00p 7458
30/10/2017 497.50p 505.00p 492.00p 495.00p 1837
27/10/2017 492.50p 508.00p 491.00p 497.50p 13092
26/10/2017 495.00p 500.00p 488.00p 492.50p 4471
25/10/2017 490.00p 500.00p 480.50p 495.00p 6388
24/10/2017 482.50p 499.90p 480.00p 490.00p 27159
23/10/2017 475.00p 490.00p 473.40p 482.50p 2348
20/10/2017 470.00p 475.00p 470.00p 475.00p 4028
19/10/2017 470.00p 471.75p 465.10p 470.00p 3827
18/10/2017 470.00p 473.00p 465.00p 470.00p 6023
17/10/2017 462.50p 472.00p 462.50p 470.00p 14034
16/10/2017 457.50p 465.00p 450.00p 462.50p 20581
13/10/2017 452.50p 457.50p 452.50p 457.50p 12430
12/10/2017 452.50p 455.00p 452.50p 452.50p 12226
11/10/2017 482.50p 480.00p 455.00p 455.00p 11880
10/10/2017 480.00p 480.00p 480.00p 480.00p 1570
09/10/2017 487.50p 485.00p 476.50p 480.00p 16479
06/10/2017 495.00p 495.00p 485.00p 485.00p 14958
05/10/2017 497.50p 495.00p 495.00p 495.00p 10174
04/10/2017 492.50p 495.00p 492.50p 495.00p 13165
03/10/2017 492.50p 492.50p 492.50p 492.50p 1874
02/10/2017 492.50p 492.50p 490.00p 492.50p 6143
29/09/2017 487.50p 492.50p 487.50p 492.50p 18369
28/09/2017 485.00p 490.00p 485.00p 487.50p 8346
27/09/2017 487.50p 490.00p 487.50p 490.00p 9730
26/09/2017 487.50p 487.50p 485.00p 487.50p 7526
25/09/2017 495.00p 492.50p 487.50p 487.50p 16690
22/09/2017 492.50p 492.50p 492.50p 492.50p 1829
21/09/2017 502.50p 502.50p 492.50p 492.50p 9039
20/09/2017 502.50p 502.50p 502.50p 502.50p 5685
19/09/2017 505.00p 505.00p 500.00p 502.50p 27344
18/09/2017 507.50p 507.50p 505.00p 505.00p 12206
15/09/2017 505.00p 507.50p 500.00p 507.50p 8268
14/09/2017 507.50p 512.50p 505.00p 505.00p 18142
13/09/2017 507.50p 507.50p 507.50p 507.50p 3765
12/09/2017 507.50p 510.00p 507.50p 507.50p 6138
11/09/2017 505.00p 507.50p 505.00p 507.50p 10144
08/09/2017 505.00p 505.00p 505.00p 505.00p 7238
07/09/2017 505.00p 505.00p 505.00p 505.00p 422
06/09/2017 515.00p 515.00p 505.00p 505.00p 9346
05/09/2017 517.50p 517.50p 515.00p 515.00p 5530
04/09/2017 517.50p 517.50p 517.50p 517.50p 6448
01/09/2017 515.00p 517.50p 515.00p 517.50p 10801
31/08/2017 515.00p 515.00p 515.00p 515.00p 14160
30/08/2017 515.00p 515.00p 515.00p 515.00p 5307
29/08/2017 515.00p 515.00p 515.00p 515.00p 7696
25/08/2017 512.50p 515.00p 512.50p 515.00p 2999
24/08/2017 510.00p 512.50p 507.50p 512.50p 5804
23/08/2017 507.50p 510.00p 507.50p 510.00p 10307
22/08/2017 505.00p 507.50p 505.00p 507.50p 7777
21/08/2017 512.50p 512.50p 507.50p 507.50p 22238
18/08/2017 512.50p 512.50p 512.50p 512.50p 5881
17/08/2017 512.50p 512.50p 512.50p 512.50p 2797
16/08/2017 512.50p 512.50p 512.50p 512.50p 2688
15/08/2017 512.50p 512.50p 505.00p 512.50p 21395
14/08/2017 512.50p 510.00p 510.00p 510.00p 7493
11/08/2017 512.50p 510.00p 505.00p 510.00p 11540
10/08/2017 515.00p 512.50p 510.00p 510.00p 4467
09/08/2017 517.50p 517.50p 512.50p 512.50p 3471
08/08/2017 520.00p 517.50p 517.50p 517.50p 23875
07/08/2017 522.50p 522.50p 517.50p 517.50p 19306
04/08/2017 522.50p 522.50p 520.00p 522.50p 12693
03/08/2017 520.00p 520.00p 520.00p 520.00p 84
02/08/2017 522.50p 522.50p 517.50p 520.00p 19295
01/08/2017 537.50p 537.50p 522.50p 522.50p 12863
31/07/2017 535.00p 537.50p 535.00p 537.50p 19806
28/07/2017 535.00p 535.00p 535.00p 535.00p 3158
27/07/2017 535.00p 535.00p 535.00p 535.00p 8811
26/07/2017 532.50p 535.00p 532.50p 535.00p 3580
25/07/2017 525.00p 532.50p 525.00p 532.50p 8906
24/07/2017 522.50p 525.00p 522.50p 525.00p 4820
21/07/2017 524.00p 524.00p 524.00p 524.00p 6446
20/07/2017 525.00p 525.00p 524.00p 524.00p 17760
19/07/2017 524.00p 525.00p 525.00p 525.00p 10839
18/07/2017 530.50p 530.50p 525.00p 525.00p 1429
17/07/2017 530.50p 530.50p 530.50p 530.50p 9215
14/07/2017 536.00p 536.00p 530.50p 530.50p 6354
13/07/2017 537.50p 537.50p 533.50p 536.00p 6790
12/07/2017 540.00p 540.00p 537.50p 537.50p 4492
11/07/2017 552.50p 552.50p 540.00p 540.00p 5513
10/07/2017 557.50p 557.50p 552.50p 552.50p 5094
07/07/2017 557.50p 557.50p 557.50p 557.50p 3354
06/07/2017 565.00p 567.50p 557.50p 557.50p 3319
05/07/2017 570.00p 570.00p 567.50p 567.50p 2196
04/07/2017 572.50p 572.50p 570.00p 570.00p 5774
03/07/2017 577.50p 577.50p 572.50p 572.50p 9846
30/06/2017 582.50p 582.50p 577.50p 577.50p 11668
29/06/2017 587.50p 587.50p 582.50p 582.50p 5907
28/06/2017 590.00p 590.00p 587.50p 587.50p 12635
27/06/2017 585.00p 595.00p 585.00p 590.00p 17508
26/06/2017 577.50p 585.00p 577.50p 585.00p 18109
23/06/2017 580.00p 580.00p 577.50p 577.50p 2793
22/06/2017 577.50p 580.00p 577.50p 580.00p 0
21/06/2017 570.00p 577.50p 567.50p 577.50p 0
20/06/2017 565.00p 567.50p 565.00p 567.50p 0
19/06/2017 555.00p 565.00p 555.00p 565.00p 0
16/06/2017 555.00p 560.00p 547.00p 555.00p 10814
15/06/2017 555.00p 558.00p 545.10p 555.00p 1572
14/06/2017 560.00p 562.00p 546.00p 555.00p 13738
13/06/2017 560.00p 570.00p 552.00p 560.00p 11049
12/06/2017 555.00p 560.00p 552.00p 555.00p 4209
09/06/2017 557.50p 557.50p 550.00p 555.00p 5742
08/06/2017 562.50p 562.50p 550.10p 557.50p 6773
07/06/2017 562.50p 570.00p 555.00p 562.50p 18027
06/06/2017 555.00p 562.50p 550.75p 562.50p 12959
05/06/2017 555.00p 559.90p 550.10p 555.00p 13955
02/06/2017 547.50p 555.00p 537.00p 552.50p 25212
01/06/2017 550.00p 555.00p 540.10p 547.50p 10544
31/05/2017 547.50p 554.90p 540.00p 550.00p 16645
30/05/2017 562.50p 562.50p 535.00p 547.50p 15230
26/05/2017 565.00p 565.00p 560.00p 560.00p 16171
25/05/2017 575.00p 578.00p 555.00p 565.00p 18170
24/05/2017 582.50p 590.00p 565.00p 575.00p 46833
23/05/2017 622.50p 630.00p 615.00p 625.00p 7802
22/05/2017 627.50p 634.00p 615.00p 622.50p 6132
19/05/2017 627.50p 627.50p 620.00p 627.50p 3951
18/05/2017 632.50p 632.50p 615.00p 627.50p 10585
17/05/2017 642.50p 642.50p 625.00p 630.00p 24409
16/05/2017 642.50p 649.90p 635.00p 642.50p 7911
15/05/2017 642.50p 650.00p 635.10p 642.50p 15531
12/05/2017 630.00p 650.00p 630.00p 642.50p 12690
11/05/2017 617.50p 630.00p 617.50p 630.00p 27711
10/05/2017 617.50p 625.00p 610.00p 617.50p 77880
09/05/2017 617.50p 625.00p 611.51p 617.50p 12220
08/05/2017 612.50p 625.00p 605.00p 617.50p 10767
05/05/2017 617.50p 622.00p 610.10p 612.50p 5749
04/05/2017 622.50p 630.00p 605.10p 617.50p 9089
03/05/2017 635.00p 640.00p 615.50p 622.50p 15087
02/05/2017 640.00p 647.00p 630.00p 635.00p 14169
28/04/2017 642.50p 648.50p 630.00p 640.00p 19501
27/04/2017 645.00p 649.00p 636.00p 642.50p 12053
26/04/2017 645.00p 648.00p 635.00p 642.50p 17098
25/04/2017 647.50p 655.00p 635.00p 645.00p 10643
24/04/2017 647.50p 655.00p 640.75p 647.50p 5962
21/04/2017 640.00p 655.00p 632.00p 647.50p 11511
20/04/2017 640.00p 650.00p 631.00p 640.00p 12928
19/04/2017 637.50p 644.00p 637.00p 640.00p 4235
18/04/2017 640.00p 640.00p 630.00p 637.50p 9792
13/04/2017 640.00p 655.00p 630.00p 640.00p 14106
12/04/2017 620.00p 640.00p 611.50p 635.00p 17441
11/04/2017 620.00p 623.50p 610.00p 617.50p 10946
10/04/2017 625.00p 625.00p 615.00p 620.00p 10557
07/04/2017 632.50p 635.00p 614.26p 622.50p 11852
06/04/2017 642.50p 642.50p 625.00p 632.50p 18234
05/04/2017 640.00p 642.75p 635.00p 640.00p 10138
04/04/2017 645.00p 653.00p 635.00p 640.00p 15753
03/04/2017 645.00p 650.00p 637.25p 645.00p 17065
31/03/2017 642.50p 649.90p 640.10p 645.00p 7179
30/03/2017 642.50p 649.25p 635.00p 642.50p 10083
29/03/2017 652.50p 653.00p 641.00p 647.50p 12825
28/03/2017 652.50p 660.00p 648.00p 652.50p 15380
27/03/2017 647.50p 659.90p 645.84p 652.50p 9346
24/03/2017 650.00p 660.00p 640.10p 647.50p 20793
23/03/2017 650.00p 659.90p 640.00p 650.00p 11780
22/03/2017 650.00p 660.00p 640.00p 650.00p 13912
21/03/2017 652.50p 660.00p 645.10p 650.00p 15022
20/03/2017 640.00p 650.00p 632.25p 640.00p 4837
17/03/2017 642.50p 650.00p 630.00p 640.00p 40955
16/03/2017 642.50p 650.00p 635.00p 642.50p 9950
15/03/2017 642.50p 649.90p 630.00p 642.50p 12632
14/03/2017 645.00p 655.00p 635.00p 642.50p 27615
13/03/2017 660.00p 660.00p 639.80p 645.00p 17040
10/03/2017 667.50p 673.50p 655.00p 660.00p 18433
09/03/2017 667.50p 679.90p 665.00p 667.50p 14051
08/03/2017 660.00p 685.00p 655.60p 667.50p 43058

*Close Price adjusted for both dividends and splits