Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/03/2013 458.50p 461.30p 456.50p 458.50p 9394
25/03/2013 459.00p 459.80p 455.00p 458.50p 11391
22/03/2013 463.50p 465.95p 458.00p 459.00p 16410
21/03/2013 464.00p 467.00p 460.00p 463.50p 11526
20/03/2013 464.00p 470.00p 461.00p 464.00p 27721
19/03/2013 465.00p 469.00p 460.00p 464.00p 12796
18/03/2013 465.00p 470.00p 460.00p 465.00p 14916
15/03/2013 465.00p 470.00p 464.99p 465.00p 6952
14/03/2013 465.00p 467.00p 460.00p 465.00p 3728
13/03/2013 466.50p 468.75p 460.00p 466.00p 17345
12/03/2013 467.50p 471.25p 463.50p 466.50p 5734
11/03/2013 467.50p 472.00p 464.50p 467.50p 3313
08/03/2013 468.00p 472.00p 463.00p 467.50p 5717
07/03/2013 468.00p 473.00p 467.00p 468.00p 2860
06/03/2013 469.00p 473.00p 465.00p 468.00p 13085
05/03/2013 473.50p 477.00p 466.00p 469.00p 9865
04/03/2013 474.50p 477.50p 470.00p 473.50p 6976
01/03/2013 477.00p 479.00p 472.00p 475.50p 4769
28/02/2013 477.00p 480.00p 472.00p 477.00p 4700
27/02/2013 476.00p 480.00p 472.00p 477.00p 2905
26/02/2013 476.00p 479.50p 476.00p 476.00p 2484
25/02/2013 476.00p 480.00p 472.00p 476.00p 5048
22/02/2013 472.50p 479.75p 460.00p 476.00p 8930
21/02/2013 473.00p 474.50p 470.00p 472.50p 4844
20/02/2013 472.50p 475.00p 472.50p 473.00p 2062
19/02/2013 471.50p 474.50p 471.50p 472.50p 1507
18/02/2013 467.50p 471.50p 466.00p 471.50p 7383
15/02/2013 462.00p 469.25p 461.00p 467.50p 3403
14/02/2013 459.50p 464.00p 455.00p 462.00p 9017
13/02/2013 460.00p 463.00p 455.00p 459.50p 9000
12/02/2013 461.00p 462.00p 457.00p 459.00p 10030
11/02/2013 461.00p 465.00p 460.00p 461.00p 23584
08/02/2013 462.50p 464.87p 460.00p 461.00p 7703
07/02/2013 456.50p 462.50p 456.50p 462.50p 8367
06/02/2013 453.50p 460.00p 453.50p 456.50p 6822
05/02/2013 451.00p 457.00p 451.00p 453.50p 3777
04/02/2013 451.00p 455.00p 451.00p 451.00p 5429
01/02/2013 451.00p 457.00p 449.50p 451.00p 10110
31/01/2013 451.00p 455.00p 448.00p 451.00p 3826
30/01/2013 453.00p 458.00p 450.50p 451.00p 10288
29/01/2013 456.00p 458.00p 453.50p 455.00p 9861
28/01/2013 454.00p 463.00p 451.00p 456.00p 19481
25/01/2013 458.00p 462.00p 451.00p 454.00p 5822
24/01/2013 475.00p 475.00p 457.00p 458.00p 12461
23/01/2013 473.00p 482.00p 473.00p 475.00p 23498
22/01/2013 470.50p 484.00p 468.27p 471.50p 19605
21/01/2013 450.50p 470.00p 450.50p 469.00p 9719
18/01/2013 445.00p 455.00p 444.00p 450.50p 14424
17/01/2013 445.00p 450.00p 444.00p 445.00p 18443
16/01/2013 445.00p 448.00p 445.00p 445.00p 305
15/01/2013 445.00p 450.00p 443.00p 445.00p 9345
14/01/2013 443.50p 448.00p 442.75p 445.00p 2492
11/01/2013 443.50p 445.00p 442.50p 443.50p 3681
10/01/2013 439.00p 443.50p 439.00p 443.50p 750
09/01/2013 438.00p 443.00p 433.00p 438.00p 1550
08/01/2013 438.00p 443.00p 438.00p 438.00p 4328
07/01/2013 436.50p 442.00p 435.70p 437.50p 4552
04/01/2013 437.50p 440.00p 434.94p 436.50p 6024
03/01/2013 437.50p 437.50p 436.39p 437.50p 1736
02/01/2013 437.50p 440.00p 435.00p 437.50p 10112
31/12/2012 434.50p 439.00p 434.50p 437.50p 3263
28/12/2012 438.00p 439.60p 434.50p 434.50p 5226
27/12/2012 440.50p 440.50p 436.00p 438.00p 4650
24/12/2012 440.50p 444.90p 438.25p 440.50p 5269
21/12/2012 440.00p 444.90p 440.00p 440.50p 6594
20/12/2012 440.50p 444.90p 440.50p 440.50p 1900
19/12/2012 439.00p 444.90p 439.00p 440.50p 12298
18/12/2012 440.00p 443.00p 439.00p 440.00p 0
17/12/2012 439.00p 443.00p 439.00p 440.00p 8173
14/12/2012 435.00p 445.00p 434.00p 439.00p 15262
13/12/2012 434.00p 438.00p 432.00p 435.00p 4400
12/12/2012 431.00p 440.00p 431.00p 434.00p 5453
11/12/2012 428.50p 433.00p 426.75p 429.00p 7250
10/12/2012 427.50p 432.00p 426.00p 428.50p 16110
07/12/2012 424.00p 430.00p 424.00p 427.50p 3200
06/12/2012 424.00p 424.00p 422.00p 424.00p 771
05/12/2012 416.50p 425.00p 416.50p 424.00p 8109
04/12/2012 418.00p 420.00p 416.50p 416.50p 450
03/12/2012 418.00p 420.00p 417.00p 418.00p 3876
30/11/2012 423.50p 423.50p 418.00p 418.00p 3600
29/11/2012 416.00p 433.00p 416.00p 423.50p 13146
28/11/2012 412.50p 418.00p 412.50p 416.00p 1894
27/11/2012 407.50p 416.00p 407.50p 412.50p 6681
26/11/2012 407.50p 412.00p 407.50p 407.50p 2000
23/11/2012 407.50p 412.00p 407.50p 407.50p 2925
22/11/2012 405.00p 413.00p 405.00p 407.50p 25470
21/11/2012 405.50p 412.00p 405.50p 405.50p 20705
20/11/2012 405.50p 411.00p 405.50p 405.50p 4860
19/11/2012 406.50p 411.00p 401.00p 405.50p 6612
16/11/2012 406.50p 411.00p 406.50p 406.50p 3441
15/11/2012 408.00p 412.00p 405.00p 406.50p 4415
14/11/2012 407.50p 412.00p 406.00p 408.00p 6475
13/11/2012 407.00p 412.00p 407.00p 407.50p 14829
12/11/2012 406.00p 412.00p 404.00p 407.00p 7207
09/11/2012 411.00p 411.00p 404.00p 406.00p 18133
08/11/2012 411.00p 412.00p 410.50p 411.00p 15000
07/11/2012 412.50p 415.00p 411.00p 411.00p 2588
06/11/2012 407.00p 416.00p 407.00p 412.50p 5851
05/11/2012 404.00p 412.00p 404.00p 407.00p 10547
02/11/2012 400.00p 407.00p 397.00p 404.00p 9969
01/11/2012 401.00p 405.00p 400.00p 400.00p 1031
31/10/2012 399.50p 406.00p 398.60p 401.00p 13766
30/10/2012 399.50p 404.00p 397.00p 399.50p 19031
29/10/2012 399.00p 404.00p 399.00p 399.50p 2895
26/10/2012 399.00p 403.00p 399.00p 399.00p 1100
25/10/2012 398.50p 403.00p 398.50p 399.00p 18034
24/10/2012 398.50p 403.00p 395.00p 398.50p 1877
23/10/2012 398.50p 403.00p 397.15p 398.50p 9170
22/10/2012 398.50p 402.01p 396.25p 398.50p 3947
19/10/2012 398.50p 402.10p 396.00p 398.50p 0
18/10/2012 398.50p 402.10p 396.00p 398.50p 3095
17/10/2012 398.50p 403.00p 395.00p 398.50p 15870
16/10/2012 398.50p 398.50p 395.75p 398.50p 3307
15/10/2012 397.00p 402.00p 397.00p 398.50p 3465
12/10/2012 397.00p 400.00p 397.00p 397.00p 1225
11/10/2012 397.00p 400.00p 396.00p 396.00p 3430
10/10/2012 397.50p 399.00p 396.00p 396.00p 4100
09/10/2012 397.50p 398.95p 396.50p 396.50p 500
08/10/2012 396.50p 400.00p 393.70p 396.50p 5180
05/10/2012 394.00p 399.00p 391.00p 396.50p 12689
04/10/2012 393.50p 394.00p 391.00p 394.00p 5514
03/10/2012 392.50p 397.00p 388.50p 393.50p 11491
02/10/2012 393.50p 396.00p 390.00p 392.50p 5584
01/10/2012 392.50p 396.00p 387.00p 393.50p 19306
28/09/2012 394.00p 394.00p 389.00p 392.50p 1370
27/09/2012 394.00p 394.50p 391.00p 394.50p 7
26/09/2012 394.50p 396.75p 390.00p 394.50p 5500
25/09/2012 395.00p 400.00p 391.00p 396.00p 7464
24/09/2012 391.50p 399.00p 391.50p 395.00p 9010
21/09/2012 391.50p 395.00p 391.50p 391.50p 1010
20/09/2012 392.50p 394.78p 391.50p 391.50p 1257
19/09/2012 394.00p 395.75p 390.00p 391.50p 6896
18/09/2012 396.00p 396.00p 390.50p 394.00p 1843
17/09/2012 397.00p 402.00p 392.00p 396.00p 22200
14/09/2012 397.50p 400.00p 393.00p 397.00p 1895
13/09/2012 396.00p 400.00p 394.00p 397.50p 8094
12/09/2012 397.00p 400.25p 395.00p 396.00p 18488
11/09/2012 397.00p 400.25p 397.00p 398.50p 2450
10/09/2012 397.00p 400.25p 397.00p 398.50p 9941
07/09/2012 397.00p 402.00p 397.00p 398.50p 6200
06/09/2012 397.00p 402.20p 396.75p 398.50p 11721
05/09/2012 397.50p 400.75p 397.00p 397.00p 368
04/09/2012 397.50p 397.50p 395.00p 397.50p 1250
03/09/2012 397.50p 397.50p 397.50p 397.50p 446
31/08/2012 397.50p 401.00p 397.50p 397.50p 2700
30/08/2012 400.00p 400.00p 397.50p 397.50p 5735
29/08/2012 398.50p 402.00p 395.00p 398.50p 3199
28/08/2012 400.00p 400.00p 394.00p 398.50p 9836
24/08/2012 400.00p 405.00p 400.00p 400.00p 14150
23/08/2012 400.00p 405.00p 393.50p 400.00p 29420
22/08/2012 400.00p 405.00p 400.00p 400.00p 2060
21/08/2012 400.00p 402.78p 400.00p 400.00p 2744
20/08/2012 400.00p 404.00p 400.00p 400.00p 3574
17/08/2012 400.00p 405.00p 400.00p 400.00p 2000
16/08/2012 397.50p 404.00p 396.00p 400.00p 521
15/08/2012 396.50p 400.00p 394.00p 397.50p 5696
14/08/2012 396.50p 400.32p 395.00p 396.50p 5647
13/08/2012 396.50p 400.00p 394.00p 396.50p 14815
10/08/2012 396.50p 400.00p 395.00p 396.50p 2036
09/08/2012 396.50p 400.00p 396.50p 396.50p 709
08/08/2012 396.50p 400.00p 393.00p 396.50p 2975
07/08/2012 396.50p 400.00p 394.00p 396.50p 5457
06/08/2012 396.50p 400.00p 396.50p 396.50p 25808
03/08/2012 396.50p 400.00p 395.50p 396.50p 3008
02/08/2012 395.00p 400.00p 395.00p 396.50p 5942
01/08/2012 395.00p 399.00p 395.00p 395.00p 250
31/07/2012 393.50p 397.00p 393.50p 395.00p 1184
30/07/2012 393.50p 397.00p 391.00p 393.50p 7778
27/07/2012 393.50p 396.50p 392.00p 393.50p 2297
26/07/2012 393.50p 396.75p 393.50p 393.50p 1250
25/07/2012 394.00p 398.00p 392.50p 393.50p 15987
24/07/2012 394.00p 394.00p 392.00p 394.00p 1165
23/07/2012 394.00p 398.00p 392.00p 394.00p 7922
20/07/2012 394.00p 398.00p 394.00p 394.00p 346
19/07/2012 391.00p 400.00p 391.00p 394.00p 3689
18/07/2012 391.00p 397.00p 390.00p 391.00p 9759
17/07/2012 391.50p 394.00p 390.00p 391.00p 4521
16/07/2012 391.00p 395.00p 387.75p 391.50p 21657
13/07/2012 391.00p 395.00p 390.00p 391.00p 22021
12/07/2012 391.00p 395.00p 387.00p 391.00p 645
11/07/2012 385.00p 394.00p 385.00p 391.00p 21229
10/07/2012 385.00p 389.00p 385.00p 385.00p 3200
09/07/2012 385.00p 390.00p 385.00p 385.00p 8722
06/07/2012 385.00p 389.00p 385.00p 385.00p 0
05/07/2012 389.00p 389.00p 385.00p 385.00p 540
04/07/2012 389.00p 391.78p 389.00p 389.00p 2500
03/07/2012 389.00p 392.00p 387.00p 389.00p 1724
02/07/2012 390.00p 393.75p 387.00p 389.00p 6359
29/06/2012 387.00p 395.00p 386.00p 390.00p 61852
28/06/2012 385.00p 392.00p 382.50p 387.00p 6538
27/06/2012 385.00p 387.80p 385.00p 385.00p 30171
26/06/2012 385.00p 389.00p 378.62p 385.00p 23504
25/06/2012 384.00p 386.00p 380.00p 384.00p 7615
22/06/2012 384.00p 388.00p 380.00p 384.00p 11649
21/06/2012 384.00p 387.00p 384.00p 384.00p 3832
20/06/2012 384.00p 386.86p 384.00p 384.00p 1000
19/06/2012 384.00p 387.00p 384.00p 384.00p 5573
18/06/2012 383.50p 384.90p 380.00p 383.50p 1548
15/06/2012 383.50p 386.00p 381.00p 383.50p 17689
14/06/2012 383.50p 386.00p 380.00p 383.50p 2941

*Close Price adjusted for both dividends and splits