Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/02/2011 331.50p 334.75p 331.50p 332.50p 11194
24/02/2011 328.50p 335.00p 327.10p 331.50p 6901
23/02/2011 322.50p 332.00p 320.50p 328.50p 11307
22/02/2011 320.00p 327.00p 320.50p 322.50p 39607
21/02/2011 319.50p 322.50p 314.00p 320.00p 7016
18/02/2011 318.50p 323.70p 312.00p 319.50p 0
17/02/2011 318.50p 323.70p 312.00p 318.50p 4677
16/02/2011 316.00p 319.20p 318.50p 318.50p 9092
15/02/2011 318.50p 316.00p 315.00p 316.00p 6000
14/02/2011 316.00p 321.00p 317.00p 318.50p 2219
11/02/2011 316.00p 320.00p 316.00p 318.50p 6985
10/02/2011 315.00p 321.75p 315.00p 318.50p 10000
09/02/2011 321.50p 321.50p 318.50p 318.50p 2367
08/02/2011 317.00p 321.86p 315.00p 318.50p 32013
07/02/2011 322.00p 322.90p 316.00p 318.50p 11967
04/02/2011 322.00p 322.00p 320.00p 320.00p 2064
03/02/2011 315.50p 321.49p 315.00p 320.00p 7972
02/02/2011 320.00p 322.50p 320.00p 320.00p 30071
01/02/2011 323.00p 327.39p 320.00p 322.50p 20631
31/01/2011 321.50p 325.00p 320.00p 323.00p 8258
28/01/2011 321.50p 325.00p 319.00p 321.50p 12644
27/01/2011 322.00p 322.50p 318.77p 321.50p 7200
26/01/2011 334.00p 334.00p 313.00p 322.00p 74388
25/01/2011 325.00p 328.00p 325.00p 325.00p 525
24/01/2011 325.00p 325.00p 318.14p 325.00p 309
21/01/2011 326.50p 326.50p 318.00p 325.00p 5000
20/01/2011 305.50p 331.75p 305.50p 326.50p 99400
19/01/2011 297.00p 310.00p 295.56p 302.00p 12160
18/01/2011 295.50p 300.00p 294.55p 297.00p 12835
17/01/2011 296.49p 296.49p 294.50p 295.50p 3753
14/01/2011 296.49p 296.49p 295.50p 295.50p 834
13/01/2011 294.03p 297.00p 294.03p 295.50p 7535
12/01/2011 295.50p 295.50p 294.50p 295.50p 3000
11/01/2011 297.00p 297.00p 295.50p 295.50p 5200
10/01/2011 295.50p 296.85p 295.50p 295.50p 5000
07/01/2011 295.50p 297.00p 294.15p 295.50p 6918
06/01/2011 295.00p 297.00p 295.00p 295.50p 7702
05/01/2011 296.50p 299.00p 295.00p 295.00p 407700
04/01/2011 296.50p 299.00p 295.52p 296.50p 1333
31/12/2010 296.50p 296.50p 296.50p 296.50p 0
30/12/2010 296.50p 299.00p 296.50p 296.50p 2300
29/12/2010 296.50p 299.00p 296.50p 296.50p 327
24/12/2010 296.50p 299.00p 295.52p 296.50p 762
23/12/2010 294.50p 296.50p 294.50p 296.50p 2000
22/12/2010 293.00p 296.00p 293.00p 294.50p 1601
21/12/2010 293.00p 296.00p 293.00p 293.00p 2528
20/12/2010 293.00p 296.00p 291.50p 293.00p 2532
17/12/2010 293.00p 296.00p 293.00p 293.00p 6069
16/12/2010 293.00p 295.88p 290.00p 293.00p 3193
15/12/2010 293.50p 293.50p 291.00p 293.00p 2517
14/12/2010 293.50p 296.50p 293.50p 293.50p 5405
13/12/2010 293.50p 297.00p 293.50p 293.50p 1673
10/12/2010 296.50p 297.84p 292.00p 293.50p 12067
09/12/2010 296.50p 296.50p 296.50p 296.50p 0
08/12/2010 303.50p 303.50p 293.50p 296.50p 10212
07/12/2010 304.00p 306.00p 302.88p 303.50p 8155
06/12/2010 304.00p 304.00p 301.00p 304.00p 1024
03/12/2010 304.00p 308.00p 304.00p 304.00p 1036
02/12/2010 304.00p 308.00p 304.00p 304.00p 11059
01/12/2010 305.00p 309.00p 304.00p 304.00p 8674
30/11/2010 305.00p 305.00p 305.00p 305.00p 0
29/11/2010 305.00p 305.00p 304.00p 305.00p 0
26/11/2010 305.00p 305.00p 305.00p 305.00p 0
25/11/2010 308.50p 308.50p 305.00p 305.00p 6450
24/11/2010 310.00p 312.00p 308.50p 308.50p 6668
23/11/2010 309.00p 315.00p 309.00p 310.00p 5650
22/11/2010 309.00p 309.00p 309.00p 309.00p 0
19/11/2010 310.00p 310.00p 307.00p 309.00p 2112
18/11/2010 309.00p 310.00p 309.00p 310.00p 857
17/11/2010 308.50p 315.00p 308.50p 309.00p 4970
16/11/2010 301.00p 312.00p 301.00p 308.50p 10000
15/11/2010 301.00p 301.95p 300.10p 301.00p 4471
12/11/2010 300.00p 302.00p 300.00p 301.00p 9746
11/11/2010 300.00p 300.00p 298.00p 300.00p 15592
10/11/2010 300.00p 302.00p 290.00p 300.00p 426335
09/11/2010 301.00p 302.00p 298.00p 300.00p 9227
08/11/2010 301.00p 306.00p 301.00p 301.00p 3070
05/11/2010 300.00p 305.00p 300.00p 301.00p 1300
04/11/2010 297.50p 302.00p 297.50p 300.00p 2500
03/11/2010 295.00p 302.00p 295.00p 297.50p 24005
02/11/2010 295.00p 295.00p 293.75p 295.00p 2
01/11/2010 293.00p 298.00p 291.75p 295.00p 3385
29/10/2010 290.00p 297.50p 290.00p 293.00p 5492
28/10/2010 290.00p 292.00p 289.00p 290.00p 6427
27/10/2010 290.00p 292.00p 288.08p 290.00p 14284
26/10/2010 290.00p 290.00p 288.25p 290.00p 1000
25/10/2010 290.00p 290.00p 290.00p 290.00p 0
22/10/2010 290.00p 292.00p 288.25p 290.00p 13115
21/10/2010 289.50p 290.00p 288.00p 290.00p 2097
20/10/2010 288.50p 291.00p 288.50p 289.50p 33870
19/10/2010 288.50p 292.00p 287.00p 288.50p 3059
18/10/2010 290.00p 291.45p 285.00p 288.50p 11024
15/10/2010 291.50p 294.86p 291.50p 291.50p 2173
14/10/2010 296.50p 300.00p 290.00p 292.50p 16893
13/10/2010 296.50p 300.00p 295.17p 296.50p 5220
12/10/2010 296.00p 299.00p 295.66p 296.50p 4360
11/10/2010 296.00p 296.00p 293.00p 296.00p 5115
08/10/2010 293.00p 303.00p 290.00p 296.00p 207000
07/10/2010 291.00p 297.00p 290.00p 293.00p 7550
06/10/2010 291.50p 297.00p 290.00p 291.00p 10029
05/10/2010 291.50p 292.00p 289.82p 291.50p 19100
04/10/2010 283.50p 293.00p 283.50p 291.50p 12258
01/10/2010 282.50p 287.00p 282.50p 283.50p 158
30/09/2010 282.00p 287.00p 279.00p 282.50p 12000
29/09/2010 285.00p 285.00p 280.66p 282.00p 5316
28/09/2010 286.00p 286.00p 282.00p 285.00p 10000
27/09/2010 285.00p 289.00p 284.00p 286.00p 10715
24/09/2010 285.00p 289.50p 284.00p 285.00p 555
23/09/2010 285.00p 290.00p 283.80p 285.00p 13000
22/09/2010 280.00p 290.00p 280.00p 285.00p 11487
21/09/2010 279.00p 284.00p 279.00p 280.00p 1397
20/09/2010 276.00p 282.00p 276.00p 279.00p 6089
17/09/2010 276.00p 276.00p 276.00p 276.00p 0
16/09/2010 276.00p 281.00p 276.00p 276.00p 2000
15/09/2010 273.50p 280.00p 273.50p 276.00p 24194
14/09/2010 273.50p 273.50p 273.50p 273.50p 0
13/09/2010 273.50p 273.50p 273.50p 273.50p 0
10/09/2010 271.00p 280.00p 271.00p 273.50p 5398
09/09/2010 271.00p 271.00p 271.00p 271.00p 0
08/09/2010 271.00p 271.00p 270.04p 271.00p 3700
07/09/2010 269.00p 276.00p 269.00p 271.00p 2000
06/09/2010 266.50p 270.50p 266.50p 269.00p 720
03/09/2010 266.50p 270.00p 266.50p 266.50p 370
02/09/2010 268.00p 270.00p 266.50p 266.50p 1871
01/09/2010 266.50p 267.00p 266.50p 266.50p 499
31/08/2010 265.00p 273.00p 265.00p 266.50p 8337
27/08/2010 261.00p 268.00p 261.00p 265.00p 2495
26/08/2010 260.00p 265.00p 260.00p 261.00p 1000
25/08/2010 260.00p 260.00p 260.00p 260.00p 0
24/08/2010 259.00p 263.00p 259.00p 259.00p 975
23/08/2010 257.50p 262.00p 257.50p 259.00p 1000
20/08/2010 256.00p 262.00p 256.00p 257.50p 3374
19/08/2010 256.00p 260.00p 255.00p 256.00p 5625
18/08/2010 255.00p 260.00p 253.00p 256.00p 4800
17/08/2010 255.00p 260.00p 255.00p 255.00p 5820
16/08/2010 255.00p 255.00p 253.00p 255.00p 1224
13/08/2010 256.50p 259.65p 252.70p 255.00p 1999
12/08/2010 256.50p 260.00p 253.50p 256.50p 5552
11/08/2010 253.00p 257.00p 252.00p 255.50p 4590
10/08/2010 253.00p 256.00p 251.50p 253.00p 15896
09/08/2010 253.00p 256.00p 253.00p 253.00p 36323
06/08/2010 254.00p 255.00p 252.00p 253.00p 16823
05/08/2010 254.00p 254.00p 254.00p 254.00p 0
04/08/2010 254.00p 254.10p 254.00p 254.00p 2020
03/08/2010 258.50p 258.50p 254.00p 254.00p 6130
02/08/2010 258.50p 258.50p 256.82p 258.50p 700
30/07/2010 258.50p 258.50p 258.50p 258.50p 0
29/07/2010 258.50p 262.00p 256.82p 258.50p 3604
28/07/2010 258.50p 258.50p 258.50p 258.50p 0
27/07/2010 258.50p 258.50p 258.50p 258.50p 0
26/07/2010 258.50p 262.00p 258.50p 258.50p 3133
23/07/2010 258.50p 258.50p 256.82p 258.50p 324
22/07/2010 258.50p 262.00p 255.00p 258.50p 3709
21/07/2010 258.50p 262.00p 256.82p 258.50p 3637
20/07/2010 258.50p 258.50p 258.50p 258.50p 0
19/07/2010 258.50p 261.00p 258.50p 258.50p 16608
16/07/2010 258.50p 258.50p 256.82p 258.50p 500
15/07/2010 258.50p 260.00p 255.00p 258.50p 5443
14/07/2010 258.50p 260.00p 258.50p 258.50p 950
13/07/2010 258.50p 262.00p 258.50p 258.50p 3199
12/07/2010 258.50p 262.00p 255.00p 258.50p 7469
09/07/2010 258.50p 260.75p 258.50p 258.50p 6903
08/07/2010 259.50p 260.75p 256.00p 258.50p 3226
07/07/2010 259.50p 259.50p 256.00p 259.50p 111
06/07/2010 261.50p 264.00p 258.50p 259.50p 6685
05/07/2010 262.50p 264.00p 260.00p 262.50p 4910
02/07/2010 263.00p 263.00p 261.00p 262.50p 732
01/07/2010 263.00p 265.00p 260.25p 263.00p 2650
30/06/2010 270.00p 270.00p 264.00p 264.00p 13058
29/06/2010 270.50p 272.00p 270.50p 270.50p 2401
28/06/2010 270.50p 271.95p 270.50p 270.50p 2000
25/06/2010 271.00p 272.00p 269.25p 271.00p 1967
24/06/2010 271.00p 271.00p 270.00p 271.00p 1394
23/06/2010 272.50p 272.50p 270.00p 271.00p 38337
22/06/2010 271.50p 271.50p 271.50p 271.50p 0
21/06/2010 272.50p 272.50p 270.00p 271.50p 9553
18/06/2010 273.50p 273.50p 270.00p 272.50p 11036
17/06/2010 279.50p 279.50p 269.00p 273.50p 60428
16/06/2010 254.50p 280.88p 254.50p 278.50p 18228
15/06/2010 247.50p 252.00p 247.50p 250.50p 4200
14/06/2010 247.50p 247.50p 247.50p 247.50p 0
11/06/2010 245.50p 247.50p 245.50p 247.50p 2900
10/06/2010 245.00p 247.00p 245.00p 245.50p 5600
09/06/2010 242.00p 247.00p 242.00p 245.00p 54606
08/06/2010 242.00p 242.00p 242.00p 242.00p 0
07/06/2010 235.00p 242.00p 235.00p 242.00p 4237
04/06/2010 236.50p 239.00p 236.50p 237.50p 3500
03/06/2010 236.50p 237.94p 235.00p 236.50p 4874
02/06/2010 236.50p 238.00p 235.50p 236.50p 14034
01/06/2010 235.50p 238.00p 235.50p 235.50p 4475
28/05/2010 235.50p 237.90p 235.50p 235.50p 500
27/05/2010 235.00p 238.00p 234.47p 235.50p 3250
26/05/2010 236.50p 240.00p 235.00p 236.50p 2000
25/05/2010 237.00p 237.00p 237.00p 237.00p 0
24/05/2010 239.00p 239.00p 239.00p 239.00p 0
21/05/2010 241.00p 241.00p 239.00p 239.00p 1940
20/05/2010 246.00p 246.00p 241.00p 241.00p 4700
19/05/2010 246.50p 246.50p 246.00p 246.00p 0
18/05/2010 246.50p 249.50p 246.50p 246.50p 393
17/05/2010 249.50p 249.50p 246.50p 246.50p 5988

*Close Price adjusted for both dividends and splits