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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Wynnstay Group (WYN) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 310.00p | 313.35p | 303.50p | 307.50p | 22173 |
| 12/03/2025 | 305.00p | 311.95p | 301.13p | 310.00p | 38668 |
| 11/03/2025 | 312.50p | 313.00p | 304.00p | 313.00p | 50417 |
| 10/03/2025 | 312.50p | 315.00p | 310.00p | 313.00p | 19227 |
| 07/03/2025 | 312.50p | 314.75p | 310.00p | 312.50p | 82249 |
| 06/03/2025 | 312.50p | 313.75p | 310.00p | 312.50p | 23686 |
| 05/03/2025 | 317.50p | 322.00p | 310.00p | 312.50p | 21651 |
| 04/03/2025 | 325.00p | 325.00p | 313.23p | 315.00p | 28228 |
| 03/03/2025 | 322.50p | 330.00p | 320.00p | 325.00p | 59010 |
| 28/02/2025 | 320.00p | 330.00p | 312.26p | 322.50p | 11162 |
| 27/02/2025 | 325.00p | 335.00p | 315.40p | 325.00p | 21400 |
| 26/02/2025 | 325.00p | 330.00p | 316.67p | 325.00p | 31641 |
| 25/02/2025 | 325.00p | 327.00p | 315.00p | 325.00p | 24953 |
| 24/02/2025 | 325.00p | 335.00p | 317.77p | 325.00p | 72425 |
| 21/02/2025 | 325.00p | 328.75p | 315.63p | 325.00p | 38207 |
| 20/02/2025 | 325.00p | 330.00p | 310.00p | 325.00p | 112083 |
| 19/02/2025 | 332.50p | 336.25p | 320.00p | 325.00p | 42349 |
| 18/02/2025 | 340.00p | 345.00p | 328.00p | 332.50p | 24686 |
| 17/02/2025 | 327.50p | 360.00p | 327.50p | 340.00p | 224450 |
| 14/02/2025 | 320.00p | 350.00p | 320.00p | 327.50p | 102997 |
| 13/02/2025 | 315.00p | 325.00p | 314.00p | 320.00p | 82367 |
| 12/02/2025 | 310.00p | 329.60p | 307.34p | 315.00p | 99408 |
| 11/02/2025 | 295.00p | 319.89p | 295.00p | 310.00p | 142767 |
| 10/02/2025 | 285.00p | 295.00p | 280.00p | 284.00p | 40979 |
| 07/02/2025 | 285.00p | 290.00p | 280.00p | 285.00p | 57785 |
| 06/02/2025 | 285.00p | 288.80p | 280.00p | 285.00p | 11871 |
| 05/02/2025 | 290.00p | 290.00p | 280.00p | 285.00p | 26244 |
| 04/02/2025 | 290.00p | 297.00p | 284.00p | 290.00p | 10433 |
| 03/02/2025 | 295.00p | 307.00p | 287.00p | 290.00p | 22471 |
| 31/01/2025 | 285.00p | 307.50p | 285.00p | 295.00p | 33143 |
| 30/01/2025 | 285.00p | 288.89p | 280.55p | 285.00p | 8561 |
| 29/01/2025 | 282.50p | 285.00p | 280.00p | 285.00p | 22830 |
| 28/01/2025 | 285.00p | 286.70p | 280.00p | 282.50p | 31440 |
| 27/01/2025 | 285.00p | 287.45p | 281.00p | 285.00p | 11673 |
| 24/01/2025 | 285.00p | 290.00p | 280.50p | 285.00p | 15721 |
| 23/01/2025 | 285.00p | 290.00p | 282.00p | 285.00p | 19252 |
| 22/01/2025 | 285.00p | 286.40p | 282.40p | 285.00p | 2211 |
| 21/01/2025 | 285.00p | 287.40p | 281.00p | 285.00p | 13210 |
| 20/01/2025 | 285.00p | 287.50p | 280.10p | 285.00p | 21560 |
| 17/01/2025 | 290.00p | 295.00p | 280.55p | 285.00p | 39893 |
| 16/01/2025 | 290.00p | 292.00p | 285.00p | 290.00p | 21986 |
| 15/01/2025 | 295.00p | 295.00p | 286.00p | 288.00p | 27729 |
| 14/01/2025 | 295.00p | 300.00p | 287.00p | 295.00p | 13585 |
| 13/01/2025 | 300.00p | 305.00p | 290.00p | 295.00p | 31317 |
| 10/01/2025 | 307.50p | 307.50p | 290.00p | 300.00p | 14160 |
| 09/01/2025 | 307.50p | 311.25p | 301.27p | 307.50p | 6204 |
| 08/01/2025 | 317.50p | 317.79p | 307.50p | 307.50p | 5245 |
| 07/01/2025 | 317.50p | 320.00p | 315.05p | 317.50p | 14307 |
| 06/01/2025 | 320.00p | 320.00p | 315.00p | 317.50p | 15065 |
| 03/01/2025 | 320.00p | 323.50p | 315.00p | 320.00p | 14514 |
| 02/01/2025 | 315.00p | 325.00p | 315.00p | 320.00p | 13533 |
| 31/12/2024 | 310.00p | 320.00p | 309.00p | 315.00p | 6335 |
| 30/12/2024 | 310.00p | 319.67p | 306.40p | 310.00p | 19678 |
| 27/12/2024 | 302.50p | 315.00p | 301.60p | 312.50p | 33496 |
| 24/12/2024 | 305.00p | 305.00p | 300.10p | 302.50p | 8224 |
| 23/12/2024 | 305.00p | 307.75p | 300.00p | 305.00p | 17982 |
| 20/12/2024 | 305.00p | 305.00p | 300.00p | 305.00p | 8823 |
| 19/12/2024 | 305.00p | 309.50p | 300.00p | 305.00p | 4139 |
| 18/12/2024 | 305.00p | 306.50p | 300.00p | 305.00p | 21191 |
| 17/12/2024 | 307.50p | 314.25p | 300.15p | 305.00p | 60910 |
| 16/12/2024 | 307.50p | 310.00p | 300.00p | 307.50p | 34767 |
| 13/12/2024 | 307.50p | 307.89p | 303.08p | 307.50p | 10050 |
| 12/12/2024 | 307.50p | 314.25p | 300.00p | 307.50p | 20042 |
| 11/12/2024 | 307.50p | 308.50p | 302.20p | 307.50p | 13801 |
| 10/12/2024 | 310.00p | 310.00p | 301.13p | 307.50p | 25973 |
| 09/12/2024 | 310.00p | 314.50p | 305.00p | 310.00p | 26929 |
| 06/12/2024 | 310.00p | 315.00p | 305.00p | 310.00p | 32675 |
| 05/12/2024 | 310.00p | 313.75p | 307.20p | 310.00p | 23926 |
| 04/12/2024 | 310.00p | 311.80p | 305.00p | 310.00p | 12877 |
| 03/12/2024 | 310.00p | 315.00p | 306.00p | 310.00p | 9339 |
| 02/12/2024 | 310.00p | 311.00p | 305.00p | 310.00p | 13236 |
| 29/11/2024 | 310.00p | 311.00p | 305.00p | 310.00p | 7538 |
| 28/11/2024 | 310.00p | 314.51p | 303.75p | 310.00p | 30852 |
| 27/11/2024 | 310.00p | 313.00p | 307.10p | 310.00p | 49551 |
| 26/11/2024 | 310.00p | 315.00p | 305.00p | 310.00p | 72373 |
| 25/11/2024 | 310.00p | 315.00p | 306.17p | 310.00p | 6497 |
| 22/11/2024 | 310.00p | 315.00p | 305.00p | 310.00p | 7546 |
| 21/11/2024 | 307.50p | 315.50p | 306.66p | 310.00p | 13112 |
| 20/11/2024 | 307.50p | 309.00p | 300.00p | 307.50p | 53660 |
| 19/11/2024 | 307.50p | 309.00p | 300.00p | 307.50p | 5645 |
| 18/11/2024 | 312.50p | 314.00p | 303.00p | 307.50p | 77291 |
| 15/11/2024 | 310.00p | 316.00p | 305.00p | 310.00p | 41134 |
| 14/11/2024 | 317.50p | 325.00p | 301.00p | 310.00p | 103380 |
| 13/11/2024 | 320.00p | 320.00p | 310.00p | 317.50p | 11310 |
| 12/11/2024 | 322.50p | 323.50p | 315.00p | 322.50p | 20089 |
| 11/11/2024 | 317.50p | 327.00p | 310.00p | 322.50p | 18640 |
| 08/11/2024 | 317.50p | 319.60p | 310.00p | 317.50p | 21850 |
| 07/11/2024 | 317.50p | 324.00p | 313.75p | 317.50p | 22744 |
| 06/11/2024 | 317.50p | 324.00p | 317.50p | 317.50p | 16621 |
| 05/11/2024 | 317.50p | 325.00p | 313.50p | 317.50p | 23154 |
| 04/11/2024 | 315.00p | 324.60p | 312.60p | 317.50p | 18324 |
| 01/11/2024 | 315.00p | 325.00p | 310.00p | 315.00p | 59418 |
| 31/10/2024 | 325.00p | 330.00p | 315.00p | 317.50p | 25090 |
| 30/10/2024 | 312.50p | 330.00p | 312.50p | 325.00p | 20975 |
| 29/10/2024 | 310.00p | 325.00p | 310.00p | 312.50p | 14192 |
| 28/10/2024 | 317.50p | 324.00p | 308.50p | 310.00p | 18316 |
| 25/10/2024 | 305.00p | 320.00p | 303.51p | 317.50p | 42431 |
| 24/10/2024 | 312.50p | 312.50p | 300.00p | 305.00p | 37267 |
| 23/10/2024 | 312.50p | 315.00p | 305.00p | 312.50p | 26222 |
| 22/10/2024 | 312.50p | 312.50p | 305.00p | 312.50p | 10796 |
| 21/10/2024 | 312.50p | 327.50p | 307.15p | 315.00p | 21465 |
| 18/10/2024 | 315.00p | 315.00p | 305.00p | 310.00p | 39774 |
| 17/10/2024 | 322.50p | 328.75p | 310.00p | 315.00p | 67488 |
| 16/10/2024 | 327.50p | 332.00p | 320.39p | 322.50p | 13922 |
| 15/10/2024 | 337.50p | 342.80p | 321.00p | 327.50p | 32163 |
| 14/10/2024 | 330.00p | 345.00p | 330.00p | 337.50p | 990365 |
| 11/10/2024 | 327.50p | 340.00p | 325.40p | 330.00p | 1924928 |
| 10/10/2024 | 327.50p | 335.00p | 315.00p | 327.50p | 42108 |
| 09/10/2024 | 322.50p | 340.00p | 310.00p | 327.50p | 23630 |
| 08/10/2024 | 317.50p | 330.00p | 305.00p | 322.50p | 28976 |
| 07/10/2024 | 310.00p | 325.00p | 310.00p | 317.50p | 10945 |
| 04/10/2024 | 305.00p | 320.00p | 305.00p | 310.00p | 198127 |
| 03/10/2024 | 300.00p | 309.00p | 293.00p | 305.00p | 75748 |
| 02/10/2024 | 275.00p | 305.00p | 270.00p | 300.00p | 534120 |
| 01/10/2024 | 320.00p | 324.00p | 316.58p | 320.00p | 42253 |
| 30/09/2024 | 320.00p | 323.00p | 314.02p | 320.00p | 49629 |
| 27/09/2024 | 325.00p | 325.00p | 311.00p | 320.00p | 57458 |
| 26/09/2024 | 327.50p | 332.00p | 320.50p | 325.00p | 24961 |
| 25/09/2024 | 332.50p | 338.00p | 322.00p | 330.00p | 68290 |
| 24/09/2024 | 332.50p | 338.45p | 324.66p | 332.50p | 17555 |
| 23/09/2024 | 332.50p | 345.00p | 325.80p | 332.50p | 11841 |
| 20/09/2024 | 330.00p | 342.44p | 329.58p | 332.50p | 26442 |
| 19/09/2024 | 330.00p | 335.00p | 325.00p | 330.00p | 15778 |
| 18/09/2024 | 330.00p | 331.50p | 325.00p | 330.00p | 1788 |
| 17/09/2024 | 332.50p | 335.00p | 322.26p | 330.00p | 20071 |
| 16/09/2024 | 335.00p | 340.00p | 330.00p | 332.50p | 39325 |
| 13/09/2024 | 335.00p | 339.00p | 331.00p | 335.00p | 17336 |
| 12/09/2024 | 327.50p | 345.00p | 327.50p | 335.00p | 39343 |
| 11/09/2024 | 342.50p | 342.50p | 325.00p | 327.50p | 147964 |
| 10/09/2024 | 347.50p | 347.50p | 335.00p | 342.50p | 42479 |
| 09/09/2024 | 342.50p | 350.00p | 340.00p | 347.50p | 44266 |
| 06/09/2024 | 360.00p | 364.00p | 342.00p | 342.50p | 58166 |
| 05/09/2024 | 352.50p | 376.84p | 350.55p | 360.00p | 72466 |
| 04/09/2024 | 342.50p | 360.00p | 340.67p | 352.50p | 84683 |
| 04/09/2024 | 342.50p | 360.00p | 340.67p | 352.50p | 84683 |
| 03/09/2024 | 342.50p | 355.00p | 340.00p | 345.00p | 49873 |
| 02/09/2024 | 342.50p | 348.00p | 338.27p | 340.00p | 28867 |
| 30/08/2024 | 335.00p | 350.00p | 335.00p | 342.50p | 47259 |
| 29/08/2024 | 335.00p | 337.50p | 326.50p | 335.00p | 27734 |
| 28/08/2024 | 345.00p | 345.00p | 330.00p | 335.00p | 50356 |
| 27/08/2024 | 347.50p | 352.00p | 337.67p | 345.00p | 6610 |
| 23/08/2024 | 345.00p | 354.00p | 336.60p | 347.50p | 13784 |
| 22/08/2024 | 345.00p | 345.00p | 336.20p | 345.00p | 6339 |
| 21/08/2024 | 345.00p | 345.00p | 335.00p | 345.00p | 24586 |
| 20/08/2024 | 345.00p | 345.00p | 335.00p | 345.00p | 25860 |
| 19/08/2024 | 350.00p | 350.00p | 335.00p | 345.00p | 43904 |
| 16/08/2024 | 350.00p | 350.00p | 340.00p | 350.00p | 14712 |
| 15/08/2024 | 350.00p | 350.00p | 340.00p | 350.00p | 12959 |
| 14/08/2024 | 347.50p | 354.00p | 340.00p | 350.00p | 30246 |
| 13/08/2024 | 337.50p | 345.00p | 336.20p | 337.50p | 10831 |
| 12/08/2024 | 337.50p | 340.00p | 332.85p | 337.50p | 68071 |
| 09/08/2024 | 345.00p | 345.00p | 330.00p | 337.50p | 23404 |
| 08/08/2024 | 345.00p | 346.30p | 341.27p | 345.00p | 6058 |
| 07/08/2024 | 357.50p | 357.50p | 341.00p | 345.00p | 27761 |
| 06/08/2024 | 360.00p | 360.00p | 350.00p | 357.50p | 15606 |
| 05/08/2024 | 360.00p | 367.25p | 350.00p | 360.00p | 7084 |
| 02/08/2024 | 360.00p | 367.00p | 350.00p | 360.00p | 14703 |
| 01/08/2024 | 365.00p | 365.00p | 355.00p | 365.00p | 4995 |
| 31/07/2024 | 360.00p | 367.50p | 355.00p | 365.00p | 40071 |
| 30/07/2024 | 370.00p | 370.00p | 356.00p | 360.00p | 14669 |
| 29/07/2024 | 370.00p | 374.50p | 365.00p | 370.00p | 23441 |
| 26/07/2024 | 372.50p | 378.50p | 368.63p | 370.00p | 27228 |
| 25/07/2024 | 350.00p | 380.00p | 350.00p | 372.50p | 37305 |
| 24/07/2024 | 350.00p | 354.00p | 346.75p | 350.00p | 24347 |
| 23/07/2024 | 350.00p | 352.00p | 346.25p | 350.00p | 27574 |
| 22/07/2024 | 350.00p | 353.80p | 345.30p | 350.00p | 16440 |
| 19/07/2024 | 347.50p | 350.00p | 346.00p | 350.00p | 26303 |
| 18/07/2024 | 347.50p | 350.00p | 345.67p | 347.50p | 41997 |
| 17/07/2024 | 347.50p | 349.70p | 345.00p | 347.50p | 8837 |
| 16/07/2024 | 355.00p | 355.00p | 345.00p | 352.00p | 35233 |
| 15/07/2024 | 355.00p | 355.00p | 350.00p | 355.00p | 6696 |
| 12/07/2024 | 355.00p | 356.20p | 351.00p | 355.00p | 19888 |
| 11/07/2024 | 360.00p | 362.00p | 351.10p | 355.00p | 67362 |
| 10/07/2024 | 362.50p | 362.50p | 350.00p | 355.00p | 30189 |
| 09/07/2024 | 367.50p | 367.50p | 356.60p | 362.50p | 16288 |
| 08/07/2024 | 370.00p | 370.00p | 361.50p | 367.50p | 24069 |
| 05/07/2024 | 370.00p | 370.00p | 365.00p | 370.00p | 19487 |
| 04/07/2024 | 370.00p | 372.50p | 365.00p | 370.00p | 72103 |
| 03/07/2024 | 372.50p | 375.00p | 362.25p | 370.00p | 13857 |
| 02/07/2024 | 372.50p | 373.00p | 365.00p | 372.50p | 10802 |
| 01/07/2024 | 382.50p | 382.50p | 365.00p | 372.50p | 19387 |
| 28/06/2024 | 382.50p | 395.00p | 372.50p | 382.50p | 8405 |
| 27/06/2024 | 382.50p | 390.00p | 376.25p | 382.50p | 17569 |
| 26/06/2024 | 382.50p | 391.90p | 380.60p | 388.00p | 6145 |
| 25/06/2024 | 387.50p | 393.00p | 375.00p | 382.50p | 57962 |
| 24/06/2024 | 390.00p | 390.00p | 380.00p | 390.00p | 4582 |
| 21/06/2024 | 390.00p | 393.80p | 382.00p | 390.00p | 11440 |
| 20/06/2024 | 390.00p | 394.90p | 387.70p | 390.00p | 25001 |
| 19/06/2024 | 390.00p | 397.50p | 386.50p | 390.00p | 7053 |
| 18/06/2024 | 390.00p | 395.00p | 385.23p | 390.00p | 5136 |
| 17/06/2024 | 390.00p | 396.00p | 380.00p | 390.00p | 8437 |
| 14/06/2024 | 390.00p | 396.00p | 385.00p | 390.00p | 16548 |
| 13/06/2024 | 390.00p | 399.00p | 386.00p | 390.00p | 17988 |
| 12/06/2024 | 390.00p | 400.00p | 384.36p | 390.00p | 15035 |
| 11/06/2024 | 390.00p | 397.49p | 380.00p | 390.00p | 22609 |
| 10/06/2024 | 382.50p | 390.00p | 378.60p | 382.50p | 25103 |
| 07/06/2024 | 382.50p | 382.50p | 377.12p | 382.50p | 9801 |
| 06/06/2024 | 382.50p | 382.50p | 380.00p | 382.50p | 2641 |
| 05/06/2024 | 382.50p | 388.00p | 375.52p | 382.50p | 15248 |
| 04/06/2024 | 382.50p | 382.50p | 373.00p | 382.50p | 51032 |
*Close Price adjusted for both dividends and splits