Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/08/2018 490.00p 500.00p 480.10p 490.00p 1670
29/08/2018 490.00p 500.00p 480.00p 490.00p 16316
28/08/2018 490.00p 499.90p 482.05p 490.00p 2621
24/08/2018 490.00p 499.00p 482.05p 490.00p 2068
23/08/2018 490.00p 500.00p 480.00p 490.00p 11636
22/08/2018 490.00p 494.00p 480.00p 490.00p 9292
21/08/2018 490.00p 500.00p 480.20p 490.00p 13606
20/08/2018 490.00p 499.90p 480.10p 490.00p 12790
17/08/2018 494.00p 494.89p 480.00p 490.00p 9237
16/08/2018 499.00p 505.00p 490.00p 494.00p 9410
15/08/2018 508.00p 512.00p 494.00p 499.00p 9007
14/08/2018 507.00p 514.00p 501.00p 508.00p 15326
13/08/2018 507.00p 514.00p 503.50p 507.00p 5592
10/08/2018 507.00p 514.00p 501.22p 507.00p 10138
09/08/2018 508.00p 514.00p 500.00p 507.00p 12984
08/08/2018 508.00p 515.90p 501.00p 508.00p 2383
07/08/2018 508.00p 515.90p 500.10p 508.00p 6451
06/08/2018 509.00p 515.90p 500.00p 508.00p 7379
03/08/2018 510.00p 517.00p 500.00p 509.00p 14748
02/08/2018 510.00p 520.00p 501.00p 510.00p 9730
01/08/2018 510.00p 519.90p 505.00p 510.00p 9839
31/07/2018 508.00p 518.50p 505.00p 510.00p 10088
30/07/2018 508.00p 515.85p 504.25p 508.00p 18116
27/07/2018 508.00p 515.90p 501.00p 508.00p 13480
26/07/2018 510.00p 519.90p 500.00p 509.00p 13915
25/07/2018 505.00p 519.90p 505.00p 510.00p 14130
24/07/2018 500.00p 510.00p 492.20p 505.00p 9493
23/07/2018 500.00p 509.00p 488.00p 500.00p 9732
20/07/2018 505.00p 508.49p 499.39p 500.00p 5605
19/07/2018 505.00p 510.00p 500.10p 505.00p 3971
18/07/2018 504.00p 508.00p 500.10p 505.00p 4826
17/07/2018 505.00p 508.98p 500.50p 504.00p 13810
16/07/2018 504.00p 510.00p 497.00p 505.00p 11880
13/07/2018 505.00p 507.20p 500.00p 504.00p 19415
12/07/2018 504.00p 510.00p 495.40p 505.00p 13837
11/07/2018 504.00p 510.00p 498.00p 504.00p 16657
10/07/2018 502.00p 509.00p 497.55p 504.00p 10308
09/07/2018 502.00p 505.00p 494.10p 502.00p 18678
06/07/2018 502.50p 509.00p 495.00p 502.50p 9902
05/07/2018 502.00p 506.76p 498.00p 502.50p 8062
04/07/2018 511.00p 511.00p 494.00p 497.00p 10002
03/07/2018 511.00p 514.90p 502.00p 511.00p 17222
02/07/2018 500.50p 518.50p 497.00p 511.00p 54603
29/06/2018 481.50p 508.00p 478.50p 500.50p 25696
28/06/2018 482.50p 488.75p 477.16p 481.50p 12218
27/06/2018 482.50p 490.00p 477.47p 482.50p 10518
26/06/2018 480.00p 490.20p 473.00p 482.50p 16615
25/06/2018 485.00p 490.00p 475.16p 480.00p 21848
22/06/2018 465.00p 495.00p 462.88p 485.00p 43904
21/06/2018 465.00p 470.00p 460.50p 465.00p 12126
20/06/2018 465.00p 478.55p 462.55p 465.00p 52055
19/06/2018 457.50p 465.00p 450.10p 457.50p 2067
18/06/2018 457.50p 465.00p 457.50p 457.50p 6059
15/06/2018 457.50p 465.00p 455.55p 457.50p 10487
14/06/2018 457.50p 463.50p 457.50p 457.50p 2462
13/06/2018 457.50p 464.00p 450.00p 457.50p 24856
12/06/2018 457.50p 460.00p 452.00p 457.50p 6750
11/06/2018 457.50p 465.00p 452.16p 457.50p 2688
08/06/2018 457.50p 465.00p 450.00p 457.50p 8662
07/06/2018 452.50p 460.00p 447.00p 457.50p 7210
06/06/2018 455.00p 460.00p 445.00p 452.50p 14494
05/06/2018 455.00p 455.00p 445.00p 445.00p 17963
04/06/2018 455.00p 455.00p 445.75p 452.50p 11539
01/06/2018 455.00p 459.00p 445.10p 452.50p 4380
31/05/2018 457.50p 459.00p 445.00p 452.50p 4395
30/05/2018 457.50p 464.90p 450.00p 457.50p 26300
29/05/2018 450.00p 461.00p 447.10p 460.00p 10141
25/05/2018 447.50p 455.00p 443.75p 450.00p 6100
24/05/2018 447.50p 453.00p 440.00p 447.50p 9242
23/05/2018 447.50p 453.00p 440.00p 447.50p 3297
22/05/2018 447.50p 453.00p 447.50p 447.50p 3742
21/05/2018 447.50p 449.00p 440.00p 447.50p 4793
18/05/2018 445.00p 449.14p 440.10p 447.50p 9115
17/05/2018 447.50p 447.50p 440.00p 445.00p 12352
16/05/2018 460.00p 465.00p 440.00p 447.50p 12029
15/05/2018 460.00p 460.00p 450.00p 460.00p 1980
14/05/2018 460.00p 462.40p 450.00p 455.00p 20038
11/05/2018 460.00p 470.00p 451.00p 460.00p 6824
10/05/2018 460.00p 465.00p 451.25p 460.00p 3276
09/05/2018 460.00p 462.20p 450.00p 460.00p 4655
08/05/2018 460.00p 463.00p 450.00p 460.00p 6049
04/05/2018 457.50p 464.00p 451.25p 460.00p 15877
03/05/2018 460.00p 464.75p 450.00p 457.50p 17893
02/05/2018 460.00p 465.00p 451.00p 460.00p 5457
01/05/2018 467.50p 473.45p 450.00p 460.00p 12470
30/04/2018 467.50p 475.00p 467.00p 467.50p 4343
27/04/2018 465.00p 475.00p 460.00p 467.50p 15789
26/04/2018 452.50p 470.00p 452.50p 465.00p 18895
25/04/2018 442.50p 460.00p 440.00p 452.50p 5333
24/04/2018 442.50p 455.00p 442.25p 442.50p 8681
23/04/2018 442.50p 450.00p 436.00p 442.50p 5951
20/04/2018 437.50p 449.90p 435.00p 442.50p 11813
19/04/2018 432.50p 440.00p 430.00p 437.50p 5937
18/04/2018 435.00p 440.00p 432.50p 432.50p 7155
17/04/2018 427.50p 440.00p 425.00p 435.00p 14534
16/04/2018 425.00p 434.25p 420.00p 427.50p 8057
13/04/2018 420.00p 430.00p 418.55p 425.00p 9956
12/04/2018 422.50p 430.00p 415.50p 422.50p 10165
11/04/2018 422.50p 430.00p 415.00p 422.50p 12968
10/04/2018 412.50p 425.00p 412.50p 422.50p 5795
09/04/2018 407.50p 420.00p 407.50p 412.50p 10138
06/04/2018 410.00p 418.00p 400.00p 407.50p 19773
05/04/2018 405.00p 420.00p 400.00p 410.00p 18209
04/04/2018 407.50p 411.00p 400.00p 405.00p 23093
03/04/2018 412.50p 415.00p 400.00p 407.50p 27486
29/03/2018 422.50p 427.90p 405.00p 412.50p 14033
28/03/2018 425.00p 434.00p 415.00p 425.00p 24296
27/03/2018 422.50p 434.00p 415.00p 425.00p 18128
26/03/2018 425.00p 430.00p 416.55p 422.50p 33116
23/03/2018 420.00p 429.90p 410.85p 425.00p 19504
22/03/2018 432.50p 433.69p 412.50p 422.50p 26154
21/03/2018 420.00p 435.00p 416.55p 432.50p 47967
20/03/2018 415.00p 424.25p 411.00p 417.50p 14848
19/03/2018 415.00p 415.00p 400.00p 405.00p 12996
16/03/2018 420.00p 420.00p 409.00p 415.00p 14448
15/03/2018 438.00p 438.00p 410.00p 420.00p 21593
14/03/2018 442.50p 442.50p 434.80p 435.00p 4995
13/03/2018 450.00p 450.00p 435.00p 440.00p 15425
12/03/2018 450.00p 450.00p 445.00p 447.50p 6510
09/03/2018 452.50p 455.00p 445.00p 450.00p 22776
08/03/2018 455.00p 458.75p 445.00p 450.00p 6900
07/03/2018 455.00p 459.90p 450.00p 455.00p 8915
06/03/2018 457.50p 463.00p 450.00p 455.00p 5738
05/03/2018 457.50p 465.00p 451.50p 457.50p 9812
02/03/2018 457.50p 465.00p 450.10p 460.00p 7220
01/03/2018 457.50p 465.00p 450.00p 457.50p 9472
28/02/2018 457.50p 463.50p 452.55p 457.50p 6604
27/02/2018 462.50p 465.00p 451.00p 457.50p 14928
26/02/2018 462.50p 462.50p 462.40p 462.50p 798
23/02/2018 460.00p 470.00p 460.00p 464.00p 15301
22/02/2018 460.00p 470.00p 460.00p 460.00p 3746
21/02/2018 460.00p 463.15p 450.00p 460.00p 12224
20/02/2018 460.00p 469.90p 450.00p 460.00p 6817
19/02/2018 460.00p 470.00p 447.00p 460.00p 12744
16/02/2018 460.00p 468.00p 451.55p 460.00p 3924
15/02/2018 460.00p 468.00p 451.55p 460.00p 4424
14/02/2018 460.00p 469.00p 450.10p 460.00p 3169
13/02/2018 460.00p 468.00p 450.10p 460.00p 175905
12/02/2018 462.50p 468.95p 455.00p 460.00p 7181
09/02/2018 462.50p 469.90p 455.00p 462.50p 6357
08/02/2018 462.50p 470.00p 455.10p 462.50p 4228
07/02/2018 460.00p 470.00p 455.00p 462.50p 23013
06/02/2018 460.00p 469.00p 450.20p 460.00p 22462
05/02/2018 475.00p 480.00p 472.50p 472.50p 1518
02/02/2018 475.00p 480.00p 467.55p 475.00p 31324
01/02/2018 477.50p 482.35p 470.00p 475.00p 23506
31/01/2018 477.50p 485.00p 472.55p 477.50p 5062
30/01/2018 477.50p 484.90p 470.10p 477.50p 5466
29/01/2018 477.50p 484.00p 471.00p 477.50p 7209
26/01/2018 477.50p 484.90p 477.50p 477.50p 1301
25/01/2018 477.50p 481.93p 477.50p 477.50p 960
24/01/2018 475.00p 484.90p 475.00p 477.50p 4231
23/01/2018 475.00p 482.00p 465.00p 475.00p 5083
22/01/2018 475.00p 482.00p 465.10p 475.00p 4888
19/01/2018 475.00p 482.00p 465.10p 475.00p 12985
18/01/2018 475.00p 482.00p 465.25p 475.00p 3895
17/01/2018 475.00p 482.00p 465.10p 475.00p 10766
16/01/2018 475.00p 482.00p 465.00p 475.00p 6502
15/01/2018 475.00p 475.00p 467.00p 475.00p 6200
12/01/2018 475.00p 482.00p 465.10p 475.00p 11052
11/01/2018 475.00p 480.25p 468.55p 475.00p 2747
10/01/2018 475.00p 482.00p 465.00p 475.00p 15154
09/01/2018 477.50p 483.00p 470.00p 477.50p 11846
08/01/2018 480.00p 483.50p 470.00p 477.50p 13409
05/01/2018 475.00p 482.00p 470.10p 480.00p 2649
04/01/2018 475.00p 479.00p 470.10p 475.00p 5012
03/01/2018 475.00p 480.00p 470.10p 475.00p 6216
02/01/2018 480.00p 485.00p 470.00p 475.00p 9905
29/12/2017 480.00p 484.90p 480.00p 480.00p 1196
28/12/2017 475.00p 480.00p 471.00p 480.00p 386
27/12/2017 472.50p 480.00p 470.10p 475.00p 3250
22/12/2017 472.50p 479.90p 467.00p 472.50p 2167
21/12/2017 470.00p 479.90p 463.00p 472.50p 15789
20/12/2017 467.50p 475.00p 465.00p 467.50p 6958
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

*Close Price adjusted for both dividends and splits