Wincanton (WIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wincanton

Date Open High Low Close* Volume
23/03/2017 265.00p 266.25p 258.24p 262.63p 79544
22/03/2017 266.00p 269.81p 262.50p 264.50p 157874
21/03/2017 270.50p 271.75p 268.52p 268.62p 26072
20/03/2017 274.75p 276.50p 268.25p 270.00p 72749
17/03/2017 273.00p 278.00p 271.00p 278.00p 31424
16/03/2017 273.00p 274.01p 270.08p 271.25p 41908
15/03/2017 274.75p 275.00p 268.38p 274.75p 24740
14/03/2017 269.50p 275.00p 267.15p 275.00p 128564
13/03/2017 271.00p 275.00p 267.38p 271.25p 39551
10/03/2017 270.75p 272.25p 268.00p 270.00p 72666
09/03/2017 271.00p 271.00p 267.75p 268.00p 25065
08/03/2017 272.00p 272.57p 271.00p 271.00p 23543
07/03/2017 275.50p 275.50p 271.00p 273.25p 34927
06/03/2017 271.00p 271.45p 267.00p 271.00p 47459
03/03/2017 267.00p 272.00p 267.00p 270.25p 32684
02/03/2017 269.75p 271.50p 267.45p 269.00p 35966
01/03/2017 272.50p 274.75p 267.59p 268.50p 226207
28/02/2017 283.00p 283.00p 268.00p 269.00p 159043
27/02/2017 282.50p 285.87p 273.25p 274.75p 71737
24/02/2017 284.75p 285.10p 278.00p 281.75p 97343
23/02/2017 286.00p 286.33p 283.00p 284.00p 130812
22/02/2017 287.50p 287.50p 283.04p 285.25p 68209
21/02/2017 278.25p 287.50p 276.64p 287.50p 119114
20/02/2017 276.00p 280.18p 272.65p 278.25p 64046
17/02/2017 275.50p 275.85p 273.00p 275.00p 214815
16/02/2017 275.00p 277.75p 268.41p 272.25p 77705
15/02/2017 267.50p 275.00p 265.65p 275.00p 64415
14/02/2017 268.00p 268.00p 263.55p 267.75p 525418
13/02/2017 267.00p 267.25p 259.91p 267.25p 114078
10/02/2017 265.00p 266.75p 263.43p 266.50p 67167
09/02/2017 262.75p 265.00p 260.58p 262.25p 97943
08/02/2017 263.00p 263.84p 257.50p 261.25p 28917
07/02/2017 259.75p 263.25p 255.05p 260.75p 56169
06/02/2017 255.00p 259.00p 247.25p 257.25p 151520
03/02/2017 252.75p 255.00p 245.25p 255.00p 48112
02/02/2017 249.00p 253.75p 247.25p 250.75p 170204
01/02/2017 255.00p 255.00p 246.25p 250.00p 49163
31/01/2017 247.50p 248.50p 245.75p 246.50p 224268
30/01/2017 255.00p 255.00p 246.36p 247.50p 90109
27/01/2017 253.25p 254.11p 248.00p 249.75p 132449
26/01/2017 255.25p 255.35p 251.75p 253.75p 54150
25/01/2017 254.75p 255.00p 251.60p 254.50p 120851
24/01/2017 257.75p 258.00p 251.56p 254.75p 64600
23/01/2017 259.75p 259.75p 254.22p 257.75p 63953
20/01/2017 262.00p 263.08p 255.25p 256.00p 165847
19/01/2017 257.25p 262.50p 255.78p 262.00p 72887
18/01/2017 255.00p 257.25p 251.75p 257.00p 139570
17/01/2017 254.75p 254.89p 245.35p 251.25p 77387
16/01/2017 250.00p 255.00p 244.34p 255.00p 122040
13/01/2017 247.00p 251.75p 243.67p 251.75p 92977
12/01/2017 244.50p 247.00p 242.00p 243.25p 76997
11/01/2017 239.25p 244.75p 234.01p 244.75p 69521
10/01/2017 235.75p 238.80p 231.26p 238.00p 594991
09/01/2017 239.75p 241.75p 233.10p 240.00p 181364
06/01/2017 244.75p 244.75p 236.50p 239.50p 104646
05/01/2017 241.00p 242.50p 240.00p 242.50p 42360
04/01/2017 245.00p 247.00p 243.00p 247.00p 78899
03/01/2017 246.25p 247.50p 242.86p 243.50p 71229
30/12/2016 245.75p 247.75p 243.92p 246.00p 32210
29/12/2016 245.00p 246.00p 241.37p 244.25p 86534
28/12/2016 240.50p 244.75p 239.27p 242.00p 98045
23/12/2016 232.00p 237.49p 232.00p 236.25p 12787
22/12/2016 238.25p 239.50p 232.00p 239.00p 32556
21/12/2016 239.50p 239.50p 230.00p 238.50p 47198
20/12/2016 239.50p 239.50p 229.50p 231.25p 243085
19/12/2016 240.00p 240.00p 233.00p 233.75p 321796
16/12/2016 235.00p 240.00p 233.50p 233.50p 146958
15/12/2016 234.00p 237.00p 234.00p 236.75p 299314
14/12/2016 235.00p 237.00p 230.00p 237.00p 70920
13/12/2016 230.25p 233.75p 230.00p 231.00p 50303
12/12/2016 232.25p 234.50p 228.00p 232.50p 120889
09/12/2016 226.00p 235.00p 226.00p 235.00p 61678
08/12/2016 229.50p 229.50p 223.13p 227.25p 40384
07/12/2016 232.00p 232.00p 228.25p 231.00p 439730
06/12/2016 231.50p 232.00p 227.00p 231.75p 193835
05/12/2016 227.75p 231.25p 223.05p 231.25p 281096
02/12/2016 227.75p 227.75p 222.50p 222.50p 55861
01/12/2016 229.75p 229.75p 222.50p 224.50p 73040
30/11/2016 227.00p 230.00p 218.68p 227.25p 267311
29/11/2016 223.00p 226.06p 220.00p 222.50p 103576
28/11/2016 215.00p 223.52p 215.00p 218.25p 79321
25/11/2016 220.50p 222.48p 216.32p 220.25p 40533
24/11/2016 224.50p 224.50p 218.25p 219.13p 42504
23/11/2016 230.00p 230.00p 216.02p 224.25p 210507
22/11/2016 218.00p 231.55p 214.00p 223.00p 154672
21/11/2016 210.25p 218.32p 210.00p 217.75p 237006
18/11/2016 205.00p 208.00p 203.25p 208.00p 245447
17/11/2016 206.25p 206.25p 205.00p 206.00p 49568
16/11/2016 206.00p 207.62p 205.00p 206.75p 26685
15/11/2016 208.00p 209.00p 205.00p 207.75p 56270
14/11/2016 206.25p 208.00p 201.99p 206.50p 99454
11/11/2016 202.50p 206.60p 202.50p 204.25p 322766
10/11/2016 190.25p 204.83p 190.00p 202.00p 395797
09/11/2016 183.00p 189.00p 180.82p 186.25p 48296
08/11/2016 187.00p 190.61p 187.00p 187.00p 40985
07/11/2016 187.00p 192.09p 187.00p 187.00p 137097
04/11/2016 189.25p 191.75p 187.00p 190.00p 36656
03/11/2016 189.25p 194.78p 189.25p 189.25p 29278
02/11/2016 189.50p 194.39p 189.50p 190.25p 38407
01/11/2016 189.75p 194.89p 189.75p 189.75p 33034
31/10/2016 189.75p 195.77p 189.75p 191.75p 28849
28/10/2016 194.00p 196.03p 192.23p 194.00p 24500
27/10/2016 192.50p 195.50p 191.00p 195.50p 31940
26/10/2016 195.75p 195.75p 187.00p 188.00p 59745
25/10/2016 193.25p 193.50p 190.42p 193.00p 110487
24/10/2016 192.25p 193.30p 190.00p 191.75p 46836
21/10/2016 192.00p 206.00p 189.48p 193.00p 69829
20/10/2016 195.50p 195.50p 190.00p 191.00p 42623
19/10/2016 192.00p 197.00p 188.50p 193.75p 87304
18/10/2016 199.25p 201.25p 192.00p 194.00p 40540
17/10/2016 197.50p 203.00p 195.00p 198.00p 53450
14/10/2016 202.75p 203.00p 196.48p 203.00p 32610
13/10/2016 197.00p 203.00p 197.00p 197.00p 18097
12/10/2016 198.75p 200.00p 197.75p 198.00p 28072
11/10/2016 199.50p 199.50p 195.75p 195.75p 120565
10/10/2016 198.50p 200.77p 196.50p 196.50p 84726
07/10/2016 199.50p 200.75p 197.75p 200.00p 134208
06/10/2016 199.00p 201.00p 197.00p 197.25p 40814
05/10/2016 206.75p 206.75p 197.50p 197.50p 90212
04/10/2016 206.00p 210.00p 200.00p 200.00p 131819
03/10/2016 204.00p 207.50p 201.95p 203.25p 36225
30/09/2016 203.75p 205.25p 201.00p 205.00p 77622
29/09/2016 207.25p 208.24p 203.00p 203.50p 132659
28/09/2016 203.75p 209.50p 200.98p 205.50p 215448
27/09/2016 195.50p 205.00p 194.00p 205.00p 721678
26/09/2016 193.25p 195.50p 190.00p 193.00p 105901
23/09/2016 196.75p 196.75p 194.12p 196.00p 20266
22/09/2016 192.00p 194.46p 190.25p 190.25p 40929
21/09/2016 194.00p 194.50p 190.25p 190.25p 17509
20/09/2016 192.25p 193.44p 190.75p 190.75p 5424
19/09/2016 191.00p 194.00p 190.00p 194.00p 52137
16/09/2016 193.75p 193.75p 188.00p 190.75p 171663
15/09/2016 188.25p 192.75p 188.00p 192.75p 67934
14/09/2016 190.00p 191.00p 189.50p 189.50p 27933
13/09/2016 192.25p 194.00p 191.71p 193.00p 60637
12/09/2016 192.50p 193.46p 191.50p 192.00p 41523
09/09/2016 193.50p 194.25p 191.12p 193.50p 98910
08/09/2016 193.50p 195.00p 189.00p 191.75p 124272
07/09/2016 190.75p 192.75p 190.57p 192.75p 15143
06/09/2016 190.00p 193.50p 190.00p 190.25p 6566
05/09/2016 192.00p 194.00p 191.36p 192.50p 34491
02/09/2016 194.00p 195.25p 190.00p 190.75p 240786
01/09/2016 196.00p 196.65p 191.25p 194.00p 497532
31/08/2016 198.00p 199.50p 194.40p 195.00p 157465
30/08/2016 200.00p 200.00p 192.41p 200.00p 34280
26/08/2016 200.00p 200.00p 195.00p 200.00p 132054
25/08/2016 192.00p 200.00p 192.00p 199.00p 149298
24/08/2016 191.00p 195.62p 191.00p 191.00p 49886
23/08/2016 199.50p 199.50p 192.25p 192.25p 49795
22/08/2016 200.00p 200.00p 192.00p 200.00p 48535
19/08/2016 195.00p 196.25p 191.42p 195.00p 51987
18/08/2016 196.75p 200.00p 192.58p 193.25p 83203
17/08/2016 193.00p 195.00p 191.78p 193.00p 176317
16/08/2016 195.00p 197.72p 190.00p 190.00p 52247
15/08/2016 195.25p 202.50p 195.25p 195.25p 151696
12/08/2016 198.00p 204.75p 195.00p 195.00p 27657
11/08/2016 196.00p 200.13p 195.00p 195.25p 34483
10/08/2016 204.75p 205.75p 195.75p 195.75p 149112
09/08/2016 198.00p 204.50p 192.54p 204.50p 183415
08/08/2016 192.00p 200.00p 190.24p 198.25p 129654
05/08/2016 194.25p 194.75p 186.00p 194.75p 75249
04/08/2016 195.00p 195.00p 185.00p 185.00p 1477119
03/08/2016 189.25p 198.57p 188.25p 189.50p 86074
02/08/2016 185.00p 188.50p 181.81p 185.50p 81532
01/08/2016 180.25p 185.00p 178.70p 185.00p 20655
29/07/2016 181.25p 185.49p 181.25p 181.25p 9352
28/07/2016 180.25p 184.43p 180.25p 183.25p 12454
27/07/2016 180.00p 185.00p 180.00p 180.00p 52801
26/07/2016 181.00p 185.00p 180.00p 180.25p 54105
25/07/2016 179.00p 183.46p 178.83p 179.00p 57075
22/07/2016 180.00p 183.08p 178.00p 178.00p 13797
21/07/2016 181.75p 185.00p 179.00p 180.00p 3624606
20/07/2016 180.00p 182.00p 176.23p 177.00p 23191
19/07/2016 177.00p 180.63p 175.25p 177.00p 18559
18/07/2016 180.00p 181.64p 175.25p 178.00p 37722
15/07/2016 180.00p 181.10p 177.00p 180.00p 29430
14/07/2016 178.00p 181.30p 172.00p 177.00p 39213
13/07/2016 178.75p 183.50p 176.31p 181.75p 422753
12/07/2016 177.50p 178.33p 175.80p 177.50p 71458
11/07/2016 172.25p 178.00p 170.00p 178.00p 60729
08/07/2016 170.75p 175.25p 168.00p 171.75p 31446
07/07/2016 174.00p 174.75p 165.25p 170.50p 66731
06/07/2016 182.00p 182.00p 169.88p 173.75p 106556
05/07/2016 181.00p 189.75p 175.27p 178.25p 89464
04/07/2016 185.00p 189.99p 181.00p 182.00p 90114
01/07/2016 195.00p 195.00p 187.82p 193.00p 28917
30/06/2016 190.25p 193.50p 185.50p 185.50p 441310
29/06/2016 180.25p 190.31p 180.25p 188.00p 89982
28/06/2016 191.00p 199.70p 176.00p 184.25p 1335280
27/06/2016 193.00p 201.65p 193.00p 198.00p 159411
24/06/2016 190.00p 203.20p 182.16p 200.00p 116602
23/06/2016 199.00p 218.31p 195.70p 201.00p 1587868
22/06/2016 190.00p 199.75p 190.00p 193.75p 636244
21/06/2016 190.00p 199.50p 190.00p 197.50p 171927
20/06/2016 194.00p 198.00p 189.62p 198.00p 147765
17/06/2016 189.75p 194.50p 185.50p 194.50p 267646
16/06/2016 188.00p 190.00p 184.02p 187.25p 63511
15/06/2016 191.75p 191.75p 186.73p 188.00p 72750
14/06/2016 188.50p 188.65p 184.05p 187.00p 378768
13/06/2016 187.25p 190.00p 183.24p 189.50p 60114

*Close Price adjusted for both dividends and splits