Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/06/2016 189.50p 190.00p 188.00p 190.00p 40375
09/06/2016 179.00p 195.51p 178.94p 189.00p 243848
08/06/2016 162.00p 177.00p 162.00p 177.00p 6121417
07/06/2016 160.25p 170.00p 160.25p 163.00p 378364
06/06/2016 161.00p 166.50p 160.00p 160.00p 28770
03/06/2016 163.00p 166.25p 160.56p 162.50p 2453137
02/06/2016 160.00p 164.75p 160.00p 161.50p 69291
01/06/2016 164.75p 164.75p 160.00p 160.00p 20502
31/05/2016 165.00p 165.00p 160.00p 160.50p 39239
27/05/2016 161.00p 161.30p 160.00p 160.00p 52937
26/05/2016 161.00p 162.03p 161.00p 161.00p 2758
25/05/2016 163.00p 164.81p 161.00p 161.00p 47813
24/05/2016 166.00p 166.75p 162.00p 162.00p 94223
23/05/2016 168.00p 168.25p 165.50p 168.00p 20355
20/05/2016 167.00p 167.15p 166.00p 166.00p 31109
19/05/2016 166.75p 168.94p 166.00p 166.00p 22873
18/05/2016 167.50p 170.00p 166.55p 167.00p 31484
17/05/2016 166.50p 168.81p 166.50p 166.50p 14115
16/05/2016 168.00p 169.00p 167.40p 168.00p 1319
13/05/2016 166.00p 169.00p 166.00p 166.00p 11361
12/05/2016 166.00p 170.00p 166.00p 168.00p 2247358
11/05/2016 170.00p 170.00p 165.00p 167.00p 12344
10/05/2016 168.00p 170.70p 165.00p 165.00p 40602
09/05/2016 168.00p 168.60p 168.00p 168.00p 8566
06/05/2016 168.00p 170.25p 168.00p 168.00p 20222
05/05/2016 168.25p 170.50p 168.25p 170.50p 5381
04/05/2016 174.50p 174.50p 168.00p 168.00p 28060
03/05/2016 168.00p 172.00p 168.00p 168.00p 13907
29/04/2016 168.25p 169.88p 168.00p 168.00p 13813
28/04/2016 170.00p 174.75p 166.00p 168.00p 121993
27/04/2016 170.00p 173.45p 165.80p 168.00p 21586
26/04/2016 169.50p 173.33p 168.00p 168.00p 34195
25/04/2016 168.00p 173.14p 168.00p 168.00p 19221
22/04/2016 172.50p 173.72p 169.30p 170.25p 10998
21/04/2016 174.00p 174.00p 168.50p 174.00p 19985
20/04/2016 174.00p 174.00p 168.50p 168.50p 36434
19/04/2016 170.00p 170.00p 168.99p 169.50p 6422
18/04/2016 170.00p 172.00p 168.00p 168.00p 10376
15/04/2016 170.00p 170.83p 169.56p 170.00p 5475
14/04/2016 172.75p 172.75p 167.00p 170.00p 34898
13/04/2016 168.25p 172.53p 165.00p 170.00p 130401
12/04/2016 172.75p 173.00p 166.50p 166.50p 18374
11/04/2016 166.25p 168.40p 166.25p 166.25p 8948
08/04/2016 164.00p 171.75p 162.20p 165.75p 31697
07/04/2016 169.00p 169.00p 161.00p 161.00p 19351
06/04/2016 162.75p 169.00p 161.13p 165.00p 38834
05/04/2016 158.00p 160.00p 156.00p 157.00p 41004
04/04/2016 161.00p 163.17p 161.00p 161.75p 36293
01/04/2016 161.25p 167.93p 161.00p 161.00p 116373
31/03/2016 152.00p 168.00p 151.75p 168.00p 192534
30/03/2016 147.00p 150.50p 147.00p 150.00p 30381
29/03/2016 151.00p 151.75p 150.00p 150.00p 397458
24/03/2016 150.50p 154.50p 146.00p 148.50p 754064
23/03/2016 150.50p 151.63p 150.50p 150.50p 12774
22/03/2016 153.25p 153.95p 150.50p 150.50p 17929
21/03/2016 155.00p 155.00p 150.50p 150.50p 25706
18/03/2016 154.75p 155.15p 150.50p 152.00p 40733
17/03/2016 155.00p 155.00p 150.00p 155.00p 50984
16/03/2016 152.50p 155.00p 152.50p 155.00p 201862
15/03/2016 152.50p 154.54p 152.50p 152.50p 7539
14/03/2016 154.50p 154.50p 151.51p 154.50p 213473
11/03/2016 150.00p 152.97p 150.00p 150.00p 35565
10/03/2016 150.00p 154.75p 150.00p 150.00p 39140
09/03/2016 149.75p 155.52p 148.98p 154.50p 53527
08/03/2016 155.00p 155.00p 140.00p 149.00p 117570
07/03/2016 160.00p 160.00p 150.00p 154.75p 492343
04/03/2016 157.00p 160.00p 155.00p 157.50p 37741
03/03/2016 160.00p 162.37p 155.00p 158.50p 52310
02/03/2016 164.75p 164.75p 161.00p 161.00p 22818
01/03/2016 169.00p 169.00p 162.25p 162.50p 76973
29/02/2016 164.75p 164.75p 161.45p 164.00p 80869
26/02/2016 165.00p 165.00p 163.00p 164.00p 20155
25/02/2016 170.00p 170.00p 164.50p 165.25p 19577
24/02/2016 170.00p 170.00p 165.00p 165.00p 10275
23/02/2016 170.00p 170.00p 167.25p 169.25p 20330
22/02/2016 171.50p 171.50p 166.66p 167.00p 13934
19/02/2016 169.00p 170.50p 163.02p 170.00p 52543
18/02/2016 160.00p 168.75p 160.00p 165.00p 94156
17/02/2016 165.00p 165.00p 158.84p 160.00p 68947
16/02/2016 163.00p 164.00p 157.51p 163.50p 44531
15/02/2016 163.75p 163.75p 157.37p 160.00p 20755
12/02/2016 160.00p 164.50p 157.25p 158.50p 84573
11/02/2016 170.00p 170.00p 160.25p 160.25p 7949
10/02/2016 167.50p 167.50p 163.11p 165.00p 23362
09/02/2016 171.50p 171.50p 160.75p 163.00p 594561
08/02/2016 175.00p 175.00p 165.50p 166.75p 15963
05/02/2016 180.00p 180.00p 165.25p 166.25p 1975501
04/02/2016 175.00p 177.00p 172.00p 175.00p 218010
03/02/2016 172.00p 174.75p 167.00p 171.00p 165190
02/02/2016 170.00p 170.00p 162.00p 164.50p 1872748
01/02/2016 165.00p 165.50p 162.12p 165.00p 165145
29/01/2016 171.00p 171.00p 165.94p 167.50p 20874
28/01/2016 164.00p 171.00p 164.00p 169.75p 32433
27/01/2016 171.00p 171.00p 161.25p 168.75p 20103
26/01/2016 161.50p 165.99p 160.00p 165.25p 75459
25/01/2016 167.00p 170.70p 163.50p 165.00p 65495
22/01/2016 165.00p 173.50p 165.00p 167.25p 39735
21/01/2016 165.00p 167.90p 162.00p 165.25p 59849
20/01/2016 165.00p 167.20p 160.00p 162.00p 128319
19/01/2016 164.00p 180.00p 161.76p 168.00p 122921
18/01/2016 160.25p 169.75p 157.00p 160.50p 187185
15/01/2016 170.25p 171.69p 155.50p 159.25p 167208
14/01/2016 180.50p 182.00p 170.00p 171.25p 92548
13/01/2016 189.25p 193.57p 180.00p 180.50p 72134
12/01/2016 191.00p 194.30p 188.00p 188.00p 29074
11/01/2016 191.00p 192.25p 188.00p 188.75p 36567
08/01/2016 194.75p 194.75p 188.00p 188.00p 5632
07/01/2016 188.50p 193.56p 188.37p 191.00p 15335
06/01/2016 195.00p 195.00p 190.00p 193.00p 82353
05/01/2016 195.00p 195.00p 190.95p 192.75p 24982
04/01/2016 192.75p 197.75p 190.00p 191.00p 58555
31/12/2015 196.09p 196.09p 193.00p 195.25p 2764
30/12/2015 198.00p 198.00p 193.00p 193.00p 12673
29/12/2015 192.75p 196.72p 192.75p 192.75p 22815
24/12/2015 192.75p 194.41p 192.75p 192.75p 4474
23/12/2015 192.25p 195.00p 192.00p 192.00p 22263
22/12/2015 194.00p 195.00p 192.88p 195.00p 18249
21/12/2015 192.25p 193.69p 192.25p 192.50p 6370
18/12/2015 192.00p 196.46p 192.00p 194.00p 23365
17/12/2015 192.50p 195.69p 192.00p 192.00p 318929
16/12/2015 196.75p 197.00p 193.69p 197.00p 22843
15/12/2015 195.00p 198.75p 191.25p 192.00p 27417
14/12/2015 195.25p 200.00p 192.75p 192.75p 45326
11/12/2015 199.75p 199.75p 195.00p 195.00p 1137
10/12/2015 202.00p 202.00p 195.00p 195.00p 40322
09/12/2015 202.00p 202.00p 195.75p 195.75p 251319
08/12/2015 202.00p 202.00p 195.25p 199.75p 45752
07/12/2015 200.00p 200.00p 194.00p 199.75p 51737
04/12/2015 195.75p 199.75p 195.75p 198.50p 7530
03/12/2015 203.00p 203.00p 194.56p 199.75p 133050
02/12/2015 202.00p 202.00p 198.25p 199.75p 21144
01/12/2015 203.00p 203.00p 198.38p 198.75p 38141
30/11/2015 203.00p 203.00p 197.94p 200.00p 350078
27/11/2015 203.00p 203.00p 198.01p 200.00p 12100
26/11/2015 202.00p 203.00p 198.75p 198.75p 48437
25/11/2015 198.00p 201.75p 198.00p 200.00p 19407
24/11/2015 198.25p 200.83p 198.00p 198.25p 22230
23/11/2015 199.00p 204.20p 199.00p 200.50p 16922
20/11/2015 200.25p 203.00p 198.50p 198.75p 989414
19/11/2015 200.00p 204.00p 200.00p 200.00p 130659
18/11/2015 205.00p 205.00p 200.00p 204.50p 49559
17/11/2015 205.75p 205.75p 199.90p 201.50p 36059
16/11/2015 203.50p 203.50p 198.00p 199.00p 984946
13/11/2015 200.00p 202.50p 196.50p 201.25p 71437
12/11/2015 201.00p 204.50p 195.25p 198.00p 86638
11/11/2015 208.00p 208.00p 201.20p 205.00p 54060
10/11/2015 208.00p 208.00p 202.20p 204.00p 109303
09/11/2015 201.00p 206.00p 201.00p 205.00p 71901
06/11/2015 205.00p 205.04p 203.00p 205.00p 118845
05/11/2015 205.00p 206.98p 200.00p 203.00p 88317
04/11/2015 205.00p 208.00p 202.00p 202.75p 383570
03/11/2015 196.00p 202.60p 196.00p 202.50p 67168
02/11/2015 196.00p 204.00p 196.00p 204.00p 29965
30/10/2015 198.25p 202.00p 196.00p 201.75p 57210
29/10/2015 194.50p 202.81p 193.60p 200.00p 76826
28/10/2015 192.00p 198.00p 192.00p 198.00p 24731
27/10/2015 190.00p 200.00p 190.00p 196.50p 41922
26/10/2015 192.50p 198.00p 191.15p 198.00p 369550
23/10/2015 193.00p 193.65p 191.78p 192.75p 16166
22/10/2015 189.75p 193.00p 189.20p 192.75p 38734
21/10/2015 190.00p 191.50p 188.95p 190.25p 18263
20/10/2015 186.25p 189.00p 186.25p 189.00p 717395
19/10/2015 188.00p 190.00p 188.00p 189.25p 161644
16/10/2015 197.00p 197.00p 189.00p 189.00p 50353
15/10/2015 192.00p 193.00p 189.50p 189.50p 207125
14/10/2015 194.50p 195.50p 192.00p 194.50p 12255
13/10/2015 199.00p 200.00p 194.89p 197.00p 25125
12/10/2015 199.50p 200.25p 196.00p 198.75p 28804
09/10/2015 199.50p 200.75p 197.20p 200.00p 38830
08/10/2015 200.00p 202.50p 196.97p 200.25p 195184
07/10/2015 200.25p 201.25p 198.06p 200.00p 36400
06/10/2015 203.25p 203.25p 201.00p 201.50p 51022
05/10/2015 205.00p 205.00p 202.09p 205.00p 36445
02/10/2015 201.00p 207.36p 201.00p 202.25p 60649
01/10/2015 209.00p 209.00p 201.87p 208.00p 435773
30/09/2015 206.00p 206.25p 203.00p 205.25p 35924
29/09/2015 205.00p 205.32p 202.00p 203.75p 42345
28/09/2015 210.00p 212.25p 206.87p 207.50p 174667
25/09/2015 208.50p 213.00p 202.91p 210.00p 221033
24/09/2015 202.75p 208.00p 202.75p 207.00p 74047
23/09/2015 211.00p 211.00p 202.00p 204.00p 69721
22/09/2015 204.00p 210.00p 204.00p 207.00p 54985
21/09/2015 200.00p 211.50p 197.25p 209.25p 244087
18/09/2015 198.50p 205.50p 198.44p 204.50p 670582
17/09/2015 198.00p 203.00p 192.51p 202.75p 182732
16/09/2015 193.75p 198.00p 193.75p 198.00p 35545
15/09/2015 195.00p 195.00p 188.50p 192.75p 934550
14/09/2015 190.00p 190.50p 187.00p 188.50p 108437
11/09/2015 191.00p 195.00p 190.75p 194.75p 50080
10/09/2015 185.00p 191.00p 183.89p 190.00p 2073490
09/09/2015 183.75p 185.83p 183.00p 184.00p 408397
08/09/2015 185.00p 188.25p 183.04p 187.00p 50881
07/09/2015 184.50p 185.00p 182.00p 184.50p 27090
04/09/2015 182.50p 185.25p 181.40p 184.00p 1199101
03/09/2015 184.00p 188.00p 182.00p 183.50p 51719
02/09/2015 183.00p 186.75p 181.80p 184.25p 350796
01/09/2015 184.00p 186.75p 181.60p 183.00p 45431
28/08/2015 185.75p 185.75p 182.00p 183.25p 80488
27/08/2015 186.00p 187.04p 184.00p 184.25p 91052
26/08/2015 184.25p 188.00p 181.25p 185.00p 172829

*Close Price adjusted for both dividends and splits