Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/08/2015 187.00p 189.15p 179.94p 183.50p 254374
24/08/2015 188.00p 189.13p 185.00p 186.50p 184971
21/08/2015 187.00p 195.26p 187.00p 187.50p 42034
20/08/2015 190.25p 192.75p 190.00p 192.50p 19488
19/08/2015 190.00p 195.00p 187.69p 194.75p 128178
18/08/2015 193.25p 193.75p 188.44p 193.00p 20209
17/08/2015 191.50p 193.75p 188.00p 193.75p 29736
14/08/2015 191.50p 192.00p 189.50p 189.50p 11512
13/08/2015 191.50p 191.50p 188.50p 188.50p 86879
12/08/2015 191.50p 192.50p 186.50p 187.25p 722456
11/08/2015 191.25p 193.50p 189.55p 193.50p 38703
10/08/2015 190.00p 192.50p 189.25p 191.75p 99743
07/08/2015 193.75p 193.75p 187.30p 190.13p 7903
06/08/2015 191.75p 193.00p 189.13p 191.25p 116826
05/08/2015 189.75p 190.90p 185.00p 190.00p 871230
04/08/2015 183.25p 191.25p 183.25p 191.25p 113469
03/08/2015 181.50p 183.40p 181.00p 181.25p 13849
31/07/2015 183.00p 187.40p 183.00p 186.25p 29757
30/07/2015 182.75p 187.25p 182.75p 186.75p 36029
29/07/2015 186.00p 188.16p 180.25p 181.50p 6528091
28/07/2015 190.50p 191.25p 184.00p 184.00p 84255
27/07/2015 197.00p 197.00p 191.50p 191.50p 14370
24/07/2015 195.00p 197.26p 193.50p 194.75p 50423
23/07/2015 196.50p 200.52p 191.64p 193.75p 42975
22/07/2015 197.50p 200.12p 195.00p 195.00p 88221
21/07/2015 193.75p 199.28p 193.00p 196.00p 112375
20/07/2015 188.50p 192.00p 185.00p 192.00p 507351
17/07/2015 184.00p 191.50p 183.50p 184.25p 130902
16/07/2015 191.25p 191.25p 183.85p 187.25p 33336
15/07/2015 189.25p 190.00p 183.50p 190.00p 19049
14/07/2015 187.00p 190.00p 184.86p 186.75p 136772
13/07/2015 190.50p 192.00p 185.95p 187.00p 40693
10/07/2015 191.00p 191.00p 187.00p 190.75p 15733
09/07/2015 189.00p 189.95p 186.50p 188.00p 8620
08/07/2015 185.50p 189.50p 182.35p 188.00p 284921
07/07/2015 186.50p 187.50p 186.25p 186.25p 15276
06/07/2015 185.00p 185.50p 181.80p 185.50p 459979
03/07/2015 184.00p 185.90p 180.00p 182.75p 56912
02/07/2015 186.00p 186.00p 182.50p 183.00p 24907
01/07/2015 184.00p 186.50p 183.25p 184.00p 80940
30/06/2015 183.50p 184.70p 180.00p 182.00p 18569
29/06/2015 182.50p 184.00p 177.13p 182.50p 70252
26/06/2015 185.00p 185.00p 180.00p 185.00p 17628
25/06/2015 180.00p 185.00p 180.00p 185.00p 67329
24/06/2015 176.50p 182.00p 176.50p 181.25p 53466
23/06/2015 178.25p 184.50p 177.25p 182.75p 87930
22/06/2015 178.25p 185.50p 176.25p 177.75p 71167
19/06/2015 180.50p 183.00p 176.25p 178.50p 58585
18/06/2015 184.00p 184.00p 177.50p 180.50p 7586
17/06/2015 180.25p 185.00p 176.25p 180.75p 232380
16/06/2015 179.75p 182.50p 176.25p 176.25p 43988
15/06/2015 180.00p 182.50p 177.25p 180.00p 82628
12/06/2015 176.50p 181.19p 176.50p 180.00p 115215
11/06/2015 178.50p 181.75p 175.00p 178.00p 48167
10/06/2015 180.00p 182.00p 177.06p 178.00p 71463
09/06/2015 180.00p 180.00p 175.00p 175.00p 28526
08/06/2015 177.00p 180.00p 174.75p 180.00p 160136
05/06/2015 174.00p 177.00p 168.00p 173.50p 959291
04/06/2015 170.00p 176.25p 164.75p 171.00p 174974
03/06/2015 170.50p 172.00p 166.70p 171.75p 20723
02/06/2015 165.00p 168.75p 163.00p 165.50p 33331
01/06/2015 170.00p 170.15p 165.00p 165.00p 14606
29/05/2015 169.00p 171.00p 167.50p 169.25p 110731
28/05/2015 168.50p 172.00p 165.74p 167.50p 138387
27/05/2015 163.00p 167.75p 163.00p 167.50p 30985
26/05/2015 165.00p 168.50p 164.23p 168.25p 32730
22/05/2015 160.25p 169.00p 160.25p 168.00p 71639
21/05/2015 161.75p 161.75p 155.55p 160.63p 7202
20/05/2015 157.45p 159.10p 155.00p 158.62p 64919
19/05/2015 158.00p 161.00p 155.00p 155.00p 89508
18/05/2015 155.00p 162.00p 155.00p 161.50p 20786
15/05/2015 155.00p 158.62p 155.00p 155.00p 14672
14/05/2015 159.75p 159.75p 155.38p 157.25p 32328
13/05/2015 160.00p 160.00p 155.25p 157.00p 24439
12/05/2015 158.25p 158.25p 155.00p 156.25p 133370
11/05/2015 159.00p 159.00p 156.60p 158.00p 123019
08/05/2015 158.00p 159.00p 153.50p 158.50p 29019
07/05/2015 159.25p 159.25p 153.18p 154.25p 36297
06/05/2015 158.00p 159.50p 152.95p 154.75p 43303
05/05/2015 150.50p 154.50p 150.50p 152.25p 16409
01/05/2015 153.00p 155.10p 151.50p 151.50p 33083
30/04/2015 156.25p 158.53p 154.00p 155.75p 35485
29/04/2015 153.75p 158.15p 151.40p 154.75p 33449
28/04/2015 153.75p 153.75p 149.25p 153.00p 176759
27/04/2015 148.00p 151.25p 148.00p 149.00p 53713
24/04/2015 147.00p 152.28p 147.00p 148.00p 50905
23/04/2015 148.25p 151.40p 148.04p 150.13p 25284
22/04/2015 151.00p 152.50p 149.50p 151.00p 42657
21/04/2015 150.00p 153.50p 149.31p 151.50p 89730
20/04/2015 148.75p 152.65p 148.75p 151.75p 26926
17/04/2015 153.50p 153.50p 148.00p 148.25p 38874
16/04/2015 151.00p 152.02p 148.88p 151.50p 34554
15/04/2015 150.00p 152.00p 148.50p 149.75p 59877
14/04/2015 148.00p 151.37p 147.00p 150.25p 198884
13/04/2015 145.00p 152.00p 140.88p 149.00p 163405
10/04/2015 148.75p 151.50p 148.00p 149.25p 38914
09/04/2015 152.00p 153.95p 148.00p 150.00p 86509
08/04/2015 154.00p 155.25p 152.12p 152.75p 12060
07/04/2015 157.00p 159.00p 153.00p 154.00p 55293
02/04/2015 160.00p 160.00p 154.65p 156.25p 31491
01/04/2015 156.00p 159.00p 153.00p 157.00p 48901
31/03/2015 150.50p 160.60p 150.50p 158.25p 67414
30/03/2015 157.00p 157.25p 152.25p 157.00p 202182
27/03/2015 153.50p 160.00p 151.22p 159.25p 42903
26/03/2015 154.00p 155.75p 144.00p 153.00p 188333
25/03/2015 157.50p 158.03p 151.44p 157.00p 158433
24/03/2015 162.50p 163.94p 157.50p 160.25p 51197
23/03/2015 164.00p 164.00p 158.50p 162.25p 36504
20/03/2015 167.00p 169.00p 155.75p 162.50p 475725
19/03/2015 165.50p 168.12p 165.50p 166.25p 34239
18/03/2015 174.00p 174.00p 165.25p 165.50p 72628
17/03/2015 170.75p 172.00p 167.16p 170.50p 33705
16/03/2015 170.00p 174.00p 168.50p 169.00p 110668
13/03/2015 172.25p 174.00p 168.50p 171.75p 20521
12/03/2015 169.45p 172.94p 167.63p 172.00p 65319
11/03/2015 165.25p 174.00p 165.25p 172.00p 72823
10/03/2015 174.50p 174.50p 170.00p 173.00p 68718
09/03/2015 173.00p 174.00p 170.00p 170.50p 30435
06/03/2015 173.00p 174.00p 173.00p 173.00p 13075
05/03/2015 174.75p 175.00p 168.25p 174.50p 200197
04/03/2015 173.00p 175.00p 170.50p 170.75p 28476
03/03/2015 168.00p 175.00p 168.00p 174.75p 46281
02/03/2015 174.00p 175.00p 170.50p 174.00p 147336
27/02/2015 174.00p 175.00p 171.50p 172.50p 162273
26/02/2015 173.00p 174.00p 171.10p 174.00p 14594
25/02/2015 173.00p 175.00p 169.79p 173.50p 32824
24/02/2015 171.50p 173.90p 169.62p 172.25p 22690
23/02/2015 168.75p 173.06p 168.00p 171.62p 24123
20/02/2015 170.82p 170.82p 168.20p 169.00p 31040
19/02/2015 169.50p 172.00p 169.00p 171.25p 22477
18/02/2015 168.00p 169.96p 167.80p 169.75p 37047
17/02/2015 170.00p 170.60p 167.07p 168.38p 300568
16/02/2015 171.50p 174.00p 170.50p 173.00p 32595
13/02/2015 173.50p 175.50p 170.00p 175.50p 45315
12/02/2015 175.00p 175.00p 170.90p 173.50p 309232
11/02/2015 172.00p 173.09p 170.30p 172.50p 43197
10/02/2015 173.00p 176.50p 170.25p 173.50p 385629
09/02/2015 172.00p 178.00p 172.00p 174.50p 35428
06/02/2015 170.00p 178.46p 167.50p 174.75p 205984
05/02/2015 174.75p 174.75p 153.94p 172.00p 390827
04/02/2015 174.75p 179.50p 173.00p 178.88p 81153
03/02/2015 174.00p 176.44p 172.52p 175.00p 72775
02/02/2015 171.50p 177.00p 171.50p 176.00p 50470
30/01/2015 174.00p 177.00p 174.00p 177.00p 84517
29/01/2015 176.25p 176.25p 170.43p 173.87p 44551
28/01/2015 170.00p 176.25p 170.00p 171.25p 28457
27/01/2015 176.50p 176.50p 171.60p 174.75p 67422
26/01/2015 171.00p 175.00p 171.00p 173.00p 75025
23/01/2015 173.75p 175.25p 170.16p 171.75p 66911
22/01/2015 167.50p 171.00p 167.25p 170.00p 378427
21/01/2015 168.00p 170.81p 167.25p 168.25p 57091
20/01/2015 171.00p 174.65p 167.00p 169.00p 211204
19/01/2015 165.00p 170.42p 165.00p 167.00p 105597
16/01/2015 162.75p 164.97p 161.87p 164.25p 50641
15/01/2015 162.50p 163.00p 160.75p 162.50p 362530
14/01/2015 163.00p 163.75p 162.00p 163.50p 77858
13/01/2015 166.50p 166.50p 160.13p 163.00p 511545
12/01/2015 164.50p 164.50p 161.00p 164.50p 42051
09/01/2015 164.25p 164.25p 161.00p 164.00p 41330
08/01/2015 162.25p 164.15p 158.50p 158.50p 56737
07/01/2015 162.50p 163.46p 158.95p 161.00p 120024
06/01/2015 157.00p 162.50p 157.00p 160.00p 34799
05/01/2015 160.00p 162.50p 158.01p 161.75p 92005
02/01/2015 159.75p 161.14p 157.99p 159.75p 28057
31/12/2014 154.50p 162.00p 154.50p 162.00p 74455
30/12/2014 156.00p 161.00p 154.50p 161.00p 55404
29/12/2014 156.25p 158.25p 155.25p 156.25p 45412
24/12/2014 155.00p 159.50p 155.00p 159.50p 17925
23/12/2014 157.00p 158.25p 155.50p 158.00p 43030
22/12/2014 159.00p 159.00p 155.80p 159.00p 5616
19/12/2014 155.25p 159.39p 155.00p 155.00p 44006
18/12/2014 157.00p 158.81p 156.00p 158.75p 65851
17/12/2014 158.25p 161.77p 155.00p 155.00p 24881
16/12/2014 161.25p 163.64p 158.28p 160.00p 114179
15/12/2014 162.00p 164.13p 160.00p 162.25p 150048
12/12/2014 159.25p 161.25p 157.53p 159.75p 99735
11/12/2014 160.00p 160.00p 158.65p 159.75p 36653
10/12/2014 162.00p 162.00p 158.00p 159.00p 274263
09/12/2014 158.50p 161.25p 158.50p 161.25p 623129
08/12/2014 158.75p 160.00p 158.50p 159.50p 93680
05/12/2014 159.75p 162.00p 155.15p 160.00p 367486
04/12/2014 156.50p 158.00p 155.25p 155.75p 42210
03/12/2014 155.50p 157.38p 155.00p 155.75p 33377
02/12/2014 159.00p 159.45p 155.00p 155.50p 37342
01/12/2014 156.00p 159.00p 156.00p 158.00p 47086
28/11/2014 160.00p 162.00p 156.30p 158.50p 269339
27/11/2014 157.00p 160.00p 157.00p 159.00p 153898
26/11/2014 160.00p 162.00p 159.00p 160.00p 98955
25/11/2014 160.00p 161.50p 158.00p 160.00p 166569
24/11/2014 160.50p 160.55p 155.02p 160.50p 870671
21/11/2014 156.50p 164.00p 156.00p 161.75p 1565238
20/11/2014 150.25p 156.25p 148.72p 155.50p 87443
19/11/2014 147.75p 150.90p 147.00p 150.75p 77761
18/11/2014 144.25p 149.90p 144.25p 148.00p 22708
17/11/2014 149.00p 149.00p 145.50p 149.00p 41054
14/11/2014 149.00p 149.00p 147.00p 148.00p 43343
13/11/2014 143.50p 148.07p 143.50p 147.00p 140996
12/11/2014 145.00p 149.00p 145.00p 147.50p 13154
11/11/2014 146.00p 148.06p 145.50p 147.25p 24481
10/11/2014 145.00p 148.18p 144.76p 146.75p 84129

*Close Price adjusted for both dividends and splits