Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/01/2018 235.00p 238.00p 235.00p 235.00p 57745
08/01/2018 243.00p 243.00p 234.67p 237.00p 51748
05/01/2018 237.50p 240.00p 234.50p 234.50p 12077
04/01/2018 242.50p 242.50p 237.00p 237.00p 49612
03/01/2018 235.50p 239.00p 235.50p 237.00p 506245
02/01/2018 240.00p 240.00p 233.00p 236.00p 254370
29/12/2017 235.25p 237.50p 234.00p 237.50p 16640
28/12/2017 233.25p 239.00p 233.25p 239.00p 7227
27/12/2017 238.50p 239.00p 233.00p 239.00p 14754
22/12/2017 241.00p 241.00p 235.50p 239.00p 9754
21/12/2017 236.50p 239.00p 233.00p 238.00p 68605
20/12/2017 243.00p 243.25p 233.00p 233.50p 32874
19/12/2017 233.00p 235.75p 233.00p 233.25p 53394
18/12/2017 235.00p 240.27p 233.00p 235.00p 90982
15/12/2017 237.00p 241.25p 232.00p 232.00p 57566
14/12/2017 247.00p 247.00p 239.12p 242.75p 14594
13/12/2017 236.00p 243.75p 235.60p 243.00p 58366
12/12/2017 236.50p 237.50p 236.00p 236.00p 57467
11/12/2017 237.00p 240.25p 236.00p 236.00p 43313
08/12/2017 241.00p 242.50p 236.25p 236.75p 35651
07/12/2017 238.50p 246.00p 237.45p 238.00p 18149
06/12/2017 238.25p 243.50p 238.00p 242.00p 25265
05/12/2017 242.25p 246.00p 239.00p 245.00p 93109
04/12/2017 245.00p 247.75p 242.25p 242.25p 7499
01/12/2017 248.00p 248.00p 240.25p 245.00p 13284
30/11/2017 248.00p 248.00p 240.00p 242.50p 39123
29/11/2017 240.25p 247.75p 240.00p 242.00p 213748
28/11/2017 251.75p 254.50p 242.00p 242.00p 35995
27/11/2017 253.75p 259.50p 251.25p 251.25p 16140
24/11/2017 254.25p 263.00p 254.25p 255.00p 11182
23/11/2017 254.50p 257.00p 253.00p 253.00p 12658
22/11/2017 260.75p 262.25p 253.00p 253.00p 16658
21/11/2017 257.25p 261.00p 255.00p 256.00p 28479
20/11/2017 255.75p 258.46p 255.25p 255.50p 33995
17/11/2017 256.00p 261.00p 255.50p 255.50p 24520
16/11/2017 257.00p 262.50p 255.68p 256.00p 16316
15/11/2017 260.50p 260.50p 255.50p 257.00p 45348
14/11/2017 265.00p 266.72p 261.00p 261.00p 704077
13/11/2017 267.00p 270.00p 261.42p 265.00p 92445
10/11/2017 266.75p 267.00p 263.25p 265.00p 192933
09/11/2017 265.75p 268.00p 263.25p 265.00p 65872
08/11/2017 267.00p 270.00p 262.00p 267.50p 71661
07/11/2017 261.00p 268.10p 259.43p 264.00p 68984
06/11/2017 260.00p 261.65p 255.50p 261.00p 57435
03/11/2017 250.25p 264.00p 250.25p 263.00p 52738
02/11/2017 254.00p 257.58p 251.00p 254.00p 32492
01/11/2017 248.75p 255.00p 248.75p 255.00p 11162
31/10/2017 255.00p 255.00p 249.50p 250.00p 36030
30/10/2017 245.50p 255.00p 245.50p 250.00p 21326
27/10/2017 250.00p 255.00p 245.00p 245.00p 60875
26/10/2017 250.00p 254.00p 247.50p 250.00p 24517
25/10/2017 250.25p 250.26p 247.50p 250.25p 17638
24/10/2017 248.00p 252.00p 245.75p 251.50p 20029
23/10/2017 245.50p 253.50p 245.50p 251.38p 13378
20/10/2017 247.00p 254.00p 246.00p 247.50p 56742
19/10/2017 249.50p 254.79p 245.00p 245.00p 34776
18/10/2017 253.00p 255.75p 243.75p 251.00p 286622
17/10/2017 252.75p 252.75p 246.00p 251.75p 11500
16/10/2017 244.00p 251.75p 244.00p 251.75p 41141
13/10/2017 251.75p 251.75p 242.25p 243.75p 10908
12/10/2017 242.00p 251.75p 242.00p 244.00p 11679
11/10/2017 250.25p 250.25p 243.00p 243.50p 19969
10/10/2017 242.75p 245.00p 242.75p 245.00p 59671
09/10/2017 242.50p 243.00p 242.00p 242.00p 20263
06/10/2017 244.75p 248.75p 244.75p 245.00p 9538
05/10/2017 245.00p 245.00p 241.75p 244.25p 3662
04/10/2017 240.00p 245.00p 237.50p 243.25p 30948
03/10/2017 240.00p 240.00p 234.00p 238.25p 10266
02/10/2017 235.00p 236.50p 228.25p 235.00p 44207
29/09/2017 235.75p 238.00p 235.00p 235.75p 38680
28/09/2017 231.25p 238.00p 231.25p 237.75p 22020
27/09/2017 229.25p 233.00p 228.50p 232.50p 7073
26/09/2017 228.00p 232.75p 227.00p 230.25p 11139
25/09/2017 226.00p 228.00p 226.00p 226.00p 866
22/09/2017 226.00p 228.00p 226.00p 228.00p 11002
21/09/2017 225.00p 228.00p 225.00p 227.75p 4905
20/09/2017 230.00p 230.00p 221.00p 226.00p 74064
19/09/2017 226.00p 226.00p 221.75p 225.00p 5198
18/09/2017 224.00p 232.00p 221.50p 230.00p 104552
15/09/2017 228.75p 231.00p 218.00p 221.00p 134968
14/09/2017 235.50p 235.50p 231.50p 231.50p 14892
13/09/2017 240.50p 241.50p 234.25p 236.00p 10012
12/09/2017 235.00p 242.00p 235.00p 238.25p 21385
11/09/2017 239.00p 242.75p 239.00p 242.75p 30687
08/09/2017 236.50p 243.00p 236.50p 240.00p 4490
07/09/2017 236.75p 236.75p 236.75p 236.75p 757
06/09/2017 238.50p 240.00p 236.00p 237.75p 22725
05/09/2017 239.50p 240.00p 233.00p 238.50p 10928
04/09/2017 237.00p 240.00p 233.00p 239.75p 66078
01/09/2017 240.25p 240.50p 234.00p 234.00p 31579
31/08/2017 243.00p 243.00p 236.50p 238.00p 144548
30/08/2017 245.25p 246.00p 240.00p 240.00p 19197
29/08/2017 255.00p 255.00p 242.25p 244.00p 19267
25/08/2017 247.25p 254.00p 246.00p 246.00p 33943
24/08/2017 252.00p 253.25p 245.25p 246.50p 43522
23/08/2017 254.25p 255.00p 252.00p 252.00p 1435
22/08/2017 250.00p 255.00p 250.00p 252.50p 35686
21/08/2017 250.25p 258.25p 250.25p 255.50p 23848
18/08/2017 253.00p 255.25p 252.25p 255.00p 20533
17/08/2017 253.00p 259.50p 250.00p 252.00p 30186
16/08/2017 250.00p 256.00p 250.00p 252.00p 25772
15/08/2017 260.00p 260.00p 251.25p 255.50p 13649
14/08/2017 252.00p 253.50p 252.00p 252.00p 48392
11/08/2017 252.00p 254.75p 252.00p 252.00p 14460
10/08/2017 250.00p 255.25p 250.00p 252.00p 84069
09/08/2017 252.00p 255.50p 249.00p 253.25p 10586
08/08/2017 252.00p 258.00p 252.00p 254.25p 12818
07/08/2017 260.00p 260.00p 252.50p 253.75p 20780
04/08/2017 250.00p 257.25p 250.00p 254.75p 21294
03/08/2017 260.00p 260.00p 251.00p 251.00p 16643
02/08/2017 253.00p 258.00p 251.00p 252.00p 34327
01/08/2017 260.00p 260.00p 253.25p 254.50p 2930
31/07/2017 261.25p 261.25p 255.00p 257.25p 54927
28/07/2017 255.00p 260.00p 251.00p 256.50p 34709
27/07/2017 250.75p 255.00p 250.25p 252.50p 34137
26/07/2017 251.00p 254.00p 251.00p 251.50p 82446
25/07/2017 255.00p 255.00p 250.25p 251.00p 28678
24/07/2017 251.50p 252.50p 249.00p 252.50p 66317
21/07/2017 252.00p 252.00p 251.00p 251.00p 35174
20/07/2017 254.00p 254.00p 251.50p 252.50p 16759
19/07/2017 254.00p 254.00p 250.75p 253.75p 4553
18/07/2017 254.00p 254.00p 245.75p 250.00p 20073
17/07/2017 254.00p 254.00p 250.50p 252.00p 9727
14/07/2017 252.00p 252.75p 250.00p 251.00p 100095
13/07/2017 245.25p 251.25p 245.00p 251.25p 125015
12/07/2017 240.00p 253.00p 233.00p 245.00p 176849
11/07/2017 248.00p 248.00p 232.00p 232.00p 132165
10/07/2017 243.00p 247.75p 240.00p 243.00p 43507
07/07/2017 239.75p 243.50p 239.75p 242.75p 31611
06/07/2017 251.00p 252.25p 237.00p 240.00p 111459
05/07/2017 249.75p 255.00p 240.00p 255.00p 90584
04/07/2017 253.00p 256.00p 242.00p 246.00p 31692
03/07/2017 249.75p 259.75p 249.75p 255.00p 167842
30/06/2017 263.75p 264.25p 248.75p 250.00p 210038
29/06/2017 265.00p 275.00p 250.00p 265.00p 242326
28/06/2017 288.00p 293.00p 288.00p 292.50p 18748
27/06/2017 298.00p 298.00p 293.75p 295.25p 16682
26/06/2017 293.75p 297.50p 290.50p 293.50p 32490
23/06/2017 289.00p 296.50p 289.00p 289.75p 13529
22/06/2017 290.00p 295.50p 290.00p 294.00p 89184
21/06/2017 300.00p 300.00p 290.00p 294.25p 9869
20/06/2017 300.00p 300.00p 290.50p 292.00p 4180
19/06/2017 297.25p 298.00p 293.75p 298.00p 13273
16/06/2017 299.50p 300.00p 292.75p 292.75p 265219
15/06/2017 306.00p 306.00p 291.82p 298.25p 107773
14/06/2017 303.00p 306.12p 302.00p 304.50p 53382
13/06/2017 309.00p 309.00p 302.25p 303.50p 50824
12/06/2017 307.00p 308.30p 302.75p 305.00p 67308
09/06/2017 308.00p 308.56p 302.29p 307.00p 73844
08/06/2017 308.00p 308.00p 303.00p 305.50p 103884
07/06/2017 307.00p 307.75p 299.81p 303.75p 64102
06/06/2017 305.00p 305.16p 299.00p 304.00p 105718
05/06/2017 307.50p 307.50p 299.91p 304.75p 116199
02/06/2017 308.00p 308.00p 301.75p 304.00p 68139
01/06/2017 307.50p 308.00p 302.00p 306.00p 130146
31/05/2017 306.50p 308.00p 300.50p 308.00p 138669
30/05/2017 307.50p 307.50p 301.63p 304.25p 59101
26/05/2017 306.00p 306.00p 303.50p 304.50p 352983
25/05/2017 306.00p 306.00p 300.75p 304.00p 175875
24/05/2017 301.50p 304.25p 298.00p 300.75p 112337
23/05/2017 299.75p 302.00p 295.56p 301.00p 93275
22/05/2017 298.50p 301.00p 295.01p 300.50p 622619
19/05/2017 297.00p 300.00p 290.32p 300.00p 102232
18/05/2017 297.00p 297.00p 288.50p 295.00p 546570
17/05/2017 283.00p 297.00p 276.21p 295.50p 615907
16/05/2017 276.00p 276.00p 272.50p 274.50p 105711
15/05/2017 276.00p 276.75p 274.58p 275.00p 82343
12/05/2017 275.00p 276.75p 272.75p 273.75p 349042
11/05/2017 279.25p 283.50p 270.15p 276.25p 107262
10/05/2017 277.00p 279.25p 276.00p 277.25p 55559
09/05/2017 271.75p 277.00p 271.75p 276.75p 95956
08/05/2017 275.00p 275.00p 270.32p 271.75p 25208
05/05/2017 265.25p 280.00p 265.25p 275.00p 116849
04/05/2017 271.25p 273.25p 266.25p 266.25p 35977
03/05/2017 269.25p 273.00p 267.00p 269.75p 56844
02/05/2017 275.00p 279.00p 265.00p 269.00p 184213
28/04/2017 278.75p 278.75p 269.24p 276.00p 25491
27/04/2017 278.50p 278.50p 272.00p 273.50p 63013
26/04/2017 278.75p 278.75p 277.00p 277.00p 34433
25/04/2017 276.75p 279.00p 273.60p 278.00p 38746
24/04/2017 274.50p 278.00p 272.28p 277.50p 23448
21/04/2017 272.75p 275.00p 270.85p 273.50p 44227
20/04/2017 274.75p 274.75p 272.50p 273.50p 67870
19/04/2017 271.00p 272.75p 269.88p 272.00p 112803
18/04/2017 273.25p 274.13p 269.04p 271.25p 335692
13/04/2017 276.00p 276.00p 270.00p 272.00p 144107
12/04/2017 270.00p 275.75p 269.48p 270.50p 81099
11/04/2017 267.00p 269.75p 263.74p 268.50p 23343
10/04/2017 267.00p 267.00p 258.35p 265.25p 71150
07/04/2017 264.00p 267.00p 264.00p 265.00p 57340
06/04/2017 261.00p 265.06p 260.00p 264.75p 23335
05/04/2017 267.00p 267.00p 260.52p 267.00p 81777
04/04/2017 261.75p 267.00p 260.00p 260.75p 133361
03/04/2017 260.75p 261.61p 259.38p 261.00p 45951
31/03/2017 253.50p 262.00p 253.00p 261.50p 297711
30/03/2017 258.50p 259.50p 251.75p 252.00p 101734
29/03/2017 258.50p 261.00p 255.00p 257.75p 29933
28/03/2017 261.00p 262.35p 255.00p 257.50p 87198
27/03/2017 264.25p 265.00p 258.96p 260.75p 128519
24/03/2017 265.00p 268.00p 260.47p 267.50p 45110

*Close Price adjusted for both dividends and splits