Naked Wines (WINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Naked Wines

Date Open High Low Close* Volume
14/02/2019 260.00p 276.00p 260.00p 274.50p 147705
13/02/2019 260.00p 272.23p 260.00p 270.00p 334360
12/02/2019 264.00p 273.00p 264.00p 272.50p 191455
11/02/2019 276.00p 276.00p 259.00p 270.00p 564658
08/02/2019 275.00p 276.50p 270.00p 270.00p 260359
07/02/2019 270.00p 275.50p 270.00p 273.50p 56005
06/02/2019 272.00p 277.00p 272.00p 275.00p 21232
05/02/2019 272.00p 279.50p 272.00p 276.50p 33963
04/02/2019 280.00p 280.95p 270.50p 275.50p 173943
01/02/2019 270.00p 279.00p 270.00p 278.00p 44828
31/01/2019 274.00p 278.00p 270.00p 273.50p 276433
30/01/2019 281.00p 281.50p 274.50p 274.50p 144721
29/01/2019 274.00p 283.00p 274.00p 280.00p 169839
28/01/2019 276.00p 281.86p 273.00p 277.00p 135523
25/01/2019 273.00p 280.00p 270.00p 280.00p 55168
24/01/2019 264.00p 277.00p 264.00p 274.50p 87388
23/01/2019 279.00p 279.00p 264.00p 274.00p 226941
22/01/2019 278.00p 278.67p 269.00p 270.50p 109868
21/01/2019 270.00p 275.50p 262.00p 270.00p 160463
18/01/2019 263.00p 268.50p 259.50p 260.00p 62742
17/01/2019 266.00p 270.50p 258.00p 260.50p 65542
16/01/2019 279.00p 279.00p 265.00p 267.00p 176977
15/01/2019 270.00p 272.50p 266.50p 270.00p 188259
14/01/2019 265.00p 273.10p 265.00p 267.00p 119878
11/01/2019 262.00p 271.00p 260.00p 269.50p 411141
10/01/2019 265.50p 265.50p 261.00p 262.00p 177299
09/01/2019 255.00p 265.00p 248.00p 264.00p 920062
08/01/2019 259.50p 259.50p 249.50p 250.00p 135520
07/01/2019 250.00p 257.75p 245.50p 249.00p 146817
04/01/2019 243.00p 256.00p 243.00p 249.00p 92829
03/01/2019 255.00p 255.00p 243.00p 246.00p 72524
02/01/2019 255.00p 255.00p 245.00p 245.00p 56753
31/12/2018 248.00p 251.78p 241.82p 247.00p 79634
28/12/2018 244.50p 247.00p 235.00p 236.00p 92702
27/12/2018 240.00p 245.00p 240.00p 244.00p 65175
24/12/2018 260.00p 260.00p 240.00p 240.00p 27035
21/12/2018 251.00p 261.50p 246.50p 249.50p 175120
20/12/2018 247.00p 265.50p 246.00p 251.50p 184387
19/12/2018 246.00p 255.50p 241.00p 255.50p 109318
18/12/2018 241.00p 255.00p 240.00p 246.50p 71233
17/12/2018 265.00p 265.24p 239.50p 246.50p 147664
14/12/2018 260.50p 263.46p 254.00p 256.50p 64011
13/12/2018 260.00p 273.50p 256.50p 260.00p 224521
12/12/2018 265.50p 272.50p 260.00p 265.50p 277521
11/12/2018 264.00p 275.00p 260.50p 264.00p 214379
10/12/2018 275.00p 275.00p 259.50p 264.50p 123816
07/12/2018 270.50p 270.50p 262.00p 265.00p 299015
06/12/2018 266.00p 271.13p 262.50p 263.50p 71942
05/12/2018 274.00p 274.50p 263.50p 265.50p 200641
04/12/2018 274.50p 276.00p 262.00p 262.50p 125756
03/12/2018 295.00p 298.90p 267.50p 267.50p 199706
30/11/2018 290.00p 296.50p 281.50p 287.00p 144258
29/11/2018 277.50p 294.00p 277.50p 290.50p 239345
28/11/2018 304.00p 304.00p 277.00p 286.00p 276259
27/11/2018 320.00p 320.00p 290.50p 291.50p 321761
26/11/2018 316.00p 317.00p 305.50p 305.50p 295139
23/11/2018 320.00p 320.00p 307.00p 312.00p 815772
22/11/2018 335.00p 342.50p 305.00p 322.00p 1226744
21/11/2018 378.00p 378.50p 363.00p 374.50p 114049
20/11/2018 381.50p 385.00p 375.00p 379.50p 91024
19/11/2018 383.00p 389.00p 382.00p 384.50p 32827
16/11/2018 400.00p 400.00p 384.50p 390.00p 305871
15/11/2018 383.00p 397.34p 383.00p 392.00p 445627
14/11/2018 384.00p 400.00p 383.00p 400.00p 18054
13/11/2018 398.00p 400.50p 383.00p 383.50p 86725
12/11/2018 400.00p 405.00p 393.00p 400.00p 14773
09/11/2018 412.50p 412.50p 404.50p 409.00p 22241
08/11/2018 406.50p 410.00p 406.00p 409.00p 32446
07/11/2018 400.50p 409.00p 400.50p 407.00p 61494
06/11/2018 404.50p 409.00p 401.50p 409.00p 33239
05/11/2018 412.50p 418.50p 402.50p 407.00p 41908
02/11/2018 415.00p 418.50p 408.00p 410.00p 285706
01/11/2018 395.00p 414.50p 391.00p 409.50p 64895
31/10/2018 383.50p 395.50p 383.00p 391.50p 66468
30/10/2018 394.00p 399.00p 383.00p 387.50p 52514
29/10/2018 390.50p 403.00p 384.00p 399.00p 36860
26/10/2018 383.00p 395.32p 383.00p 390.00p 61524
25/10/2018 384.00p 392.50p 383.00p 384.00p 126246
24/10/2018 385.50p 396.50p 383.00p 396.50p 210371
23/10/2018 385.00p 405.00p 385.00p 385.00p 89786
22/10/2018 405.00p 405.00p 390.50p 398.00p 37076
19/10/2018 396.00p 405.00p 391.50p 405.00p 46701
18/10/2018 404.50p 405.00p 398.53p 405.00p 45525
17/10/2018 395.00p 404.00p 389.50p 400.00p 91052
16/10/2018 383.00p 394.50p 383.00p 394.50p 52760
15/10/2018 395.50p 395.50p 377.00p 388.50p 93174
12/10/2018 382.00p 388.00p 382.00p 383.00p 246285
11/10/2018 383.00p 396.02p 382.50p 382.50p 432006
10/10/2018 386.00p 390.60p 383.00p 383.00p 136743
09/10/2018 388.50p 391.77p 385.50p 386.00p 38826
08/10/2018 389.50p 389.50p 386.00p 388.50p 18688
05/10/2018 396.00p 396.00p 385.50p 387.00p 40383
04/10/2018 386.50p 391.25p 383.00p 390.00p 164185
03/10/2018 410.00p 410.00p 380.00p 380.00p 127758
02/10/2018 396.50p 408.00p 392.00p 408.00p 67259
01/10/2018 391.50p 394.50p 391.00p 394.50p 23585
28/09/2018 410.00p 410.00p 390.00p 390.00p 84297
27/09/2018 402.00p 407.50p 399.00p 400.00p 29469
26/09/2018 401.50p 408.50p 400.00p 405.00p 41711
25/09/2018 400.00p 400.50p 391.35p 400.00p 51909
24/09/2018 411.00p 413.32p 400.50p 400.50p 33683
21/09/2018 425.00p 425.00p 410.00p 415.00p 55320
20/09/2018 410.00p 420.50p 407.00p 420.50p 63040
19/09/2018 402.50p 410.00p 401.50p 410.00p 86704
18/09/2018 401.50p 401.50p 391.00p 395.50p 77402
17/09/2018 398.00p 404.13p 391.00p 398.50p 46821
14/09/2018 402.00p 410.00p 397.00p 397.00p 59945
13/09/2018 410.00p 410.00p 396.50p 401.50p 58277
12/09/2018 410.00p 410.00p 396.50p 402.00p 56519
11/09/2018 410.00p 410.00p 396.50p 410.00p 77857
10/09/2018 409.00p 409.00p 397.00p 400.00p 62879
07/09/2018 402.00p 409.50p 396.00p 404.00p 262389
06/09/2018 402.00p 402.00p 393.00p 397.50p 107169
05/09/2018 402.00p 408.50p 395.00p 408.00p 47311
04/09/2018 402.50p 410.00p 400.00p 409.00p 36603
03/09/2018 403.50p 410.84p 402.50p 404.50p 47072
31/08/2018 403.00p 408.00p 400.20p 407.50p 105534
30/08/2018 406.00p 408.50p 403.50p 404.50p 93918
29/08/2018 407.00p 411.66p 406.50p 409.00p 85378
28/08/2018 425.00p 425.00p 407.00p 410.00p 81316
24/08/2018 416.00p 418.50p 409.00p 410.00p 107611
23/08/2018 414.00p 416.50p 406.20p 408.50p 59175
22/08/2018 405.00p 414.43p 405.00p 408.00p 69435
21/08/2018 406.00p 410.50p 405.20p 410.00p 67267
20/08/2018 414.50p 415.00p 405.20p 410.00p 27823
17/08/2018 410.00p 414.80p 402.00p 409.50p 90401
16/08/2018 412.00p 416.90p 400.00p 409.00p 58840
15/08/2018 410.50p 410.50p 408.00p 410.00p 104216
14/08/2018 418.00p 420.00p 408.00p 409.50p 134735
13/08/2018 416.50p 425.50p 403.50p 419.50p 61339
10/08/2018 416.00p 418.00p 402.50p 415.00p 181016
09/08/2018 428.50p 433.00p 415.50p 415.50p 242666
08/08/2018 445.00p 445.00p 422.00p 422.00p 61721
07/08/2018 435.50p 445.00p 428.60p 438.00p 61894
06/08/2018 461.50p 461.50p 428.50p 428.50p 106431
03/08/2018 469.50p 471.00p 451.00p 452.00p 102890
02/08/2018 456.00p 474.50p 456.00p 472.00p 61933
01/08/2018 449.00p 460.00p 448.50p 460.00p 16819
31/07/2018 448.50p 458.50p 445.50p 448.00p 39022
30/07/2018 460.00p 460.00p 448.00p 450.00p 60809
27/07/2018 454.00p 460.00p 448.50p 460.00p 56845
26/07/2018 458.00p 460.00p 441.50p 457.00p 75500
25/07/2018 460.00p 460.00p 450.27p 454.00p 38248
24/07/2018 457.00p 460.00p 443.50p 460.00p 34622
23/07/2018 453.00p 454.00p 448.00p 448.00p 51762
20/07/2018 451.00p 459.50p 441.00p 446.50p 39482
19/07/2018 446.50p 460.00p 446.50p 456.00p 27718
18/07/2018 445.00p 460.00p 439.50p 460.00p 45224
17/07/2018 447.50p 448.50p 437.00p 443.50p 38102
16/07/2018 460.00p 460.00p 442.50p 444.50p 46363
13/07/2018 460.00p 460.00p 448.50p 452.00p 56590
12/07/2018 470.00p 470.00p 453.50p 458.50p 43201
11/07/2018 470.00p 470.00p 450.00p 450.00p 42955
10/07/2018 466.00p 470.00p 456.70p 470.00p 56604
09/07/2018 472.50p 474.00p 460.00p 465.00p 55861
06/07/2018 473.00p 485.00p 473.00p 476.00p 105681
05/07/2018 471.00p 485.00p 467.00p 485.00p 37213
04/07/2018 467.50p 475.50p 466.50p 475.50p 64317
03/07/2018 465.00p 481.00p 465.00p 473.00p 56241
02/07/2018 495.00p 495.00p 472.50p 475.00p 122437
29/06/2018 477.50p 493.50p 476.50p 480.00p 131535
28/06/2018 475.00p 480.00p 472.00p 480.00p 71061
27/06/2018 475.00p 480.00p 470.50p 475.00p 135821
26/06/2018 455.50p 474.50p 455.50p 472.00p 113242
25/06/2018 468.50p 468.50p 456.45p 465.00p 134058
22/06/2018 455.50p 467.00p 455.50p 461.00p 343939
21/06/2018 472.50p 472.50p 459.50p 463.50p 71750
20/06/2018 484.50p 485.00p 462.00p 465.00p 98672
19/06/2018 474.50p 475.20p 467.50p 468.00p 83607
18/06/2018 472.50p 475.00p 469.96p 473.50p 94490
15/06/2018 459.00p 484.85p 457.00p 474.50p 191231
14/06/2018 440.00p 459.50p 432.08p 459.00p 106495
13/06/2018 447.00p 456.50p 447.00p 450.00p 107536
12/06/2018 449.00p 453.50p 447.50p 453.50p 47570
11/06/2018 448.50p 451.00p 445.00p 447.50p 39536
08/06/2018 446.00p 472.00p 445.00p 446.00p 167842
07/06/2018 442.00p 463.50p 441.88p 458.00p 118660
06/06/2018 448.50p 449.00p 440.00p 449.00p 26427
05/06/2018 427.00p 445.50p 427.00p 435.50p 83496
04/06/2018 437.50p 438.00p 426.50p 438.00p 81133
01/06/2018 426.50p 434.50p 422.50p 431.00p 44374
31/05/2018 446.50p 446.50p 422.00p 422.00p 123495
30/05/2018 447.00p 447.00p 430.00p 438.00p 82992
29/05/2018 447.50p 449.00p 433.50p 433.50p 118655
25/05/2018 444.50p 450.00p 434.00p 450.00p 48685
24/05/2018 435.50p 447.00p 432.00p 432.00p 61159
23/05/2018 448.50p 449.36p 434.00p 448.50p 66854
22/05/2018 447.50p 449.00p 432.00p 441.00p 42484
21/05/2018 450.00p 450.00p 432.00p 445.00p 39599
18/05/2018 443.50p 448.50p 435.00p 444.00p 77808
17/05/2018 444.50p 445.00p 435.00p 440.00p 33257
16/05/2018 441.50p 446.00p 429.00p 438.50p 72024
15/05/2018 443.50p 449.00p 436.00p 440.50p 53783
14/05/2018 448.00p 448.00p 434.73p 445.00p 54957
11/05/2018 432.00p 449.50p 430.00p 449.50p 98989
10/05/2018 428.00p 434.50p 425.65p 432.00p 73245
09/05/2018 420.50p 428.00p 418.00p 421.50p 107940
08/05/2018 413.00p 430.00p 413.00p 416.00p 52678
04/05/2018 418.50p 421.50p 412.00p 413.00p 60697
03/05/2018 423.50p 427.50p 413.00p 418.00p 45638

*Close Price adjusted for both dividends and splits