Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/05/2018 411.50p 423.50p 410.00p 422.50p 80057
01/05/2018 416.00p 420.48p 410.00p 412.50p 48406
30/04/2018 441.00p 445.50p 417.00p 417.50p 129874
27/04/2018 437.50p 444.50p 436.31p 440.00p 340434
26/04/2018 443.00p 443.50p 436.00p 440.00p 73775
25/04/2018 444.50p 445.00p 438.74p 441.50p 53906
24/04/2018 436.50p 450.50p 436.00p 444.50p 71051
23/04/2018 427.50p 438.00p 418.00p 436.50p 96857
20/04/2018 419.00p 429.00p 417.00p 429.00p 65126
19/04/2018 415.50p 426.50p 409.50p 420.00p 151049
18/04/2018 439.50p 439.50p 405.50p 416.00p 243019
17/04/2018 380.00p 440.00p 375.50p 435.00p 583827
16/04/2018 390.00p 403.00p 387.81p 397.00p 70459
13/04/2018 399.50p 399.50p 386.00p 390.00p 69112
12/04/2018 398.50p 398.50p 380.00p 390.00p 108894
11/04/2018 386.00p 394.00p 381.00p 384.00p 106198
10/04/2018 386.50p 390.50p 383.00p 389.50p 125418
09/04/2018 398.00p 398.00p 382.00p 385.50p 116731
06/04/2018 377.50p 394.50p 377.50p 394.00p 196445
05/04/2018 407.50p 407.50p 380.00p 384.00p 193756
04/04/2018 401.00p 402.00p 395.00p 400.00p 128814
03/04/2018 410.00p 410.50p 397.20p 401.00p 326537
29/03/2018 394.50p 408.24p 390.00p 398.00p 621949
28/03/2018 392.50p 395.00p 384.50p 390.00p 207212
27/03/2018 384.00p 395.00p 380.00p 389.50p 221321
26/03/2018 403.00p 403.50p 373.50p 376.00p 216953
23/03/2018 409.50p 415.25p 400.00p 400.00p 77901
22/03/2018 426.00p 427.69p 401.50p 414.00p 112431
21/03/2018 436.00p 441.00p 415.00p 415.00p 98983
20/03/2018 445.50p 449.50p 438.00p 441.00p 575296
19/03/2018 459.50p 459.50p 440.00p 440.00p 258867
16/03/2018 442.50p 456.00p 442.00p 448.00p 99774
15/03/2018 438.50p 445.00p 435.50p 445.00p 81562
14/03/2018 436.00p 442.00p 436.00p 440.00p 252945
13/03/2018 440.50p 442.00p 435.00p 442.00p 168463
12/03/2018 439.00p 442.00p 432.33p 442.00p 250075
09/03/2018 432.50p 443.50p 432.50p 442.00p 72792
08/03/2018 439.50p 449.00p 427.00p 431.00p 91558
07/03/2018 438.50p 444.50p 435.50p 440.00p 76606
06/03/2018 435.50p 445.50p 428.50p 445.50p 126887
05/03/2018 416.50p 431.00p 416.50p 429.50p 56029
02/03/2018 420.00p 428.00p 416.00p 424.50p 38196
01/03/2018 421.00p 429.50p 420.00p 424.50p 87725
28/02/2018 435.00p 435.11p 416.00p 416.00p 81389
27/02/2018 442.50p 442.50p 427.50p 433.50p 36618
26/02/2018 440.00p 449.00p 437.00p 437.00p 46337
23/02/2018 449.00p 449.00p 438.50p 443.50p 38812
22/02/2018 438.00p 450.00p 430.50p 450.00p 44202
21/02/2018 441.50p 443.00p 433.00p 441.50p 22130
20/02/2018 438.50p 447.50p 438.50p 440.50p 80476
19/02/2018 450.00p 450.00p 440.50p 442.50p 34891
16/02/2018 429.00p 449.00p 427.00p 439.00p 93943
15/02/2018 438.00p 440.00p 425.15p 432.50p 48037
14/02/2018 430.00p 437.50p 427.52p 437.00p 51396
13/02/2018 434.50p 434.50p 427.00p 430.00p 76198
12/02/2018 415.50p 431.00p 415.50p 427.00p 93402
09/02/2018 424.50p 428.75p 420.00p 424.00p 198035
08/02/2018 443.50p 443.88p 432.02p 436.50p 30348
07/02/2018 434.50p 446.50p 425.12p 442.00p 100412
06/02/2018 411.50p 437.00p 411.50p 434.50p 78462
05/02/2018 447.50p 455.49p 425.00p 431.00p 104861
02/02/2018 459.50p 460.38p 445.00p 446.50p 68055
01/02/2018 458.00p 470.00p 447.50p 450.00p 106707
31/01/2018 474.50p 477.62p 451.50p 456.50p 183982
30/01/2018 475.00p 482.79p 471.00p 479.50p 83230
29/01/2018 470.00p 485.50p 470.00p 480.00p 72766
26/01/2018 463.50p 481.50p 463.50p 479.00p 109782
25/01/2018 470.50p 478.00p 468.00p 472.00p 56383
24/01/2018 466.50p 479.50p 466.50p 472.00p 247564
23/01/2018 455.50p 471.00p 455.00p 468.50p 50982
22/01/2018 459.00p 472.00p 447.65p 463.50p 61262
19/01/2018 449.50p 457.50p 443.50p 457.50p 108920
18/01/2018 445.50p 454.00p 440.00p 444.50p 116575
17/01/2018 451.50p 458.50p 445.00p 454.00p 60010
16/01/2018 456.00p 462.50p 448.00p 448.50p 98125
15/01/2018 457.00p 464.00p 456.52p 460.00p 57379
12/01/2018 456.00p 465.00p 456.00p 463.00p 96907
11/01/2018 449.50p 462.00p 449.50p 457.00p 76370
10/01/2018 457.50p 461.55p 455.00p 456.50p 138119
09/01/2018 460.50p 460.50p 446.00p 456.00p 456875
08/01/2018 461.00p 465.50p 448.85p 459.00p 196232
05/01/2018 454.50p 465.00p 454.50p 463.00p 363711
04/01/2018 467.50p 467.98p 452.50p 453.00p 311194
03/01/2018 445.50p 468.00p 442.78p 468.00p 187556
02/01/2018 446.50p 452.00p 440.60p 448.00p 124086
29/12/2017 448.75p 450.75p 446.50p 449.00p 33762
28/12/2017 448.50p 452.00p 446.00p 450.00p 55907
27/12/2017 440.25p 457.25p 440.22p 454.00p 97138
22/12/2017 445.50p 458.25p 443.50p 446.00p 138050
21/12/2017 442.50p 450.00p 442.50p 446.50p 185989
20/12/2017 445.25p 449.69p 444.00p 444.00p 130573
19/12/2017 448.00p 455.50p 444.50p 447.25p 226217
18/12/2017 450.00p 458.25p 435.54p 450.00p 160389
15/12/2017 437.50p 449.25p 437.50p 448.25p 43936
14/12/2017 442.25p 444.12p 431.94p 440.00p 89181
13/12/2017 448.00p 451.50p 440.09p 444.50p 46157
12/12/2017 460.50p 460.50p 440.00p 445.00p 327391
11/12/2017 461.75p 465.75p 451.82p 458.00p 537530
08/12/2017 459.25p 460.75p 455.00p 455.00p 284811
07/12/2017 456.00p 459.25p 455.00p 458.00p 212101
06/12/2017 458.00p 459.25p 453.50p 456.00p 384072
05/12/2017 459.00p 459.50p 452.25p 457.00p 261297
04/12/2017 458.00p 460.00p 447.92p 456.50p 192040
01/12/2017 459.00p 460.75p 447.25p 456.25p 152605
30/11/2017 457.25p 470.00p 455.25p 455.75p 222371
29/11/2017 460.00p 463.00p 449.29p 460.00p 221497
28/11/2017 441.00p 463.75p 435.00p 463.75p 294483
27/11/2017 450.00p 450.00p 437.00p 446.25p 427666
24/11/2017 425.00p 450.50p 419.25p 450.25p 337030
23/11/2017 383.25p 428.75p 383.00p 425.50p 622594
22/11/2017 384.00p 384.75p 371.25p 383.25p 174873
21/11/2017 364.75p 385.48p 360.00p 382.25p 187237
20/11/2017 360.50p 372.25p 355.00p 367.50p 74330
17/11/2017 363.50p 370.00p 361.00p 367.00p 224409
16/11/2017 369.75p 373.25p 361.25p 366.00p 187867
15/11/2017 370.00p 372.00p 360.50p 364.75p 206509
14/11/2017 358.00p 375.00p 358.00p 370.00p 284663
13/11/2017 372.75p 373.00p 353.75p 356.50p 215335
10/11/2017 364.50p 372.50p 358.00p 370.00p 235997
09/11/2017 374.75p 374.75p 363.00p 365.75p 129067
08/11/2017 378.00p 378.00p 355.25p 370.50p 245202
07/11/2017 387.00p 387.00p 361.75p 363.75p 207860
06/11/2017 379.75p 389.50p 372.00p 387.00p 366264
03/11/2017 376.50p 378.50p 361.75p 377.75p 363469
02/11/2017 381.75p 381.75p 369.90p 372.50p 185565
01/11/2017 370.00p 382.75p 365.00p 376.25p 283566
31/10/2017 358.50p 376.00p 356.50p 370.50p 299249
30/10/2017 364.00p 369.94p 356.25p 360.75p 260703
27/10/2017 356.00p 370.00p 356.00p 363.00p 60738
26/10/2017 363.50p 369.50p 359.83p 366.00p 93202
25/10/2017 360.00p 365.00p 358.00p 364.25p 507157
24/10/2017 358.25p 362.75p 354.00p 360.00p 110084
23/10/2017 354.00p 364.75p 354.00p 360.00p 86576
20/10/2017 357.50p 364.64p 357.50p 360.50p 58588
19/10/2017 357.00p 360.50p 352.25p 358.00p 165902
18/10/2017 362.50p 365.00p 358.25p 360.00p 108400
17/10/2017 359.25p 364.00p 358.00p 360.75p 55419
16/10/2017 355.00p 364.75p 355.00p 357.00p 317640
13/10/2017 360.25p 363.00p 354.00p 355.00p 374795
12/10/2017 355.50p 367.50p 353.75p 356.75p 47859
11/10/2017 352.25p 357.00p 349.25p 356.00p 37902
10/10/2017 344.75p 355.00p 344.75p 348.00p 17033
09/10/2017 344.00p 347.50p 340.00p 347.50p 17909
06/10/2017 335.75p 348.00p 335.75p 342.25p 20924
05/10/2017 332.00p 349.75p 332.00p 345.00p 71013
04/10/2017 340.25p 346.50p 338.75p 341.25p 96050
03/10/2017 351.50p 356.00p 341.75p 341.75p 34026
02/10/2017 346.75p 358.00p 346.75p 352.00p 59391
29/09/2017 347.50p 358.75p 347.50p 353.25p 45564
28/09/2017 345.25p 360.00p 345.25p 355.75p 39452
27/09/2017 344.75p 359.00p 340.25p 350.00p 77110
26/09/2017 332.50p 355.00p 332.50p 352.00p 66220
25/09/2017 332.50p 344.75p 330.25p 340.75p 57033
22/09/2017 331.75p 340.00p 329.75p 334.50p 44632
21/09/2017 321.25p 334.00p 319.50p 334.00p 40295
20/09/2017 325.00p 330.00p 319.25p 325.00p 36794
19/09/2017 316.25p 325.00p 316.25p 324.75p 10227
18/09/2017 314.25p 325.00p 311.25p 315.25p 37605
15/09/2017 310.75p 321.00p 309.75p 320.00p 38614
14/09/2017 320.75p 322.00p 313.75p 315.25p 41108
13/09/2017 316.75p 323.25p 315.25p 322.00p 43912
12/09/2017 310.75p 318.75p 305.00p 315.75p 53089
11/09/2017 321.50p 321.50p 311.25p 315.00p 28186
08/09/2017 324.75p 324.75p 310.50p 311.25p 18855
07/09/2017 324.00p 324.00p 315.00p 317.00p 20068
06/09/2017 323.00p 323.00p 314.00p 317.00p 42654
05/09/2017 315.00p 325.00p 314.50p 323.00p 25164
04/09/2017 320.00p 323.00p 317.75p 322.00p 43717
01/09/2017 319.75p 320.00p 312.75p 317.00p 37775
31/08/2017 317.75p 320.00p 312.25p 317.50p 67834
30/08/2017 319.75p 320.00p 310.00p 313.00p 67081
29/08/2017 316.25p 317.25p 310.00p 311.50p 20111
25/08/2017 319.50p 319.50p 310.00p 311.25p 34551
24/08/2017 320.00p 323.00p 315.75p 316.75p 22836
23/08/2017 318.50p 320.00p 315.00p 317.50p 11840
22/08/2017 319.50p 320.25p 317.00p 317.75p 6695
21/08/2017 319.50p 322.50p 317.50p 319.50p 61738
18/08/2017 315.00p 320.00p 305.25p 312.75p 71517
17/08/2017 337.25p 337.25p 315.75p 315.75p 23788
16/08/2017 328.00p 329.50p 321.75p 322.25p 22354
15/08/2017 337.25p 338.00p 326.00p 329.50p 28018
14/08/2017 320.25p 340.00p 320.25p 340.00p 42793
11/08/2017 320.25p 333.00p 320.25p 330.75p 57429
10/08/2017 320.25p 331.50p 320.25p 327.50p 81770
09/08/2017 323.25p 325.50p 322.50p 325.00p 7393
08/08/2017 326.75p 330.00p 322.25p 324.75p 31110
07/08/2017 333.00p 333.00p 322.25p 327.50p 71994
04/08/2017 327.00p 332.50p 325.50p 332.50p 48178
03/08/2017 325.00p 330.00p 324.00p 328.50p 86648
02/08/2017 322.50p 326.50p 322.25p 324.75p 110493
01/08/2017 319.75p 323.25p 318.25p 323.00p 85037
31/07/2017 323.00p 324.50p 316.75p 319.75p 90110
28/07/2017 322.75p 322.75p 315.25p 318.50p 15130
27/07/2017 317.25p 320.25p 313.25p 316.50p 46171
26/07/2017 320.25p 321.25p 313.75p 316.00p 28021
25/07/2017 312.00p 323.00p 312.00p 317.75p 38003
24/07/2017 325.25p 327.00p 314.25p 315.50p 30275
21/07/2017 311.00p 330.00p 311.00p 330.00p 72539
20/07/2017 314.75p 325.00p 313.00p 320.25p 55908
19/07/2017 310.25p 319.00p 310.25p 314.00p 95689

*Close Price adjusted for both dividends and splits