Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/05/2016 432.25p 436.12p 421.75p 425.25p 216223
03/05/2016 439.75p 441.06p 429.50p 431.75p 198342
29/04/2016 449.75p 449.75p 431.75p 437.00p 214323
28/04/2016 443.00p 449.75p 441.20p 445.75p 140235
27/04/2016 443.00p 449.25p 440.75p 442.75p 193020
26/04/2016 450.00p 451.00p 441.81p 443.25p 274029
25/04/2016 446.25p 448.00p 440.25p 447.00p 252128
22/04/2016 440.25p 450.00p 436.50p 438.75p 249652
21/04/2016 445.00p 449.75p 441.25p 446.50p 513217
20/04/2016 434.75p 449.50p 433.25p 444.75p 146532
19/04/2016 434.75p 435.00p 426.50p 432.75p 523709
18/04/2016 425.75p 434.00p 420.25p 429.75p 133522
15/04/2016 420.00p 430.00p 416.00p 419.25p 90367
14/04/2016 426.00p 433.00p 418.00p 419.25p 79982
13/04/2016 431.25p 433.00p 420.50p 426.75p 186672
12/04/2016 432.75p 432.75p 418.75p 423.75p 66893
11/04/2016 438.75p 438.75p 420.50p 423.50p 47592
08/04/2016 439.75p 444.50p 435.00p 435.00p 175648
07/04/2016 429.00p 439.75p 428.26p 438.25p 131705
06/04/2016 425.75p 431.50p 421.06p 430.00p 94653
05/04/2016 425.50p 427.25p 419.00p 425.75p 302400
04/04/2016 425.25p 431.00p 419.50p 429.50p 117685
01/04/2016 423.25p 429.25p 423.00p 429.25p 98634
31/03/2016 420.00p 428.75p 413.25p 423.00p 387306
30/03/2016 434.75p 435.00p 423.75p 426.25p 161812
29/03/2016 420.25p 433.75p 420.00p 426.50p 364088
24/03/2016 421.25p 434.75p 421.25p 430.75p 312112
23/03/2016 423.00p 432.07p 420.24p 425.75p 244339
22/03/2016 438.00p 438.00p 424.21p 424.75p 284862
21/03/2016 432.00p 435.00p 423.68p 432.25p 390762
18/03/2016 430.00p 432.00p 425.68p 432.00p 195971
17/03/2016 427.00p 430.00p 418.09p 427.00p 200161
16/03/2016 419.50p 426.75p 417.00p 424.50p 167384
15/03/2016 420.00p 424.75p 414.75p 417.25p 302892
14/03/2016 433.00p 433.00p 413.00p 416.00p 204436
11/03/2016 433.00p 433.00p 400.00p 422.75p 8195529
10/03/2016 425.00p 428.00p 422.75p 424.50p 232554
09/03/2016 429.25p 433.00p 420.25p 424.00p 113447
08/03/2016 437.00p 437.00p 423.25p 425.50p 194542
07/03/2016 435.25p 440.00p 430.25p 439.00p 119833
04/03/2016 438.00p 446.88p 431.91p 438.50p 1523029
03/03/2016 439.75p 449.75p 431.50p 436.50p 486534
02/03/2016 435.00p 444.75p 424.90p 442.25p 350870
01/03/2016 430.00p 433.50p 416.39p 424.00p 228312
29/02/2016 408.00p 434.75p 398.00p 428.25p 321183
26/02/2016 387.75p 406.89p 381.22p 401.00p 108405
25/02/2016 382.00p 393.25p 380.15p 388.25p 49682
24/02/2016 393.00p 393.00p 378.25p 381.75p 102503
23/02/2016 392.00p 395.50p 385.00p 386.00p 142724
22/02/2016 392.75p 396.78p 391.95p 396.00p 41401
19/02/2016 395.00p 402.25p 389.74p 395.50p 86751
18/02/2016 381.00p 395.00p 381.00p 395.00p 69463
17/02/2016 380.00p 389.75p 378.00p 382.50p 392800
16/02/2016 373.00p 379.90p 370.25p 378.50p 133774
15/02/2016 380.00p 380.00p 365.00p 373.25p 145224
12/02/2016 375.75p 381.58p 365.00p 373.25p 333947
11/02/2016 390.00p 390.00p 375.75p 381.25p 487603
10/02/2016 377.00p 384.25p 377.00p 382.50p 309275
09/02/2016 385.00p 389.25p 377.50p 382.00p 1007868
08/02/2016 385.00p 392.61p 357.00p 386.75p 242655
05/02/2016 388.00p 395.07p 377.50p 390.75p 248519
04/02/2016 375.00p 394.25p 370.75p 377.75p 363811
03/02/2016 371.25p 374.00p 366.65p 369.00p 294269
02/02/2016 371.25p 371.75p 366.75p 370.75p 385687
01/02/2016 360.00p 372.00p 358.25p 370.75p 455579
29/01/2016 342.00p 358.75p 342.00p 357.00p 193971
28/01/2016 355.00p 355.00p 346.50p 350.25p 102371
27/01/2016 344.75p 353.75p 344.75p 350.25p 196774
26/01/2016 344.75p 352.08p 344.25p 350.00p 156330
25/01/2016 350.00p 350.50p 341.00p 348.00p 190271
22/01/2016 335.00p 347.00p 335.00p 341.00p 186796
21/01/2016 340.00p 343.00p 338.25p 341.00p 325820
20/01/2016 350.00p 354.75p 339.75p 344.75p 1057049
19/01/2016 347.25p 362.00p 343.50p 350.00p 534435
18/01/2016 350.00p 353.50p 346.00p 350.75p 377490
15/01/2016 370.00p 370.00p 351.50p 352.00p 556952
14/01/2016 383.00p 383.00p 357.50p 357.75p 525966
13/01/2016 382.00p 382.00p 369.50p 371.00p 578112
12/01/2016 370.00p 380.50p 367.37p 372.00p 312328
11/01/2016 362.25p 369.25p 355.25p 367.50p 295584
08/01/2016 353.25p 360.25p 318.93p 357.00p 860842
07/01/2016 330.00p 366.75p 317.03p 356.25p 1029869
06/01/2016 303.00p 329.75p 303.00p 327.25p 537364
05/01/2016 310.00p 310.00p 300.25p 305.00p 369034
04/01/2016 310.00p 310.00p 300.00p 300.75p 162535
31/12/2015 298.25p 302.25p 298.25p 300.00p 24708
30/12/2015 310.00p 310.00p 296.50p 301.75p 207637
29/12/2015 310.00p 310.00p 298.00p 299.75p 317952
24/12/2015 300.00p 303.59p 300.00p 300.00p 61420
23/12/2015 305.00p 305.00p 298.00p 300.50p 209518
22/12/2015 296.00p 300.38p 295.50p 298.00p 654605
21/12/2015 295.50p 299.25p 295.50p 298.50p 244895
18/12/2015 293.00p 298.50p 293.00p 297.25p 481684
17/12/2015 296.00p 299.25p 296.00p 297.25p 335178
16/12/2015 291.50p 298.88p 291.50p 296.00p 493280
15/12/2015 311.00p 313.00p 292.75p 296.00p 761483
14/12/2015 320.00p 322.00p 307.75p 309.00p 422153
11/12/2015 335.00p 335.00p 320.00p 320.50p 371112
10/12/2015 324.00p 328.70p 320.00p 326.00p 402975
09/12/2015 325.00p 328.50p 323.00p 324.00p 411954
08/12/2015 340.00p 340.00p 328.00p 328.75p 161252
07/12/2015 330.00p 339.75p 325.00p 328.00p 347470
04/12/2015 320.00p 339.50p 320.00p 333.50p 328643
03/12/2015 320.00p 329.00p 320.00p 326.50p 444368
02/12/2015 320.00p 335.00p 320.00p 325.00p 127293
01/12/2015 335.00p 335.55p 323.25p 325.00p 548338
30/11/2015 325.00p 337.75p 325.00p 337.75p 339106
27/11/2015 325.00p 326.35p 325.00p 325.00p 162084
26/11/2015 328.00p 331.00p 323.75p 326.50p 150555
25/11/2015 325.00p 330.25p 323.25p 325.00p 1461184
24/11/2015 339.00p 342.65p 320.75p 326.25p 419779
23/11/2015 350.00p 350.00p 339.00p 339.00p 322909
20/11/2015 340.00p 344.26p 339.00p 341.00p 458277
19/11/2015 341.00p 347.60p 340.25p 343.00p 1266735
18/11/2015 338.00p 359.40p 333.59p 344.75p 434848
17/11/2015 315.00p 337.59p 302.60p 334.00p 1754114
16/11/2015 278.75p 324.00p 273.25p 322.50p 1785563
13/11/2015 315.00p 320.00p 299.46p 310.00p 100217
12/11/2015 332.00p 332.00p 315.00p 315.00p 67342
11/11/2015 327.50p 330.00p 323.50p 325.00p 184640
10/11/2015 322.00p 329.00p 322.00p 328.25p 1939176
09/11/2015 322.00p 330.00p 322.00p 329.00p 68357
06/11/2015 322.00p 329.00p 322.00p 328.25p 169946
05/11/2015 334.00p 334.25p 322.50p 327.00p 206290
04/11/2015 330.00p 335.52p 326.50p 328.75p 165145
03/11/2015 330.00p 338.00p 330.00p 335.00p 66337
02/11/2015 336.00p 338.00p 325.00p 337.00p 83581
30/10/2015 336.75p 338.00p 335.00p 337.00p 105017
29/10/2015 337.75p 342.50p 335.00p 337.00p 275565
28/10/2015 350.00p 350.00p 337.25p 337.25p 119864
27/10/2015 351.00p 351.00p 344.46p 345.50p 161200
26/10/2015 353.00p 353.00p 345.93p 351.50p 188363
23/10/2015 360.00p 360.00p 350.27p 355.00p 87383
22/10/2015 345.00p 359.00p 345.00p 352.00p 784303
21/10/2015 345.00p 354.50p 339.00p 351.00p 311234
20/10/2015 335.00p 355.00p 335.00p 353.25p 106475
19/10/2015 342.00p 342.00p 337.50p 341.00p 71792
16/10/2015 338.00p 343.00p 336.75p 340.00p 166749
15/10/2015 342.50p 351.25p 339.00p 339.00p 85216
14/10/2015 349.00p 349.00p 335.25p 341.00p 122684
13/10/2015 352.00p 353.50p 338.00p 347.75p 170626
12/10/2015 359.75p 360.00p 345.25p 351.25p 369286
09/10/2015 364.00p 364.00p 356.50p 359.00p 254371
08/10/2015 366.00p 368.25p 356.75p 362.00p 300594
07/10/2015 374.00p 374.00p 367.75p 367.75p 96983
06/10/2015 378.00p 378.00p 371.75p 374.00p 106340
05/10/2015 363.00p 378.00p 363.00p 375.00p 86806
02/10/2015 370.00p 379.75p 360.00p 374.50p 74229
01/10/2015 380.00p 380.00p 373.00p 373.00p 133826
30/09/2015 377.00p 377.75p 369.75p 377.25p 96954
29/09/2015 376.00p 376.00p 362.75p 370.75p 87850
28/09/2015 376.00p 376.00p 364.27p 371.00p 1058380
25/09/2015 362.00p 374.50p 362.00p 365.25p 112208
24/09/2015 376.00p 376.00p 362.46p 368.50p 43216
23/09/2015 365.00p 370.00p 362.50p 365.25p 95792
22/09/2015 388.00p 388.00p 365.49p 369.00p 100351
21/09/2015 383.00p 392.59p 374.25p 374.50p 157601
18/09/2015 390.00p 390.00p 380.50p 383.00p 75748
17/09/2015 390.00p 396.49p 375.00p 385.00p 169527
16/09/2015 405.00p 405.00p 390.00p 390.75p 285461
15/09/2015 412.50p 412.50p 395.25p 395.25p 58566
14/09/2015 416.75p 420.00p 401.85p 405.00p 285471
11/09/2015 425.00p 425.00p 414.65p 417.25p 28492
10/09/2015 422.00p 422.00p 410.00p 419.50p 71863
09/09/2015 425.00p 425.00p 413.94p 416.75p 59652
08/09/2015 421.00p 423.75p 413.54p 417.00p 105422
07/09/2015 417.75p 424.25p 406.25p 416.00p 73918
04/09/2015 420.75p 427.75p 417.25p 420.00p 93589
03/09/2015 446.75p 446.75p 421.25p 428.00p 175050
02/09/2015 445.00p 446.75p 432.25p 436.00p 50503
01/09/2015 438.00p 444.75p 433.25p 441.50p 47703
28/08/2015 425.00p 439.75p 420.25p 439.75p 445154
27/08/2015 395.00p 422.00p 395.00p 422.00p 53828
26/08/2015 405.00p 409.10p 393.25p 402.00p 89468
25/08/2015 408.50p 414.75p 392.75p 411.25p 101476
24/08/2015 415.75p 416.00p 392.75p 404.50p 159187
21/08/2015 422.50p 430.83p 410.62p 424.50p 80973
20/08/2015 435.75p 441.50p 425.50p 427.25p 66572
19/08/2015 450.00p 450.00p 437.25p 442.50p 49996
18/08/2015 430.00p 450.00p 430.00p 449.25p 1602097
17/08/2015 445.00p 456.75p 429.00p 437.00p 107210
14/08/2015 450.00p 460.00p 446.50p 454.50p 119367
13/08/2015 442.00p 450.00p 435.25p 448.75p 309282
12/08/2015 443.00p 449.75p 431.25p 438.00p 395507
11/08/2015 455.00p 463.92p 445.00p 445.50p 203220
10/08/2015 480.00p 480.00p 456.00p 456.00p 90474
07/08/2015 440.00p 475.00p 440.00p 471.25p 261506
06/08/2015 447.25p 452.50p 444.42p 450.00p 30860
05/08/2015 435.00p 453.00p 435.00p 451.75p 93652
04/08/2015 433.25p 445.00p 428.50p 445.00p 66142
03/08/2015 420.75p 434.75p 420.75p 429.00p 38568
31/07/2015 435.00p 435.00p 422.46p 435.00p 67739
30/07/2015 424.75p 431.00p 420.00p 425.00p 221590
29/07/2015 437.75p 437.75p 425.50p 431.25p 67821
28/07/2015 422.00p 438.75p 414.94p 434.00p 88322
27/07/2015 416.50p 427.59p 414.75p 422.00p 2317589
24/07/2015 411.00p 428.50p 411.00p 426.50p 65701
23/07/2015 411.75p 419.00p 411.75p 415.75p 89185
22/07/2015 405.75p 422.75p 405.75p 420.00p 97691
21/07/2015 413.50p 414.00p 409.65p 412.75p 37348

*Close Price adjusted for both dividends and splits