Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/09/2016 308.00p 314.25p 300.57p 307.25p 447779
29/09/2016 310.75p 321.48p 303.25p 310.00p 388753
28/09/2016 314.00p 317.44p 310.00p 314.00p 285571
27/09/2016 323.00p 327.06p 314.50p 317.00p 1476037
26/09/2016 327.25p 329.75p 320.75p 325.50p 706761
23/09/2016 335.00p 335.80p 325.25p 325.75p 1079344
22/09/2016 326.75p 338.00p 326.62p 335.00p 1503752
21/09/2016 350.00p 350.00p 290.25p 330.00p 4224422
20/09/2016 434.75p 437.25p 427.25p 433.50p 66128
19/09/2016 440.00p 440.25p 423.25p 431.50p 107416
16/09/2016 420.00p 440.00p 413.44p 439.50p 138798
15/09/2016 411.75p 420.00p 410.00p 417.00p 74343
14/09/2016 418.25p 426.00p 411.75p 413.50p 113794
13/09/2016 430.75p 430.75p 418.25p 420.50p 63148
12/09/2016 417.00p 430.75p 417.00p 423.00p 51377
09/09/2016 434.75p 435.00p 416.25p 428.00p 149901
08/09/2016 420.75p 437.25p 417.25p 424.75p 188483
07/09/2016 421.00p 434.50p 421.00p 431.75p 128786
06/09/2016 428.50p 434.68p 420.75p 426.50p 62901
05/09/2016 439.75p 439.75p 420.25p 427.50p 205159
02/09/2016 423.50p 430.36p 421.25p 421.75p 78337
01/09/2016 435.00p 435.00p 424.00p 425.25p 53685
31/08/2016 430.00p 439.50p 422.29p 424.00p 101844
30/08/2016 431.75p 438.50p 431.75p 434.50p 112929
26/08/2016 436.75p 439.75p 431.10p 434.00p 77600
25/08/2016 427.75p 439.25p 422.25p 437.25p 49114
24/08/2016 427.75p 431.25p 419.50p 430.00p 93364
23/08/2016 426.50p 427.25p 419.25p 424.00p 65680
22/08/2016 411.25p 426.50p 410.25p 422.50p 220474
19/08/2016 417.75p 427.49p 417.25p 424.50p 82960
18/08/2016 412.00p 423.00p 411.00p 417.75p 67935
17/08/2016 412.00p 421.50p 412.00p 415.00p 79001
16/08/2016 412.00p 429.35p 412.00p 421.50p 77633
15/08/2016 400.50p 430.00p 400.50p 425.50p 131672
12/08/2016 400.00p 418.27p 400.00p 410.75p 77488
11/08/2016 392.00p 411.50p 392.00p 410.25p 45059
10/08/2016 406.75p 407.25p 394.00p 406.75p 133288
09/08/2016 390.75p 412.50p 390.75p 400.25p 231109
08/08/2016 405.00p 413.75p 392.00p 392.00p 147920
05/08/2016 379.00p 415.75p 379.00p 412.50p 188953
04/08/2016 390.50p 394.00p 379.00p 390.25p 88432
03/08/2016 379.75p 393.81p 379.75p 387.75p 102879
02/08/2016 382.00p 393.44p 379.25p 382.50p 140764
01/08/2016 387.00p 395.00p 384.00p 389.25p 81003
29/07/2016 399.75p 399.75p 385.50p 386.75p 72717
28/07/2016 389.75p 395.00p 381.14p 392.50p 413757
27/07/2016 390.00p 390.00p 380.00p 389.75p 117861
26/07/2016 385.25p 388.50p 380.25p 387.50p 57849
25/07/2016 375.75p 389.25p 375.75p 381.75p 96921
22/07/2016 386.75p 387.25p 377.00p 379.75p 136080
21/07/2016 390.00p 390.00p 377.50p 382.50p 249575
20/07/2016 389.75p 389.95p 382.75p 385.25p 31028
19/07/2016 390.00p 390.00p 382.25p 385.50p 88843
18/07/2016 380.50p 385.75p 379.00p 381.75p 110115
15/07/2016 377.00p 385.00p 377.00p 379.00p 91012
14/07/2016 390.00p 390.00p 378.42p 382.25p 245174
13/07/2016 390.00p 390.00p 381.00p 385.00p 140904
12/07/2016 385.00p 387.50p 377.25p 386.50p 111159
11/07/2016 384.75p 384.75p 375.75p 381.00p 65477
08/07/2016 374.75p 382.00p 367.50p 378.50p 95768
07/07/2016 365.00p 374.75p 365.00p 370.00p 130708
06/07/2016 390.00p 390.00p 365.00p 370.00p 349926
05/07/2016 385.00p 386.25p 377.00p 382.00p 552336
04/07/2016 390.00p 400.50p 385.00p 387.75p 192923
01/07/2016 403.00p 403.00p 380.44p 388.75p 653659
30/06/2016 388.75p 397.50p 381.32p 396.25p 211646
29/06/2016 375.00p 389.75p 374.00p 387.50p 717143
28/06/2016 364.25p 376.50p 355.00p 372.00p 344590
27/06/2016 394.00p 397.00p 346.75p 350.50p 281915
24/06/2016 395.00p 404.15p 387.00p 393.00p 280692
23/06/2016 426.25p 433.00p 418.25p 420.50p 392409
22/06/2016 445.00p 445.00p 415.00p 424.50p 607509
21/06/2016 460.00p 460.00p 438.25p 450.00p 325619
20/06/2016 450.00p 477.25p 447.19p 455.00p 591710
17/06/2016 434.00p 438.00p 427.50p 437.75p 120744
16/06/2016 440.00p 442.50p 434.50p 434.50p 158779
15/06/2016 445.00p 449.50p 439.25p 443.50p 133167
14/06/2016 449.00p 452.02p 430.00p 442.00p 264808
13/06/2016 466.50p 470.00p 449.00p 452.75p 176994
10/06/2016 485.00p 485.00p 468.25p 472.00p 117072
09/06/2016 456.50p 484.25p 456.50p 477.75p 239388
08/06/2016 455.50p 467.00p 454.75p 467.00p 189969
07/06/2016 465.00p 470.00p 455.50p 458.25p 143636
06/06/2016 465.00p 465.00p 453.00p 462.75p 258786
03/06/2016 466.00p 471.00p 452.75p 455.00p 138396
02/06/2016 463.75p 470.25p 463.12p 464.50p 187492
01/06/2016 478.25p 478.25p 463.25p 464.25p 279427
31/05/2016 474.50p 478.25p 469.00p 472.00p 442969
27/05/2016 468.50p 474.50p 465.19p 471.00p 194938
26/05/2016 461.75p 468.75p 456.38p 468.50p 279320
25/05/2016 444.75p 463.00p 443.74p 458.50p 358253
24/05/2016 440.25p 448.00p 438.25p 441.75p 231561
23/05/2016 435.00p 457.75p 435.00p 447.75p 335249
20/05/2016 435.00p 442.50p 435.00p 439.50p 261347
19/05/2016 434.25p 450.00p 434.25p 436.00p 271551
18/05/2016 447.25p 447.25p 438.75p 444.00p 268438
17/05/2016 438.00p 447.00p 438.00p 442.75p 148175
16/05/2016 437.75p 445.00p 429.00p 444.50p 114489
13/05/2016 439.00p 444.59p 428.00p 434.75p 250178
12/05/2016 449.75p 449.75p 438.25p 439.00p 140143
11/05/2016 432.50p 450.00p 430.88p 444.75p 249909
10/05/2016 430.00p 437.25p 425.50p 437.25p 174886
09/05/2016 415.75p 431.25p 415.75p 424.00p 271716
06/05/2016 433.75p 433.75p 416.17p 423.25p 337687
05/05/2016 426.75p 433.25p 425.25p 428.75p 159739
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

*Close Price adjusted for both dividends and splits