Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/07/2015 403.00p 414.10p 403.00p 413.25p 48432
17/07/2015 410.50p 414.00p 407.25p 413.25p 78561
16/07/2015 405.25p 411.50p 403.50p 405.75p 38928
15/07/2015 418.25p 418.25p 407.00p 412.00p 39612
14/07/2015 415.00p 419.00p 410.00p 413.00p 59874
13/07/2015 410.00p 410.00p 404.50p 410.00p 69686
10/07/2015 405.00p 414.25p 404.25p 407.75p 297629
09/07/2015 396.25p 405.00p 395.35p 400.75p 105231
08/07/2015 405.00p 405.00p 395.50p 395.50p 72412
07/07/2015 404.50p 404.50p 396.75p 400.25p 114651
06/07/2015 400.00p 406.84p 396.25p 398.00p 50882
03/07/2015 393.75p 409.75p 393.75p 404.00p 101771
02/07/2015 405.00p 405.00p 394.00p 398.25p 67003
01/07/2015 383.75p 406.00p 383.75p 403.50p 1193449
30/06/2015 385.00p 394.50p 383.25p 388.50p 247825
29/06/2015 395.00p 395.00p 380.00p 387.50p 186313
26/06/2015 410.00p 410.00p 392.25p 395.25p 511114
25/06/2015 410.00p 410.00p 403.25p 408.75p 121822
24/06/2015 410.00p 410.00p 402.25p 408.50p 147301
23/06/2015 415.00p 415.00p 398.28p 405.25p 191280
22/06/2015 419.00p 419.00p 405.00p 408.50p 392028
19/06/2015 425.00p 425.00p 416.75p 418.75p 125014
18/06/2015 419.25p 424.00p 418.50p 419.00p 185845
17/06/2015 430.00p 430.00p 420.00p 426.25p 102339
16/06/2015 420.00p 428.75p 417.50p 428.50p 185443
15/06/2015 420.50p 431.91p 416.85p 421.00p 438595
12/06/2015 447.75p 449.25p 437.00p 440.00p 158751
11/06/2015 450.00p 450.00p 442.75p 443.50p 232120
10/06/2015 420.75p 449.00p 420.75p 445.00p 398686
09/06/2015 433.00p 435.00p 424.00p 424.50p 55971
08/06/2015 420.00p 432.00p 420.00p 432.00p 51839
05/06/2015 420.25p 429.50p 417.50p 427.00p 152073
04/06/2015 450.00p 451.90p 420.00p 427.50p 276073
03/06/2015 427.75p 450.00p 427.75p 443.00p 646116
02/06/2015 428.00p 438.25p 428.00p 438.25p 77485
01/06/2015 424.25p 439.75p 424.25p 436.00p 74595
29/05/2015 420.00p 436.00p 420.00p 434.00p 155266
28/05/2015 420.00p 424.25p 415.54p 424.25p 82055
27/05/2015 423.00p 424.75p 419.50p 423.00p 117058
26/05/2015 424.50p 432.88p 424.25p 426.50p 179666
22/05/2015 432.00p 443.75p 423.83p 426.25p 172740
21/05/2015 450.00p 450.00p 432.39p 435.00p 204789
20/05/2015 440.75p 453.50p 440.00p 440.50p 298884
19/05/2015 439.00p 450.00p 422.30p 450.00p 266905
18/05/2015 427.75p 437.11p 421.90p 435.00p 452699
15/05/2015 420.75p 427.00p 414.25p 427.00p 133767
14/05/2015 414.25p 421.00p 407.50p 420.00p 255445
13/05/2015 390.75p 413.00p 390.75p 413.00p 211534
12/05/2015 390.25p 395.00p 382.25p 393.00p 128704
11/05/2015 385.75p 395.00p 385.00p 392.25p 135073
08/05/2015 382.75p 393.53p 382.50p 388.00p 138138
07/05/2015 390.00p 392.25p 378.50p 390.25p 154779
06/05/2015 382.00p 382.00p 371.30p 376.25p 60548
05/05/2015 385.00p 385.00p 373.80p 377.50p 120405
01/05/2015 378.00p 385.35p 378.00p 378.00p 141832
30/04/2015 380.00p 393.50p 380.00p 381.25p 136587
29/04/2015 377.00p 391.00p 377.00p 389.00p 88692
28/04/2015 385.00p 390.00p 379.00p 385.75p 87145
27/04/2015 388.00p 388.00p 373.00p 380.25p 166437
24/04/2015 379.00p 387.75p 369.77p 384.00p 844376
23/04/2015 392.00p 392.00p 379.26p 381.75p 175596
22/04/2015 388.00p 394.75p 378.57p 392.00p 195084
21/04/2015 372.00p 389.63p 372.00p 386.25p 165871
20/04/2015 377.00p 384.50p 368.56p 381.75p 2042157
17/04/2015 370.00p 377.00p 358.78p 375.75p 319143
16/04/2015 385.00p 385.01p 370.75p 370.75p 210017
15/04/2015 365.00p 385.00p 364.40p 380.25p 1451327
14/04/2015 361.00p 361.52p 350.00p 360.00p 414824
13/04/2015 330.00p 362.00p 323.00p 362.00p 1977613
10/04/2015 285.00p 327.25p 280.00p 323.25p 3600133
09/04/2015 323.00p 323.91p 313.00p 317.75p 126533
08/04/2015 309.25p 327.05p 308.44p 323.50p 150244
07/04/2015 315.00p 315.00p 304.00p 309.50p 93329
02/04/2015 308.00p 308.50p 297.11p 308.25p 251762
01/04/2015 306.00p 306.00p 298.25p 302.00p 403124
31/03/2015 297.00p 305.14p 297.00p 299.75p 594073
30/03/2015 305.00p 310.00p 297.38p 302.00p 223639
27/03/2015 305.00p 310.00p 303.09p 305.00p 118172
26/03/2015 317.00p 317.00p 302.00p 304.25p 201536
25/03/2015 322.00p 322.00p 303.70p 309.00p 332889
24/03/2015 328.00p 328.00p 307.15p 313.50p 355532
23/03/2015 328.00p 328.00p 315.00p 319.50p 100230
20/03/2015 334.25p 334.25p 318.65p 324.75p 133925
19/03/2015 340.00p 340.00p 325.00p 325.00p 512506
18/03/2015 346.00p 346.00p 331.25p 333.50p 166120
17/03/2015 348.00p 348.00p 335.25p 337.50p 112556
16/03/2015 347.75p 347.75p 337.00p 341.25p 44539
13/03/2015 341.00p 351.29p 338.25p 338.25p 337152
12/03/2015 345.00p 354.50p 340.00p 344.50p 80618
11/03/2015 339.00p 353.25p 339.00p 347.50p 94881
10/03/2015 348.25p 349.25p 339.00p 347.00p 91585
09/03/2015 338.00p 353.06p 338.00p 349.25p 119473
06/03/2015 348.00p 348.00p 338.00p 341.00p 119534
05/03/2015 349.75p 349.75p 333.75p 333.75p 140366
04/03/2015 351.00p 353.27p 339.85p 340.00p 95804

*Close Price adjusted for both dividends and splits