Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/03/2015 341.00p 351.75p 341.00p 350.00p 64413
02/03/2015 361.50p 361.50p 343.75p 347.75p 68320
27/02/2015 358.00p 363.00p 340.23p 357.75p 156679
26/02/2015 351.25p 355.50p 347.00p 354.75p 87740
25/02/2015 359.00p 359.00p 345.00p 350.50p 96051
24/02/2015 357.00p 357.00p 344.75p 352.75p 115446
23/02/2015 353.00p 358.25p 341.75p 347.00p 207057
20/02/2015 346.25p 354.50p 342.25p 350.00p 183195
19/02/2015 331.50p 349.66p 325.00p 347.25p 273982
18/02/2015 328.00p 333.00p 328.00p 330.00p 137407
17/02/2015 330.00p 336.00p 326.00p 330.00p 113879
16/02/2015 336.00p 336.25p 327.19p 332.25p 100422
13/02/2015 341.50p 341.50p 328.18p 331.25p 77751
12/02/2015 341.00p 341.00p 331.50p 333.75p 403502
11/02/2015 341.00p 341.00p 330.03p 334.75p 39561
10/02/2015 331.75p 338.12p 331.75p 335.00p 48515
09/02/2015 340.00p 340.00p 331.00p 331.00p 93639
06/02/2015 335.00p 342.00p 327.60p 334.50p 121537
05/02/2015 339.00p 339.00p 327.50p 334.25p 68621
04/02/2015 334.25p 337.75p 326.50p 334.50p 138523
03/02/2015 332.00p 333.25p 325.00p 327.00p 101345
02/02/2015 330.00p 344.25p 325.00p 329.25p 105973
30/01/2015 337.25p 340.35p 333.00p 337.00p 48318
29/01/2015 335.00p 345.09p 331.41p 336.00p 51708
28/01/2015 336.50p 348.75p 335.94p 342.25p 137449
27/01/2015 342.50p 347.25p 341.00p 345.25p 88123
26/01/2015 348.75p 348.75p 337.25p 345.50p 53059
23/01/2015 345.00p 347.00p 338.51p 343.00p 164430
22/01/2015 330.00p 345.00p 330.00p 343.75p 214410
21/01/2015 330.00p 341.48p 330.00p 334.50p 99166
20/01/2015 342.00p 342.00p 330.25p 330.50p 96714
19/01/2015 332.00p 341.90p 332.00p 335.00p 71287
16/01/2015 340.00p 340.00p 333.00p 336.50p 46079
15/01/2015 333.50p 340.50p 330.00p 335.00p 123805
14/01/2015 335.00p 341.65p 329.25p 329.25p 129444
13/01/2015 342.00p 346.25p 336.25p 337.75p 225005
12/01/2015 333.00p 348.50p 333.00p 345.75p 605824
09/01/2015 317.00p 335.00p 316.50p 335.00p 378583
08/01/2015 328.00p 336.00p 311.96p 317.00p 1171121
07/01/2015 370.00p 374.50p 326.50p 330.00p 1127221
06/01/2015 392.00p 406.75p 392.00p 397.00p 199007
05/01/2015 401.75p 406.00p 394.89p 399.25p 155602
02/01/2015 407.00p 407.00p 393.00p 401.00p 139215
31/12/2014 390.00p 410.00p 390.00p 410.00p 43851
30/12/2014 405.00p 405.00p 396.50p 402.25p 485239
29/12/2014 397.00p 403.50p 393.75p 400.00p 531381
24/12/2014 400.00p 400.25p 388.83p 400.00p 37695
23/12/2014 399.00p 399.00p 387.00p 392.00p 149966
22/12/2014 405.00p 405.00p 387.50p 390.00p 810596
19/12/2014 398.00p 402.25p 396.00p 400.00p 284297
18/12/2014 391.00p 398.00p 389.00p 397.00p 958057
17/12/2014 375.50p 391.00p 375.50p 388.00p 450894
16/12/2014 376.25p 390.00p 376.25p 386.75p 207696
15/12/2014 389.00p 389.00p 376.19p 385.00p 341322
12/12/2014 389.00p 389.00p 375.00p 379.00p 176110
11/12/2014 385.00p 385.00p 376.46p 380.00p 299556
10/12/2014 387.00p 388.30p 375.26p 379.00p 164333
09/12/2014 388.25p 389.75p 375.25p 380.00p 65627
08/12/2014 390.00p 390.00p 381.97p 387.25p 352928
05/12/2014 385.00p 388.63p 382.38p 385.00p 115085
04/12/2014 381.00p 387.31p 378.25p 385.00p 101047
03/12/2014 383.75p 384.00p 370.50p 378.50p 90003
02/12/2014 392.50p 393.00p 375.25p 382.75p 248695
01/12/2014 380.00p 390.25p 370.50p 390.00p 225241
28/11/2014 380.00p 381.00p 368.00p 368.00p 115862
27/11/2014 375.00p 382.75p 370.00p 371.25p 83099
26/11/2014 368.00p 382.50p 368.00p 375.00p 282295
25/11/2014 371.00p 380.00p 360.53p 380.00p 106620
24/11/2014 368.00p 370.25p 362.96p 370.00p 311392
21/11/2014 365.25p 365.25p 352.00p 359.25p 89635
20/11/2014 367.00p 367.00p 355.00p 355.00p 52167
19/11/2014 365.00p 365.25p 357.00p 357.00p 133888
18/11/2014 363.00p 367.64p 348.25p 361.00p 229735
17/11/2014 374.00p 376.00p 360.00p 362.00p 123869
14/11/2014 373.50p 374.75p 363.05p 366.00p 109693
13/11/2014 373.50p 373.50p 363.69p 373.25p 160749
12/11/2014 373.50p 373.50p 363.87p 366.75p 74408
11/11/2014 375.00p 375.00p 364.50p 365.25p 68122
10/11/2014 360.25p 374.00p 360.25p 370.00p 79543
07/11/2014 357.00p 372.50p 350.50p 370.00p 217066
06/11/2014 365.00p 365.00p 345.00p 352.25p 83654
05/11/2014 384.00p 388.28p 358.50p 361.75p 212844
04/11/2014 382.00p 395.73p 382.00p 387.50p 250248
03/11/2014 372.25p 397.00p 372.25p 393.75p 186848
31/10/2014 355.25p 379.00p 355.25p 377.75p 111992
30/10/2014 355.00p 363.00p 351.19p 363.00p 276015
29/10/2014 349.75p 358.44p 344.50p 356.50p 82525
28/10/2014 341.25p 350.00p 341.25p 346.00p 310375
27/10/2014 345.25p 355.00p 340.00p 341.00p 298358
24/10/2014 339.25p 356.25p 339.25p 351.50p 33090
23/10/2014 339.75p 345.00p 333.00p 342.75p 53403
22/10/2014 337.75p 342.75p 329.50p 337.75p 136590
21/10/2014 337.25p 337.25p 330.25p 335.00p 118434
20/10/2014 334.75p 334.75p 326.00p 330.00p 221520
17/10/2014 333.25p 333.25p 324.75p 327.50p 62272
16/10/2014 320.25p 331.00p 320.25p 324.00p 112250
15/10/2014 330.75p 333.50p 326.00p 328.00p 86222
14/10/2014 325.50p 332.95p 316.00p 326.00p 138725
13/10/2014 338.00p 340.50p 327.50p 327.50p 133543
10/10/2014 345.00p 345.00p 328.00p 334.75p 112136
09/10/2014 349.75p 349.75p 338.11p 347.00p 178209
08/10/2014 352.00p 356.63p 339.49p 345.00p 96654
07/10/2014 368.50p 373.75p 351.50p 351.50p 168739
06/10/2014 385.00p 385.00p 369.75p 373.75p 90758
03/10/2014 383.75p 383.75p 378.00p 378.00p 51017
02/10/2014 378.25p 384.75p 375.25p 377.50p 75069
01/10/2014 383.00p 390.00p 373.90p 387.50p 169317
30/09/2014 383.25p 385.55p 370.00p 370.00p 45230
29/09/2014 382.25p 382.25p 370.01p 377.00p 64403
26/09/2014 380.50p 389.50p 370.89p 372.25p 147940
25/09/2014 391.75p 391.75p 381.25p 385.25p 59730
24/09/2014 380.25p 389.50p 380.25p 383.00p 362789
23/09/2014 380.00p 395.00p 380.00p 384.75p 37167
22/09/2014 395.00p 395.00p 381.00p 381.00p 52711
19/09/2014 392.25p 394.75p 385.00p 386.50p 119078
18/09/2014 399.75p 399.75p 367.75p 390.00p 171293
17/09/2014 395.00p 400.26p 390.00p 392.50p 119687
16/09/2014 398.00p 399.81p 395.00p 395.00p 49583
15/09/2014 388.25p 398.75p 388.25p 394.50p 64573
12/09/2014 387.25p 400.00p 386.40p 397.75p 108984
11/09/2014 390.00p 399.00p 387.25p 390.00p 62466
10/09/2014 399.50p 399.50p 387.50p 395.25p 66378
09/09/2014 397.75p 398.00p 384.50p 390.00p 91635
08/09/2014 401.00p 401.00p 385.25p 390.00p 55158
05/09/2014 405.75p 405.75p 391.75p 392.25p 76514
04/09/2014 414.75p 414.75p 398.25p 399.75p 114633
03/09/2014 409.75p 410.00p 402.09p 408.00p 45013
02/09/2014 402.25p 412.13p 402.25p 402.25p 131567
01/09/2014 400.00p 415.00p 400.00p 410.00p 360737
29/08/2014 396.25p 410.59p 396.25p 405.00p 130903
28/08/2014 404.75p 410.75p 396.25p 406.00p 68401
27/08/2014 404.75p 404.75p 395.00p 400.00p 165980
26/08/2014 402.00p 402.00p 395.25p 398.00p 128732
22/08/2014 399.75p 400.00p 395.75p 396.50p 47161
21/08/2014 401.75p 401.75p 395.00p 398.25p 46154
20/08/2014 402.00p 402.00p 395.00p 400.00p 84861
19/08/2014 401.75p 402.00p 391.72p 399.25p 72134
18/08/2014 402.00p 402.00p 393.00p 398.75p 38051
15/08/2014 401.75p 401.75p 388.00p 395.00p 57493
14/08/2014 398.25p 399.21p 387.25p 392.25p 74649
13/08/2014 389.50p 400.00p 389.50p 392.75p 47966
12/08/2014 389.00p 402.25p 388.51p 399.50p 63222
11/08/2014 383.25p 398.00p 383.25p 388.00p 110929
08/08/2014 387.75p 398.29p 382.50p 391.25p 92506
07/08/2014 386.75p 399.50p 386.75p 395.25p 63710
06/08/2014 394.25p 399.50p 385.70p 398.50p 126503
05/08/2014 381.25p 389.75p 381.00p 389.25p 65299
04/08/2014 391.50p 399.58p 381.50p 386.00p 74635
01/08/2014 387.00p 396.25p 387.00p 390.25p 109282
31/07/2014 400.00p 403.50p 381.75p 394.25p 94515
30/07/2014 404.75p 411.47p 400.00p 400.25p 77370
29/07/2014 400.25p 412.50p 397.25p 406.75p 59362
28/07/2014 390.25p 403.00p 390.25p 401.00p 35968
25/07/2014 399.75p 400.00p 391.50p 398.00p 62965
24/07/2014 396.75p 397.24p 385.84p 390.00p 85149
23/07/2014 394.75p 395.00p 390.00p 393.00p 111087
22/07/2014 403.75p 403.75p 390.00p 390.00p 147432
21/07/2014 408.75p 408.75p 391.00p 395.00p 182322
18/07/2014 398.75p 409.98p 398.27p 403.75p 106787
17/07/2014 400.00p 404.02p 397.78p 398.75p 96300
16/07/2014 400.75p 402.00p 391.27p 397.00p 150668
15/07/2014 412.25p 414.00p 403.25p 405.00p 59448
14/07/2014 400.75p 410.00p 400.75p 406.25p 193297
11/07/2014 406.00p 414.25p 401.25p 401.25p 61340
10/07/2014 413.75p 413.75p 400.00p 405.00p 90933
09/07/2014 408.00p 417.25p 403.25p 403.25p 70308
08/07/2014 437.00p 437.00p 408.25p 410.00p 183951
07/07/2014 432.00p 439.50p 424.00p 430.25p 140264
04/07/2014 433.00p 434.30p 423.15p 433.25p 91334
03/07/2014 410.00p 432.25p 410.00p 429.00p 157141
02/07/2014 415.25p 422.25p 410.00p 413.00p 344780
01/07/2014 428.25p 428.25p 408.50p 410.00p 125291
30/06/2014 425.00p 425.00p 416.75p 420.50p 73281
27/06/2014 415.25p 430.00p 415.25p 416.75p 51273
26/06/2014 419.25p 432.53p 417.75p 417.75p 79538
25/06/2014 420.25p 429.00p 413.25p 422.75p 93666
24/06/2014 407.75p 421.00p 407.75p 416.25p 103543
23/06/2014 400.25p 423.04p 400.25p 417.00p 366872
20/06/2014 413.75p 413.75p 402.00p 406.75p 348533
19/06/2014 402.25p 413.25p 402.25p 403.50p 309293
18/06/2014 407.25p 416.50p 401.00p 403.50p 300751
17/06/2014 415.50p 425.46p 400.25p 405.00p 748580
16/06/2014 439.00p 439.00p 413.75p 416.75p 174843
13/06/2014 457.50p 457.50p 433.13p 433.50p 250317
12/06/2014 458.00p 461.50p 447.50p 450.00p 97434
11/06/2014 460.00p 463.75p 454.00p 458.00p 64684
10/06/2014 460.50p 466.02p 459.50p 460.00p 66054
09/06/2014 458.00p 470.00p 458.00p 465.00p 95180
06/06/2014 468.75p 468.75p 457.85p 468.25p 50695
05/06/2014 455.50p 468.25p 455.50p 464.75p 300084
04/06/2014 461.00p 468.28p 456.09p 460.75p 83986
03/06/2014 465.00p 465.00p 455.25p 460.00p 24855
02/06/2014 465.00p 465.00p 458.25p 458.75p 69162
30/05/2014 461.00p 465.00p 456.22p 464.00p 121726
29/05/2014 458.75p 460.26p 451.15p 459.00p 83224
28/05/2014 460.00p 460.00p 447.34p 455.25p 27812
27/05/2014 450.00p 460.25p 450.00p 455.25p 57542
23/05/2014 457.00p 461.00p 444.58p 454.25p 96131
22/05/2014 445.50p 459.16p 443.25p 451.50p 52944
21/05/2014 454.50p 455.00p 445.73p 452.00p 22783

*Close Price adjusted for both dividends and splits