Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/05/2014 454.50p 454.75p 442.94p 449.25p 71574
19/05/2014 442.50p 454.25p 442.50p 450.00p 84010
16/05/2014 445.25p 453.55p 442.00p 450.00p 91190
15/05/2014 454.50p 455.00p 445.75p 447.75p 77531
14/05/2014 459.50p 459.50p 441.07p 450.00p 152978
13/05/2014 467.50p 467.50p 451.50p 451.50p 80533
12/05/2014 474.50p 474.50p 460.50p 460.50p 228060
09/05/2014 473.50p 475.00p 465.00p 467.25p 149723
08/05/2014 463.25p 474.00p 463.07p 469.00p 419459
07/05/2014 463.25p 471.69p 459.25p 467.25p 98411
06/05/2014 467.00p 474.75p 460.12p 469.00p 102506
02/05/2014 467.50p 474.75p 467.50p 468.25p 117356
01/05/2014 471.00p 475.00p 465.33p 473.00p 58933
30/04/2014 471.50p 473.84p 463.64p 465.50p 79960
29/04/2014 463.50p 474.00p 463.25p 467.25p 90162
28/04/2014 465.50p 475.00p 465.50p 469.75p 282568
25/04/2014 471.50p 478.45p 465.25p 467.75p 189806
24/04/2014 467.50p 479.75p 463.50p 476.50p 205928
23/04/2014 459.75p 465.83p 457.00p 463.50p 384163
22/04/2014 459.75p 463.40p 452.47p 457.00p 112268
17/04/2014 441.00p 457.75p 441.00p 452.25p 251703
16/04/2014 441.75p 453.80p 441.75p 451.75p 304162
15/04/2014 445.75p 456.75p 441.75p 442.25p 275376
14/04/2014 430.75p 456.50p 430.75p 450.75p 373877
11/04/2014 430.00p 441.75p 430.00p 441.75p 106837
10/04/2014 429.75p 442.02p 425.75p 434.25p 120674
09/04/2014 431.25p 441.25p 430.50p 432.50p 111596
08/04/2014 439.75p 441.50p 428.00p 435.75p 516403
07/04/2014 435.00p 440.51p 431.00p 435.00p 218762
04/04/2014 427.00p 444.53p 427.00p 438.75p 251564
03/04/2014 412.25p 437.50p 412.24p 428.25p 192463
02/04/2014 410.75p 425.25p 410.75p 416.25p 129516
01/04/2014 410.00p 424.01p 404.00p 411.75p 875432
31/03/2014 397.25p 419.75p 397.25p 419.25p 189208
28/03/2014 391.00p 408.75p 391.00p 400.25p 197002
27/03/2014 397.25p 404.52p 395.00p 402.00p 232032
26/03/2014 404.75p 405.00p 395.70p 403.75p 493460
25/03/2014 390.25p 401.27p 390.25p 399.00p 1007239
24/03/2014 396.00p 401.25p 380.25p 399.75p 1932574
21/03/2014 405.00p 418.25p 391.00p 393.50p 1186891
20/03/2014 434.00p 505.00p 402.00p 409.00p 1713079
19/03/2014 507.00p 507.00p 499.75p 505.00p 96223
18/03/2014 495.00p 505.00p 492.00p 505.00p 93030
17/03/2014 514.50p 514.50p 495.75p 495.75p 83704
14/03/2014 501.00p 512.94p 500.50p 502.50p 267354
13/03/2014 509.50p 523.00p 502.50p 502.50p 60192
12/03/2014 517.50p 520.00p 507.50p 515.00p 77488
11/03/2014 519.50p 519.50p 508.00p 510.00p 61000
10/03/2014 510.00p 518.00p 507.00p 509.50p 104175
07/03/2014 510.00p 524.00p 504.00p 510.00p 77837
06/03/2014 510.00p 510.00p 500.00p 508.00p 455895
05/03/2014 500.00p 508.50p 496.75p 508.50p 142366
04/03/2014 495.00p 500.00p 494.00p 500.00p 116354
03/03/2014 492.00p 505.00p 490.00p 494.00p 123352
28/02/2014 502.50p 505.00p 495.70p 505.00p 101498
27/02/2014 495.00p 500.00p 492.00p 500.00p 480269
26/02/2014 500.00p 502.94p 491.50p 495.50p 592880
25/02/2014 500.00p 504.15p 491.00p 492.75p 340112
24/02/2014 494.75p 495.00p 488.25p 492.50p 40409
21/02/2014 485.25p 499.25p 485.25p 495.00p 156616
20/02/2014 494.50p 495.00p 491.90p 495.00p 37320
19/02/2014 495.00p 495.00p 491.75p 495.00p 353449
18/02/2014 494.75p 495.00p 487.25p 495.00p 304805
17/02/2014 491.75p 495.00p 487.75p 492.00p 34319
14/02/2014 492.00p 498.25p 489.50p 495.00p 35726
13/02/2014 494.25p 495.00p 490.00p 495.00p 55068
12/02/2014 495.25p 495.75p 491.25p 495.00p 23509
11/02/2014 498.75p 498.75p 489.75p 495.00p 251869
10/02/2014 499.75p 499.75p 487.42p 489.75p 74178
07/02/2014 499.75p 500.00p 487.43p 495.00p 180657
06/02/2014 499.75p 499.75p 491.25p 494.00p 49446
05/02/2014 494.75p 495.00p 486.50p 492.25p 43833
04/02/2014 485.25p 496.85p 485.25p 486.50p 100633
03/02/2014 485.00p 499.50p 485.00p 494.00p 77345
31/01/2014 490.25p 499.75p 486.00p 494.00p 78258
30/01/2014 503.00p 503.00p 490.50p 494.50p 87451
29/01/2014 485.25p 500.00p 485.25p 496.00p 139067
28/01/2014 485.25p 497.75p 483.50p 495.00p 378540
27/01/2014 485.25p 499.75p 481.75p 490.00p 59138
24/01/2014 485.00p 500.00p 484.00p 488.75p 319887
23/01/2014 498.00p 505.00p 484.00p 484.00p 301373
22/01/2014 506.00p 507.50p 487.25p 498.25p 297627
21/01/2014 509.50p 509.50p 494.50p 497.50p 26742
20/01/2014 510.00p 510.00p 496.75p 505.00p 48496
17/01/2014 495.50p 510.00p 494.22p 504.50p 72300
16/01/2014 506.50p 510.00p 494.00p 498.00p 88181
15/01/2014 508.00p 508.00p 496.68p 504.50p 248100
14/01/2014 518.00p 518.00p 506.00p 506.00p 140047
13/01/2014 517.00p 522.50p 513.00p 516.50p 210903
10/01/2014 511.00p 518.00p 510.20p 514.50p 102281
09/01/2014 528.00p 530.50p 507.50p 511.00p 460739
08/01/2014 540.00p 549.00p 529.50p 530.50p 110405
07/01/2014 549.00p 550.00p 540.50p 548.00p 38546
06/01/2014 547.00p 550.00p 542.50p 546.00p 135367
03/01/2014 553.50p 555.50p 545.50p 547.00p 22026
02/01/2014 542.00p 556.50p 538.00p 551.50p 294993
31/12/2013 537.50p 542.00p 534.00p 538.00p 246229
30/12/2013 547.00p 547.00p 534.00p 542.00p 244435
27/12/2013 542.00p 547.94p 534.00p 539.50p 24365
24/12/2013 541.00p 542.00p 535.62p 539.00p 45479
23/12/2013 535.50p 540.00p 534.50p 540.00p 181823
20/12/2013 536.00p 543.50p 533.00p 534.50p 102238
19/12/2013 548.00p 548.70p 535.50p 538.50p 67872
18/12/2013 541.50p 549.00p 537.00p 540.50p 72190
17/12/2013 550.00p 550.00p 537.15p 540.00p 236527
16/12/2013 540.00p 550.00p 540.00p 546.00p 88671
13/12/2013 543.00p 547.50p 540.00p 540.50p 44204
12/12/2013 544.00p 554.00p 542.70p 545.50p 165644
11/12/2013 555.50p 558.00p 544.00p 544.00p 41692
10/12/2013 551.00p 558.99p 546.00p 552.50p 45262
09/12/2013 547.00p 559.50p 546.00p 550.00p 183672
06/12/2013 550.00p 558.00p 545.50p 547.00p 139353
05/12/2013 561.00p 565.25p 550.00p 550.00p 36233
04/12/2013 563.00p 567.50p 561.50p 567.00p 52203
03/12/2013 574.00p 574.02p 563.00p 563.50p 41757
02/12/2013 583.50p 584.60p 570.72p 571.00p 59341
29/11/2013 585.50p 589.50p 577.50p 577.50p 259163
28/11/2013 584.50p 589.50p 578.00p 582.00p 53713
27/11/2013 574.50p 580.00p 574.50p 579.50p 39905
26/11/2013 582.50p 582.50p 573.00p 575.50p 256231
25/11/2013 584.50p 584.50p 576.10p 580.00p 66316
22/11/2013 579.50p 582.08p 571.90p 578.00p 118963
21/11/2013 586.00p 590.00p 573.00p 578.00p 251748
20/11/2013 563.00p 590.00p 559.00p 590.00p 196949
19/11/2013 560.00p 563.00p 552.45p 558.50p 167191
18/11/2013 554.50p 563.00p 541.22p 556.00p 70724
15/11/2013 546.00p 551.34p 541.50p 547.50p 57089
14/11/2013 557.00p 560.00p 540.50p 543.00p 52407
13/11/2013 555.50p 566.10p 547.95p 553.00p 33362
12/11/2013 562.00p 564.00p 555.89p 561.00p 98651
11/11/2013 548.00p 568.00p 546.03p 561.00p 94044
08/11/2013 538.00p 554.00p 533.00p 551.00p 275289
07/11/2013 538.00p 538.00p 532.22p 535.00p 57522
06/11/2013 538.00p 538.00p 528.00p 534.00p 263829
05/11/2013 529.00p 539.00p 523.12p 534.00p 97644
04/11/2013 534.50p 541.50p 526.50p 526.50p 128188
01/11/2013 539.00p 544.80p 532.50p 532.50p 45203
31/10/2013 529.50p 545.00p 529.00p 544.00p 318901
30/10/2013 530.50p 531.50p 528.50p 530.00p 52292
29/10/2013 530.00p 530.15p 526.50p 530.00p 79537
28/10/2013 527.50p 531.56p 525.00p 525.50p 57655
25/10/2013 529.50p 531.48p 523.00p 525.00p 74338
24/10/2013 524.50p 530.00p 524.50p 530.00p 64717
23/10/2013 528.00p 532.00p 521.00p 528.00p 73074
22/10/2013 531.50p 533.00p 529.39p 530.00p 62290
21/10/2013 525.50p 535.87p 525.00p 530.00p 97809
18/10/2013 528.00p 535.77p 528.00p 530.00p 62171
17/10/2013 531.00p 535.00p 527.50p 530.00p 82417
16/10/2013 539.50p 545.10p 533.00p 533.00p 44223
15/10/2013 540.00p 548.50p 535.50p 538.50p 61487
14/10/2013 544.00p 549.00p 537.00p 537.50p 30693
11/10/2013 543.00p 549.00p 539.50p 544.00p 53169
10/10/2013 536.50p 542.00p 532.50p 540.00p 89068
09/10/2013 545.00p 545.00p 532.00p 533.50p 36356
08/10/2013 543.00p 551.00p 540.00p 545.00p 76460
07/10/2013 534.50p 543.00p 525.00p 543.00p 48948
04/10/2013 532.00p 537.00p 528.50p 537.00p 52893
03/10/2013 532.00p 538.00p 525.00p 534.00p 64262
02/10/2013 526.00p 540.00p 523.00p 534.00p 77161
01/10/2013 528.00p 530.00p 518.00p 529.00p 70021
30/09/2013 519.50p 528.00p 513.00p 528.00p 176023
27/09/2013 523.50p 527.00p 518.00p 518.00p 46006
26/09/2013 529.00p 529.00p 521.50p 527.00p 25152
25/09/2013 520.00p 530.00p 514.75p 530.00p 89814
24/09/2013 518.00p 519.50p 497.50p 519.00p 132216
23/09/2013 509.00p 517.50p 509.00p 515.00p 64098
20/09/2013 507.00p 515.00p 500.00p 507.00p 77638
19/09/2013 498.50p 511.00p 497.45p 510.50p 74098
18/09/2013 501.50p 509.00p 498.00p 500.00p 120566
17/09/2013 508.50p 511.50p 499.00p 504.00p 56610
16/09/2013 510.50p 511.73p 499.00p 499.00p 59134
13/09/2013 508.50p 514.50p 508.50p 510.50p 67445
12/09/2013 512.50p 515.00p 507.80p 511.50p 76077
11/09/2013 508.00p 515.00p 504.15p 510.00p 66608
10/09/2013 506.00p 512.75p 504.50p 507.00p 56408
09/09/2013 502.00p 511.00p 502.00p 508.00p 54654
06/09/2013 509.50p 513.00p 501.43p 505.00p 142979
05/09/2013 515.00p 515.00p 508.00p 513.00p 80221
04/09/2013 509.00p 519.00p 504.00p 504.00p 37567
03/09/2013 506.00p 515.00p 505.00p 514.50p 46497
02/09/2013 513.00p 513.00p 505.50p 509.00p 91797
30/08/2013 511.50p 512.00p 502.89p 509.00p 84000
29/08/2013 512.50p 512.50p 505.00p 509.50p 27605
28/08/2013 503.00p 513.50p 503.00p 511.00p 103993
27/08/2013 509.50p 512.00p 507.00p 511.50p 372030
23/08/2013 505.00p 512.00p 500.50p 508.50p 50687
22/08/2013 498.00p 509.00p 498.00p 505.00p 76667
21/08/2013 498.50p 512.00p 498.50p 499.00p 31474
20/08/2013 498.00p 513.00p 498.00p 510.50p 47257
19/08/2013 498.00p 510.00p 498.00p 510.00p 134940
16/08/2013 503.00p 511.40p 499.00p 504.00p 137515
15/08/2013 507.50p 516.90p 501.50p 501.50p 54723
14/08/2013 512.00p 518.10p 509.95p 515.00p 62004
13/08/2013 508.00p 517.80p 506.00p 514.50p 79282
12/08/2013 520.00p 525.15p 510.00p 515.00p 79927
09/08/2013 526.50p 535.00p 517.50p 520.50p 84890
08/08/2013 527.00p 535.00p 522.00p 522.00p 75165
07/08/2013 506.50p 535.00p 506.50p 530.00p 134920
06/08/2013 511.00p 521.00p 504.55p 510.00p 137983
05/08/2013 507.00p 518.00p 503.40p 513.50p 111314

*Close Price adjusted for both dividends and splits