Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/08/2013 507.00p 515.00p 500.50p 511.00p 41020
01/08/2013 506.00p 513.00p 500.30p 510.00p 25774
31/07/2013 502.50p 510.85p 500.00p 508.00p 82730
30/07/2013 510.00p 510.00p 500.90p 505.00p 233927
29/07/2013 504.00p 513.00p 500.00p 506.00p 45059
26/07/2013 505.00p 511.00p 495.00p 503.00p 36000
25/07/2013 494.00p 505.00p 494.00p 502.00p 16979
24/07/2013 494.50p 508.00p 494.50p 500.00p 42151
23/07/2013 496.75p 504.50p 493.50p 495.25p 22923
22/07/2013 490.00p 505.00p 490.00p 499.00p 32909
19/07/2013 496.00p 503.60p 495.00p 500.00p 26298
18/07/2013 491.75p 498.84p 491.75p 495.50p 13616
17/07/2013 502.00p 502.02p 495.00p 498.00p 55912
16/07/2013 502.00p 515.00p 502.00p 506.00p 74078
15/07/2013 505.00p 510.50p 500.00p 506.00p 260201
12/07/2013 492.50p 504.50p 491.25p 504.50p 212116
11/07/2013 490.50p 494.75p 485.00p 491.25p 44900
10/07/2013 476.25p 495.00p 476.25p 494.00p 52124
09/07/2013 469.50p 480.22p 469.50p 479.75p 36299
08/07/2013 471.50p 478.75p 471.50p 476.00p 70061
05/07/2013 471.25p 477.65p 469.00p 477.50p 76099
04/07/2013 465.00p 479.00p 465.00p 479.00p 353642
03/07/2013 468.25p 475.00p 467.75p 474.50p 208176
02/07/2013 467.50p 477.25p 467.00p 474.00p 47340
01/07/2013 470.00p 475.00p 462.25p 470.50p 105688
28/06/2013 457.25p 475.00p 457.00p 475.00p 326742
27/06/2013 460.50p 461.25p 456.50p 458.00p 223129
26/06/2013 458.25p 461.00p 455.00p 458.00p 65523
25/06/2013 453.50p 461.75p 453.00p 461.00p 33648
24/06/2013 455.00p 456.25p 450.00p 452.00p 38472
21/06/2013 455.00p 465.88p 454.50p 455.00p 93357
20/06/2013 457.00p 465.00p 454.50p 454.50p 54135
19/06/2013 452.00p 466.25p 452.00p 459.00p 85255
18/06/2013 459.50p 465.00p 456.99p 460.00p 182559
17/06/2013 452.00p 462.25p 442.50p 462.00p 274957
14/06/2013 445.00p 457.25p 443.00p 454.75p 70171
13/06/2013 450.00p 450.00p 437.00p 443.00p 48694
12/06/2013 447.50p 459.00p 447.50p 447.50p 64286
11/06/2013 451.50p 454.57p 448.25p 453.50p 46250
10/06/2013 450.50p 451.25p 445.25p 451.25p 30279
07/06/2013 450.75p 458.00p 450.00p 450.00p 72245
06/06/2013 450.00p 456.12p 450.00p 450.25p 51044
05/06/2013 455.00p 455.00p 445.00p 450.50p 33541
04/06/2013 452.00p 454.75p 451.75p 451.75p 45223
03/06/2013 453.00p 458.00p 450.00p 450.00p 26720
31/05/2013 447.75p 453.00p 441.25p 452.75p 184764
30/05/2013 442.00p 450.25p 438.50p 450.25p 160357
29/05/2013 439.00p 442.00p 437.50p 441.00p 23395
28/05/2013 435.00p 449.25p 431.00p 440.00p 243658
24/05/2013 438.50p 441.25p 435.00p 435.00p 21481
23/05/2013 446.75p 446.75p 428.00p 436.00p 136154
22/05/2013 438.00p 447.67p 428.00p 441.00p 57106
21/05/2013 428.00p 438.00p 425.24p 438.00p 107157
20/05/2013 431.75p 434.90p 425.00p 425.00p 527607
17/05/2013 420.00p 441.25p 414.60p 433.00p 93623
16/05/2013 409.50p 418.00p 404.65p 413.50p 108656
15/05/2013 407.25p 407.25p 403.00p 407.00p 471267
14/05/2013 411.75p 412.00p 402.00p 403.50p 66067
13/05/2013 411.75p 412.00p 406.25p 411.75p 37602
10/05/2013 408.00p 408.67p 402.00p 408.50p 46156
09/05/2013 412.25p 412.25p 402.75p 402.75p 57222
08/05/2013 414.75p 414.75p 402.25p 410.50p 58421
07/05/2013 415.00p 417.18p 403.28p 408.00p 118137
03/05/2013 417.00p 417.00p 404.85p 409.00p 111166
02/05/2013 411.00p 419.40p 408.16p 411.25p 33585
01/05/2013 420.75p 423.00p 408.75p 419.00p 72251
30/04/2013 417.00p 420.00p 408.34p 411.25p 53713
29/04/2013 410.00p 419.75p 407.05p 412.50p 383126
26/04/2013 405.50p 412.50p 405.25p 410.00p 154156
25/04/2013 412.00p 417.00p 404.75p 413.75p 625373
24/04/2013 415.00p 415.00p 402.00p 410.00p 552679
23/04/2013 398.50p 417.00p 397.00p 409.50p 122212
22/04/2013 415.00p 415.00p 397.00p 397.00p 1390841
19/04/2013 411.50p 417.25p 410.00p 413.00p 48699
18/04/2013 423.75p 423.75p 414.00p 414.00p 164781
17/04/2013 416.75p 421.75p 411.76p 414.00p 106650
16/04/2013 427.00p 427.65p 415.25p 415.75p 83917
15/04/2013 429.50p 429.50p 415.00p 415.25p 45157
12/04/2013 418.00p 430.00p 418.00p 423.75p 15658
11/04/2013 433.00p 433.00p 423.25p 427.25p 65708
10/04/2013 430.00p 430.31p 422.25p 430.00p 40769
09/04/2013 421.25p 432.75p 421.25p 430.00p 130134
08/04/2013 430.00p 432.50p 419.25p 429.50p 121339
05/04/2013 429.00p 430.00p 420.25p 430.00p 39033
04/04/2013 420.25p 433.00p 415.50p 430.00p 108947
03/04/2013 430.00p 430.00p 421.50p 430.00p 143172
02/04/2013 431.00p 433.18p 420.00p 422.00p 96955
28/03/2013 428.00p 433.15p 423.00p 426.00p 82524
27/03/2013 432.50p 432.50p 422.00p 423.75p 33209
26/03/2013 435.25p 441.44p 423.59p 430.50p 94250
25/03/2013 434.75p 436.48p 420.05p 435.00p 98902
22/03/2013 433.00p 436.72p 420.25p 430.00p 152302
21/03/2013 436.25p 442.75p 428.00p 428.00p 59498
20/03/2013 430.25p 437.50p 428.00p 428.00p 47111
19/03/2013 426.00p 437.50p 426.00p 437.50p 58084
18/03/2013 437.25p 437.36p 422.73p 433.00p 87601
15/03/2013 437.25p 439.75p 427.00p 439.75p 73395
14/03/2013 427.00p 434.00p 427.00p 427.00p 33117
13/03/2013 430.00p 433.52p 423.20p 429.00p 45739
12/03/2013 434.00p 434.00p 421.25p 425.00p 53189
11/03/2013 443.75p 445.00p 422.00p 432.75p 61964
08/03/2013 437.25p 443.75p 435.99p 442.75p 38005
07/03/2013 442.75p 445.00p 435.00p 435.00p 37101
06/03/2013 445.00p 445.00p 435.00p 442.00p 65024
05/03/2013 445.00p 445.25p 435.00p 437.00p 128727
04/03/2013 446.00p 446.00p 442.00p 445.00p 29587
01/03/2013 452.25p 452.50p 442.75p 445.00p 73768
28/02/2013 450.00p 450.00p 442.00p 446.00p 25565
27/02/2013 455.00p 455.00p 445.00p 445.00p 14387
26/02/2013 447.00p 451.75p 445.20p 450.00p 122057
25/02/2013 451.25p 459.00p 446.50p 446.50p 261704
22/02/2013 446.75p 457.75p 446.50p 449.00p 246540
21/02/2013 458.00p 461.32p 447.00p 450.00p 69920
20/02/2013 456.50p 460.84p 451.75p 460.00p 414298
19/02/2013 452.00p 456.00p 448.00p 451.75p 352594
18/02/2013 447.00p 454.75p 436.00p 450.00p 122114
15/02/2013 442.00p 450.00p 437.00p 445.00p 80940
14/02/2013 437.00p 440.00p 430.00p 437.00p 30161
13/02/2013 435.50p 438.37p 431.50p 436.50p 103225
12/02/2013 433.50p 440.00p 431.47p 438.00p 116939
11/02/2013 435.00p 437.00p 432.25p 437.00p 96946
08/02/2013 432.00p 437.17p 429.02p 433.00p 189870
07/02/2013 429.00p 431.50p 426.20p 426.75p 173675
06/02/2013 425.00p 430.00p 424.00p 429.00p 475755
05/02/2013 428.50p 429.00p 423.00p 423.00p 64794
04/02/2013 422.50p 429.00p 418.75p 427.50p 80289
01/02/2013 427.25p 431.62p 424.50p 427.50p 373928
31/01/2013 426.00p 426.00p 417.50p 426.00p 212761
30/01/2013 423.50p 423.55p 416.31p 417.50p 23062
29/01/2013 424.25p 424.25p 419.84p 420.00p 420358
28/01/2013 427.00p 427.00p 420.00p 425.00p 516201
25/01/2013 420.00p 430.00p 420.00p 425.00p 286715
24/01/2013 420.00p 425.44p 412.20p 422.25p 103957
23/01/2013 420.00p 424.00p 414.00p 417.75p 66277
22/01/2013 430.00p 431.52p 420.00p 420.00p 175180
21/01/2013 428.00p 440.47p 420.71p 430.00p 242413
18/01/2013 441.75p 443.60p 432.50p 432.50p 26655
17/01/2013 444.00p 449.58p 435.20p 438.25p 50107
16/01/2013 445.00p 449.91p 443.90p 445.00p 82966
15/01/2013 446.00p 451.89p 440.00p 445.00p 257610
14/01/2013 433.00p 450.00p 431.56p 443.00p 288159
11/01/2013 424.00p 429.00p 420.00p 429.00p 90693
10/01/2013 420.00p 428.09p 415.00p 422.00p 107465
09/01/2013 429.25p 437.00p 417.00p 417.00p 84595
08/01/2013 450.00p 453.25p 425.00p 428.00p 164589
07/01/2013 451.00p 457.90p 450.00p 450.00p 45985
04/01/2013 468.25p 468.25p 450.00p 450.00p 56422
03/01/2013 460.50p 469.00p 460.50p 465.00p 20827
02/01/2013 454.25p 468.75p 454.25p 459.25p 11900
31/12/2012 469.00p 469.00p 456.25p 469.00p 6201
28/12/2012 454.25p 461.00p 454.00p 454.00p 6752
27/12/2012 465.00p 465.00p 454.25p 454.25p 25952
24/12/2012 463.75p 467.00p 455.33p 463.75p 7294
21/12/2012 458.00p 463.88p 452.50p 455.00p 70723
20/12/2012 460.50p 465.00p 448.50p 448.50p 18126
19/12/2012 466.00p 466.25p 455.00p 455.00p 14598
18/12/2012 460.00p 467.00p 451.42p 465.00p 52042
17/12/2012 457.00p 460.00p 451.10p 460.00p 13962
14/12/2012 456.50p 456.50p 445.00p 445.00p 38184
13/12/2012 450.00p 456.25p 445.00p 445.00p 68674
12/12/2012 445.00p 449.50p 445.00p 446.50p 62949
11/12/2012 450.00p 457.41p 445.00p 445.00p 392147
10/12/2012 457.00p 463.75p 429.36p 448.00p 544775
07/12/2012 461.50p 468.77p 452.00p 455.00p 40052
06/12/2012 468.00p 473.09p 460.00p 463.00p 97029
05/12/2012 476.00p 476.00p 466.00p 466.00p 93403
04/12/2012 484.00p 488.00p 477.00p 477.50p 572022
03/12/2012 488.00p 489.58p 475.00p 478.25p 531009
30/11/2012 480.00p 490.31p 475.71p 489.50p 86224
29/11/2012 474.50p 485.00p 473.98p 485.00p 33012
28/11/2012 482.75p 484.00p 475.00p 475.00p 38943
27/11/2012 480.00p 481.00p 475.00p 475.00p 20171
26/11/2012 475.00p 481.12p 470.25p 475.25p 11805
23/11/2012 479.00p 482.03p 473.63p 475.00p 50405
22/11/2012 478.00p 482.75p 476.00p 479.50p 42470
21/11/2012 470.75p 481.75p 470.61p 481.75p 27959
20/11/2012 465.25p 480.57p 465.25p 475.00p 49861
19/11/2012 465.00p 480.00p 463.00p 476.00p 175445
16/11/2012 470.00p 475.00p 465.00p 465.00p 480134
15/11/2012 475.00p 475.00p 470.00p 470.75p 201719
14/11/2012 473.00p 478.80p 470.25p 474.50p 39177
13/11/2012 475.75p 475.80p 470.00p 475.00p 325228
12/11/2012 473.50p 476.82p 473.00p 475.75p 18601
09/11/2012 470.00p 475.65p 470.00p 475.00p 112003
08/11/2012 470.25p 478.50p 470.25p 478.50p 143887
07/11/2012 475.00p 480.82p 473.51p 476.00p 9245
06/11/2012 474.50p 485.00p 472.00p 484.50p 14899
05/11/2012 484.50p 484.60p 471.25p 475.00p 56689
02/11/2012 470.00p 485.00p 470.00p 481.50p 34693
01/11/2012 475.75p 484.91p 475.75p 477.75p 92521
31/10/2012 475.75p 481.94p 474.00p 474.00p 912781
30/10/2012 480.00p 483.00p 475.00p 478.25p 43025
29/10/2012 474.25p 483.00p 473.00p 483.00p 29992
26/10/2012 475.00p 483.00p 470.00p 483.00p 46799
25/10/2012 475.00p 480.00p 470.00p 480.00p 274105
24/10/2012 466.00p 475.00p 462.13p 475.00p 25846
23/10/2012 465.00p 472.00p 462.69p 472.00p 43464
22/10/2012 455.25p 466.00p 455.25p 465.00p 89233
19/10/2012 458.00p 467.00p 452.86p 461.00p 33093
18/10/2012 460.00p 466.00p 460.00p 466.00p 6535

*Close Price adjusted for both dividends and splits