Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/08/2011 456.00p 464.75p 440.00p 440.50p 82676
02/08/2011 459.25p 465.00p 452.00p 460.75p 49621
01/08/2011 459.50p 465.25p 453.00p 453.00p 52558
29/07/2011 457.00p 461.25p 455.50p 458.00p 61381
28/07/2011 450.50p 462.75p 450.12p 462.50p 295069
27/07/2011 454.25p 456.28p 450.00p 451.50p 32425
26/07/2011 464.50p 464.50p 444.00p 453.00p 60885
25/07/2011 469.25p 475.00p 457.00p 457.00p 66420
22/07/2011 485.75p 485.75p 463.25p 463.25p 46063
21/07/2011 481.00p 484.00p 474.81p 484.00p 28399
20/07/2011 481.25p 485.75p 480.00p 485.00p 14872
19/07/2011 485.50p 490.02p 481.50p 481.50p 15124
18/07/2011 499.75p 499.75p 480.00p 488.25p 1807030
15/07/2011 491.00p 498.00p 490.00p 494.00p 47858
14/07/2011 498.00p 498.00p 490.50p 493.25p 13366
13/07/2011 495.00p 500.00p 489.00p 495.00p 46796
12/07/2011 498.75p 506.35p 495.00p 499.00p 113295
11/07/2011 510.00p 510.00p 498.10p 510.00p 38478
08/07/2011 505.00p 507.50p 498.75p 505.50p 21321
07/07/2011 494.25p 502.50p 491.76p 500.00p 115630
06/07/2011 499.00p 505.00p 490.19p 505.00p 22818
05/07/2011 502.00p 507.00p 495.00p 497.75p 34171
04/07/2011 506.00p 509.11p 495.75p 495.75p 51580
01/07/2011 490.00p 507.56p 470.11p 503.50p 86298
30/06/2011 466.00p 490.00p 465.07p 490.00p 538877
29/06/2011 462.00p 466.61p 459.36p 466.00p 53014
28/06/2011 454.25p 466.00p 451.43p 461.75p 430328
27/06/2011 456.25p 460.00p 452.50p 460.00p 16492
24/06/2011 460.00p 460.00p 452.75p 454.00p 34459
23/06/2011 450.00p 459.50p 446.02p 458.00p 154073
22/06/2011 454.75p 455.00p 449.44p 450.00p 19044
21/06/2011 455.00p 456.01p 445.00p 449.25p 220187
20/06/2011 457.25p 459.75p 450.00p 450.00p 48224
17/06/2011 466.50p 466.50p 453.25p 457.25p 53853
16/06/2011 464.00p 466.75p 460.00p 466.50p 544527
15/06/2011 460.00p 465.00p 451.53p 465.00p 126562
14/06/2011 455.50p 469.06p 448.00p 460.25p 243285
13/06/2011 469.75p 475.00p 450.00p 450.00p 228398
10/06/2011 447.50p 473.19p 442.92p 470.25p 218286
09/06/2011 441.75p 448.00p 440.00p 448.00p 49433
08/06/2011 440.50p 443.00p 437.50p 439.00p 67355
07/06/2011 440.00p 445.25p 434.32p 440.00p 49040
06/06/2011 440.25p 445.25p 435.00p 441.00p 82176
03/06/2011 440.00p 447.86p 435.00p 445.00p 39236
02/06/2011 434.00p 439.00p 434.00p 439.00p 33903
01/06/2011 430.25p 437.50p 428.25p 437.50p 440102
31/05/2011 417.75p 430.50p 417.75p 430.25p 59362
27/05/2011 427.75p 429.00p 421.95p 429.00p 25388
26/05/2011 420.00p 429.00p 417.75p 429.00p 47778
25/05/2011 423.00p 424.37p 416.25p 421.62p 31075
24/05/2011 415.25p 418.75p 413.92p 416.75p 37579
23/05/2011 410.00p 419.64p 410.00p 417.00p 38586
20/05/2011 417.75p 419.75p 411.00p 417.25p 23976
19/05/2011 410.00p 414.25p 408.00p 413.75p 146124
18/05/2011 417.00p 418.00p 411.00p 414.00p 25791
17/05/2011 417.00p 422.83p 410.92p 416.00p 50670
16/05/2011 426.25p 430.88p 417.50p 419.12p 320303
13/05/2011 425.00p 431.00p 421.63p 431.00p 189066
12/05/2011 425.00p 426.13p 417.00p 426.13p 14808
11/05/2011 418.50p 425.00p 418.00p 425.00p 31443
10/05/2011 418.50p 425.00p 416.10p 422.00p 179839
09/05/2011 409.00p 419.75p 406.51p 418.25p 29688
06/05/2011 412.00p 417.00p 404.01p 415.25p 52797
05/05/2011 408.25p 414.00p 408.00p 414.00p 148466
04/05/2011 411.00p 411.75p 405.00p 410.50p 16233
03/05/2011 404.00p 411.00p 400.62p 408.50p 39918
28/04/2011 395.00p 404.50p 391.75p 404.50p 803158
27/04/2011 389.50p 394.94p 389.50p 394.00p 40720
26/04/2011 394.25p 395.00p 390.00p 395.00p 34184
21/04/2011 385.00p 391.75p 380.25p 391.75p 55529
20/04/2011 385.25p 390.05p 385.00p 385.00p 34016
19/04/2011 380.00p 390.00p 380.00p 390.00p 19881
18/04/2011 388.00p 388.00p 384.00p 388.00p 13443
15/04/2011 387.50p 387.50p 379.14p 385.00p 46596
14/04/2011 387.50p 387.50p 379.50p 385.25p 23025
13/04/2011 385.75p 387.50p 380.08p 387.50p 20867
12/04/2011 379.25p 384.20p 379.00p 382.00p 69683
11/04/2011 378.00p 385.00p 378.00p 382.75p 51119
08/04/2011 384.75p 384.75p 380.00p 380.00p 162578
07/04/2011 395.00p 395.00p 382.00p 385.00p 26948
06/04/2011 388.00p 395.00p 384.00p 384.00p 55310
05/04/2011 400.00p 400.00p 381.50p 388.00p 93075
04/04/2011 396.25p 400.00p 390.00p 400.00p 132271
01/04/2011 403.25p 403.47p 392.00p 392.00p 23822
31/03/2011 405.00p 409.00p 398.00p 398.00p 37455
30/03/2011 396.25p 405.00p 392.84p 405.00p 77129
29/03/2011 400.00p 403.50p 398.75p 401.38p 216501
28/03/2011 393.00p 398.00p 392.75p 397.38p 16376
25/03/2011 390.00p 396.00p 383.57p 396.00p 62199
24/03/2011 395.00p 395.00p 390.54p 392.00p 34877
23/03/2011 390.00p 395.00p 385.12p 392.25p 13965
22/03/2011 388.50p 395.00p 385.00p 395.00p 107510
21/03/2011 387.50p 389.50p 383.75p 385.75p 118241
18/03/2011 386.00p 394.00p 381.00p 391.00p 42921
17/03/2011 388.25p 390.50p 381.00p 381.00p 15840
16/03/2011 390.00p 397.12p 375.00p 390.50p 118338
15/03/2011 385.00p 397.50p 383.00p 383.00p 55918
14/03/2011 398.00p 398.00p 385.00p 395.00p 44369
11/03/2011 410.50p 413.92p 398.50p 408.00p 36761
10/03/2011 415.00p 416.00p 409.25p 416.00p 17252
09/03/2011 409.00p 417.00p 406.00p 417.00p 569458
08/03/2011 403.25p 409.45p 403.25p 407.38p 29858
07/03/2011 409.00p 409.00p 404.36p 405.00p 56745
04/03/2011 410.00p 410.00p 402.00p 404.75p 38764
03/03/2011 401.25p 409.75p 401.00p 401.00p 31151
02/03/2011 408.75p 416.25p 405.00p 405.00p 64681
01/03/2011 411.50p 418.22p 410.60p 417.00p 39543
28/02/2011 410.00p 419.00p 409.14p 419.00p 44656
25/02/2011 399.50p 406.91p 399.25p 405.25p 20342
24/02/2011 400.00p 400.62p 391.75p 395.00p 56585
23/02/2011 416.25p 416.25p 400.00p 400.00p 40995
22/02/2011 412.00p 417.75p 412.00p 414.00p 32352
21/02/2011 412.00p 421.31p 412.00p 415.00p 531778
18/02/2011 413.50p 420.00p 412.00p 419.00p 528283
17/02/2011 424.00p 424.00p 415.00p 415.50p 16081
16/02/2011 419.05p 424.00p 415.00p 421.75p 75251
15/02/2011 423.05p 425.00p 413.95p 425.00p 13505
14/02/2011 413.95p 424.13p 413.95p 424.00p 36305
11/02/2011 420.75p 424.25p 413.50p 413.50p 16780
10/02/2011 413.25p 419.00p 412.00p 412.00p 32516
09/02/2011 419.50p 422.20p 415.00p 415.00p 10031
08/02/2011 417.50p 420.00p 412.00p 420.00p 32559
07/02/2011 415.50p 422.36p 412.00p 418.75p 250012
04/02/2011 424.00p 424.00p 413.22p 415.00p 11721
03/02/2011 418.75p 419.75p 410.25p 419.50p 68384
02/02/2011 424.00p 424.00p 413.75p 415.00p 91399
01/02/2011 413.50p 425.00p 412.50p 425.00p 53058
31/01/2011 410.00p 419.09p 409.00p 413.25p 47906
28/01/2011 409.25p 417.00p 408.50p 417.00p 35924
27/01/2011 413.00p 416.50p 410.00p 413.50p 42097
26/01/2011 413.00p 421.31p 413.00p 417.00p 29137
25/01/2011 425.00p 425.00p 410.42p 416.00p 20127
24/01/2011 413.50p 425.00p 411.40p 425.00p 51621
21/01/2011 417.00p 425.00p 406.00p 417.00p 576370
20/01/2011 430.00p 430.00p 415.00p 427.00p 230392
19/01/2011 430.00p 430.00p 419.75p 430.00p 14495
18/01/2011 421.00p 429.26p 411.08p 425.75p 38738
17/01/2011 418.00p 418.86p 410.00p 416.50p 246113
14/01/2011 417.75p 424.84p 408.00p 415.00p 47594
13/01/2011 414.00p 418.51p 408.00p 418.25p 140160
12/01/2011 414.00p 421.50p 412.25p 414.75p 63113
11/01/2011 418.50p 421.85p 414.25p 419.50p 69645
10/01/2011 400.00p 420.00p 400.00p 420.00p 72292
07/01/2011 394.00p 411.00p 393.60p 405.75p 1003692
06/01/2011 380.50p 399.00p 380.05p 399.00p 87174
05/01/2011 377.00p 384.00p 375.00p 383.50p 59571
04/01/2011 383.00p 390.90p 379.30p 388.00p 67302
31/12/2010 394.25p 395.50p 385.25p 385.25p 9509
30/12/2010 394.25p 394.25p 388.16p 393.00p 19541
29/12/2010 396.75p 396.75p 388.00p 394.25p 32748
24/12/2010 388.00p 393.25p 388.00p 393.25p 6426
23/12/2010 389.25p 400.00p 388.75p 397.75p 38932
22/12/2010 390.25p 395.10p 388.75p 393.00p 17632
21/12/2010 394.50p 396.00p 388.50p 390.50p 20592
20/12/2010 390.00p 400.00p 390.00p 397.50p 47834
17/12/2010 395.50p 399.75p 391.00p 396.00p 27486
16/12/2010 400.00p 402.25p 392.57p 400.00p 41639
15/12/2010 398.50p 400.00p 390.93p 399.50p 33072
14/12/2010 386.25p 399.00p 386.25p 397.00p 34341
13/12/2010 394.00p 400.00p 387.80p 400.00p 18589
10/12/2010 393.00p 396.75p 383.73p 396.75p 28528
09/12/2010 389.00p 397.00p 389.00p 397.00p 19655
08/12/2010 380.00p 389.00p 372.00p 389.00p 21671
07/12/2010 381.00p 383.75p 372.00p 380.00p 136599
06/12/2010 382.00p 384.40p 374.50p 381.00p 64954
03/12/2010 380.00p 382.00p 373.00p 382.00p 45259
02/12/2010 370.50p 378.50p 370.50p 378.50p 185629
01/12/2010 376.75p 378.74p 370.57p 376.00p 64405
30/11/2010 370.00p 381.50p 367.00p 371.00p 236141
29/11/2010 380.00p 380.00p 368.12p 377.00p 105136
26/11/2010 370.00p 384.86p 367.00p 375.00p 37472
25/11/2010 375.50p 380.50p 371.10p 380.00p 63296
24/11/2010 380.00p 383.65p 376.00p 378.00p 1214602
23/11/2010 397.50p 397.50p 375.50p 375.50p 42074
22/11/2010 387.00p 394.25p 387.00p 394.00p 25767
19/11/2010 394.50p 399.94p 387.00p 394.00p 33727
18/11/2010 395.00p 419.00p 390.68p 400.00p 497991
17/11/2010 384.00p 397.00p 377.70p 395.00p 135601
16/11/2010 375.00p 387.00p 370.00p 381.00p 490172
15/11/2010 363.00p 385.00p 358.00p 385.00p 196010
12/11/2010 353.00p 362.00p 350.96p 362.00p 9531
11/11/2010 355.00p 360.00p 350.00p 355.00p 25020
10/11/2010 355.00p 368.00p 349.82p 352.00p 47094
09/11/2010 365.50p 365.50p 355.94p 360.25p 26306
08/11/2010 355.50p 368.27p 353.34p 365.50p 20700
05/11/2010 360.00p 369.08p 359.42p 364.25p 17455
04/11/2010 360.00p 367.00p 358.20p 360.00p 28047
03/11/2010 353.00p 358.25p 353.00p 356.00p 26037
02/11/2010 353.00p 358.87p 353.00p 353.00p 14744
01/11/2010 367.00p 367.00p 352.00p 357.50p 14413
29/10/2010 365.00p 365.00p 353.96p 365.00p 40171
28/10/2010 372.00p 372.00p 354.80p 365.00p 45290
27/10/2010 363.00p 371.43p 360.00p 360.00p 27483
26/10/2010 363.00p 372.00p 363.00p 363.00p 29225
25/10/2010 365.50p 372.00p 363.25p 372.00p 357536
22/10/2010 362.00p 372.00p 356.47p 372.00p 106632
21/10/2010 357.00p 362.00p 350.00p 350.00p 12897
20/10/2010 356.00p 358.75p 347.00p 347.00p 29326
19/10/2010 345.00p 353.00p 333.15p 350.00p 947097
18/10/2010 338.00p 345.00p 333.50p 337.00p 17112

*Close Price adjusted for both dividends and splits