Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/01/2012 325.00p 329.00p 323.00p 329.00p 417092
30/12/2011 325.25p 334.75p 323.25p 325.00p 4697
29/12/2011 328.00p 336.50p 325.00p 325.00p 11542
28/12/2011 328.00p 332.75p 325.50p 328.00p 39648
23/12/2011 332.75p 334.25p 330.00p 331.50p 7235
22/12/2011 324.75p 331.25p 321.78p 326.25p 919521
21/12/2011 315.25p 330.00p 312.25p 327.00p 101674
20/12/2011 320.00p 321.36p 315.00p 318.25p 227867
19/12/2011 321.00p 329.33p 320.00p 320.00p 117290
16/12/2011 334.00p 335.46p 319.50p 319.50p 291468
15/12/2011 336.00p 339.60p 333.00p 333.00p 23982
14/12/2011 344.00p 347.13p 336.25p 336.25p 23462
13/12/2011 350.00p 350.00p 341.50p 341.50p 94977
12/12/2011 349.00p 357.12p 347.00p 347.50p 145681
09/12/2011 355.00p 362.50p 345.00p 345.00p 41044
08/12/2011 364.75p 366.91p 353.00p 356.00p 85204
07/12/2011 357.00p 368.00p 356.75p 368.00p 27546
06/12/2011 357.00p 362.12p 353.00p 354.75p 63806
05/12/2011 362.75p 366.50p 356.00p 362.50p 97144
02/12/2011 355.75p 367.75p 355.30p 367.00p 55164
01/12/2011 367.25p 367.25p 353.00p 353.00p 125847
30/11/2011 370.00p 370.00p 353.25p 365.25p 108071
29/11/2011 364.00p 366.75p 358.00p 365.00p 82028
28/11/2011 366.00p 369.75p 361.03p 368.00p 36607
25/11/2011 358.00p 367.00p 355.00p 365.75p 33496
24/11/2011 366.00p 366.00p 355.00p 355.00p 17034
23/11/2011 363.50p 363.50p 355.75p 362.00p 82814
22/11/2011 356.00p 363.75p 355.75p 359.00p 36655
21/11/2011 370.00p 372.75p 353.00p 353.00p 55058
18/11/2011 373.50p 383.65p 365.75p 367.00p 80666
17/11/2011 385.25p 390.12p 370.00p 376.50p 60378
16/11/2011 390.25p 395.51p 387.00p 387.00p 45284
15/11/2011 393.25p 401.32p 387.00p 390.00p 67749
14/11/2011 407.00p 408.99p 392.75p 400.00p 404044
11/11/2011 418.25p 422.90p 414.00p 416.00p 71814
10/11/2011 422.25p 423.70p 414.20p 416.50p 50685
09/11/2011 420.75p 426.08p 417.00p 420.00p 26680
08/11/2011 418.50p 425.00p 417.25p 418.00p 143976
07/11/2011 417.00p 425.57p 415.00p 420.50p 10577
04/11/2011 417.25p 425.00p 417.00p 425.00p 14986
03/11/2011 416.50p 423.03p 414.75p 419.50p 101114
02/11/2011 415.25p 426.25p 415.00p 417.25p 48848
01/11/2011 426.50p 429.00p 417.25p 426.00p 333586
31/10/2011 425.75p 425.75p 419.65p 425.00p 76949
28/10/2011 422.25p 427.25p 417.00p 417.25p 38422
27/10/2011 426.00p 430.62p 423.00p 424.00p 59335
26/10/2011 420.00p 428.61p 419.72p 426.00p 32014
25/10/2011 420.50p 425.75p 413.56p 424.00p 15925
24/10/2011 428.75p 428.75p 417.50p 417.50p 23564
21/10/2011 422.25p 431.75p 417.50p 422.00p 127109
20/10/2011 420.00p 429.00p 420.00p 429.00p 39809
19/10/2011 420.00p 430.60p 417.00p 420.50p 90910
18/10/2011 427.75p 427.75p 415.25p 416.75p 14062
17/10/2011 425.00p 428.40p 415.00p 417.00p 35171
14/10/2011 418.00p 425.75p 416.25p 425.75p 14217
13/10/2011 416.00p 423.50p 416.00p 420.00p 447480
12/10/2011 420.00p 420.00p 417.03p 420.00p 20035
11/10/2011 413.25p 420.00p 413.25p 418.50p 124450
10/10/2011 413.75p 423.50p 412.64p 416.25p 51715
07/10/2011 417.75p 422.00p 407.75p 418.50p 181113
06/10/2011 415.75p 419.50p 411.00p 415.00p 196970
05/10/2011 417.25p 423.50p 409.25p 409.25p 15437
04/10/2011 428.50p 437.58p 415.25p 415.25p 45546
03/10/2011 428.00p 437.70p 421.00p 431.75p 27288
30/09/2011 429.25p 439.00p 425.00p 437.50p 86978
29/09/2011 427.00p 434.75p 422.25p 430.00p 294408
28/09/2011 424.75p 427.00p 420.00p 425.00p 620648
27/09/2011 414.25p 425.00p 414.25p 422.00p 1063549
26/09/2011 412.25p 420.25p 412.25p 419.25p 19345
23/09/2011 410.00p 419.00p 410.00p 417.50p 27165
22/09/2011 412.00p 416.50p 410.79p 415.50p 10788
21/09/2011 412.75p 419.00p 411.53p 415.50p 40516
20/09/2011 410.00p 417.00p 407.75p 416.38p 23469
19/09/2011 412.25p 423.50p 410.00p 412.25p 61728
16/09/2011 413.00p 422.75p 413.00p 422.63p 16959
15/09/2011 418.00p 426.71p 413.25p 413.25p 337181
14/09/2011 420.50p 422.00p 415.59p 420.25p 85241
13/09/2011 415.00p 420.00p 415.00p 417.00p 12288
12/09/2011 413.25p 423.83p 408.00p 408.00p 4840
09/09/2011 418.25p 423.32p 415.75p 420.00p 141582
08/09/2011 405.25p 418.25p 405.25p 414.75p 188677
07/09/2011 405.00p 415.00p 405.00p 412.75p 249791
06/09/2011 407.00p 412.27p 405.00p 405.00p 58996
05/09/2011 415.00p 421.25p 406.02p 412.50p 164804
02/09/2011 415.00p 419.86p 411.00p 411.00p 50640
01/09/2011 418.50p 423.79p 418.50p 421.00p 42670
31/08/2011 420.00p 424.25p 415.50p 421.25p 57691
30/08/2011 416.75p 425.02p 415.00p 415.00p 36206
26/08/2011 418.25p 419.86p 415.25p 416.00p 12100
25/08/2011 416.75p 425.65p 416.75p 420.50p 14866
24/08/2011 420.00p 425.00p 416.25p 420.00p 21785
23/08/2011 421.50p 422.50p 411.25p 416.50p 66842
22/08/2011 425.00p 429.17p 419.00p 419.00p 37574
19/08/2011 426.50p 431.25p 423.00p 427.00p 79533
18/08/2011 430.50p 435.00p 428.00p 430.25p 90442
17/08/2011 430.00p 436.00p 429.00p 436.00p 274191
16/08/2011 435.00p 436.00p 433.25p 436.00p 30482
15/08/2011 427.00p 437.00p 423.87p 430.25p 54225
12/08/2011 418.75p 424.25p 416.00p 421.00p 20372
11/08/2011 427.25p 427.25p 416.00p 420.00p 12913
10/08/2011 426.75p 431.50p 417.50p 419.00p 73994
09/08/2011 427.00p 435.00p 420.25p 424.00p 32308
08/08/2011 428.00p 440.00p 428.00p 433.00p 191886
05/08/2011 433.00p 435.25p 425.16p 432.25p 27874
04/08/2011 440.25p 446.75p 435.00p 435.00p 80627
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

*Close Price adjusted for both dividends and splits