Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/10/2010 340.00p 340.00p 334.00p 336.00p 92065
14/10/2010 342.00p 349.00p 333.00p 340.00p 115567
13/10/2010 342.00p 345.19p 332.48p 337.50p 14258
12/10/2010 338.00p 338.00p 330.00p 334.00p 11116
11/10/2010 330.00p 338.00p 330.00p 338.00p 16944
08/10/2010 330.00p 336.51p 330.00p 333.50p 28972
07/10/2010 330.00p 340.00p 330.00p 330.00p 5578
06/10/2010 338.00p 344.16p 333.00p 339.00p 177980
05/10/2010 331.00p 334.87p 331.00p 333.50p 14530
04/10/2010 330.00p 345.00p 330.00p 330.00p 14566
01/10/2010 345.00p 345.00p 335.00p 335.00p 21701
30/09/2010 339.00p 343.50p 335.00p 340.75p 37477
29/09/2010 340.00p 342.00p 333.50p 342.00p 23125
28/09/2010 338.50p 345.00p 338.50p 339.25p 17036
27/09/2010 331.50p 345.00p 328.90p 338.50p 224931
24/09/2010 330.00p 335.62p 323.03p 335.00p 33325
23/09/2010 327.00p 327.00p 321.75p 323.00p 11949
22/09/2010 328.00p 328.00p 322.50p 323.00p 27916
21/09/2010 320.25p 328.00p 320.00p 328.00p 59230
20/09/2010 322.00p 325.00p 320.50p 325.00p 14354
17/09/2010 318.75p 324.75p 312.16p 318.00p 70150
16/09/2010 320.00p 324.61p 318.14p 320.00p 8649
15/09/2010 320.00p 322.00p 313.70p 322.00p 26420
14/09/2010 320.00p 322.00p 312.17p 320.00p 22910
13/09/2010 314.75p 322.00p 309.05p 322.00p 67309
10/09/2010 307.75p 315.00p 307.75p 314.00p 25185
09/09/2010 315.00p 318.10p 306.00p 315.50p 18432
08/09/2010 309.00p 320.00p 306.04p 315.50p 11551
07/09/2010 316.00p 316.00p 309.00p 309.00p 47
06/09/2010 314.75p 317.61p 307.11p 316.00p 76600
03/09/2010 312.25p 319.25p 310.50p 314.00p 13153
02/09/2010 310.25p 320.00p 310.00p 320.00p 26853
01/09/2010 312.00p 320.00p 309.50p 320.00p 14699
31/08/2010 319.75p 319.75p 312.19p 319.75p 17275
27/08/2010 315.00p 315.00p 310.15p 315.00p 13407
26/08/2010 311.00p 314.51p 310.00p 312.50p 12645
25/08/2010 312.00p 312.60p 306.00p 309.00p 38110
24/08/2010 313.50p 317.50p 306.00p 306.00p 57979
23/08/2010 312.50p 317.50p 311.25p 317.50p 24746
20/08/2010 314.25p 318.00p 314.00p 315.00p 49101
19/08/2010 315.00p 317.79p 312.35p 314.00p 8360
18/08/2010 318.00p 318.50p 312.66p 318.00p 30610
17/08/2010 310.75p 317.50p 310.75p 315.00p 38443
16/08/2010 312.75p 317.58p 309.46p 312.00p 22559
13/08/2010 316.75p 319.25p 312.25p 312.25p 33084
12/08/2010 310.00p 315.00p 307.00p 312.50p 38356
11/08/2010 317.75p 320.00p 314.75p 316.00p 9552
10/08/2010 317.00p 318.78p 312.00p 315.00p 240050
09/08/2010 310.00p 317.00p 310.00p 316.00p 86026
06/08/2010 313.00p 313.00p 303.50p 303.50p 1067
05/08/2010 301.00p 312.05p 300.91p 307.00p 103647
04/08/2010 303.25p 311.47p 301.50p 301.50p 72807
03/08/2010 302.25p 311.50p 300.50p 311.00p 43554
02/08/2010 302.50p 309.00p 301.27p 303.00p 88762
30/07/2010 300.00p 311.18p 300.00p 303.00p 27227
29/07/2010 304.25p 309.50p 300.00p 309.00p 23949
28/07/2010 305.50p 310.00p 304.87p 306.00p 11010
27/07/2010 308.25p 314.97p 303.00p 305.50p 57719
26/07/2010 305.50p 314.00p 305.50p 309.00p 23240
23/07/2010 312.00p 315.00p 307.00p 307.50p 29259
22/07/2010 307.00p 312.97p 303.48p 309.75p 42189
21/07/2010 309.00p 309.00p 300.90p 307.50p 167020
20/07/2010 308.50p 309.50p 302.00p 302.00p 52517
19/07/2010 300.00p 308.50p 299.91p 302.50p 32747
16/07/2010 308.75p 309.00p 300.25p 307.00p 16980
15/07/2010 306.00p 306.42p 300.07p 301.00p 46950
14/07/2010 309.50p 309.50p 300.65p 305.00p 82389
13/07/2010 316.00p 316.00p 310.50p 310.50p 129862
12/07/2010 316.00p 316.00p 309.84p 310.00p 123033
09/07/2010 313.00p 314.00p 307.72p 310.00p 66485
08/07/2010 313.00p 313.00p 304.00p 313.00p 191928
07/07/2010 313.00p 313.00p 308.50p 312.00p 25575
06/07/2010 310.00p 313.00p 300.10p 313.00p 72329
05/07/2010 300.00p 313.00p 292.33p 308.00p 114375
02/07/2010 295.00p 302.00p 290.10p 295.50p 24468
01/07/2010 299.25p 300.00p 292.35p 295.00p 230795
30/06/2010 293.00p 299.93p 290.50p 296.50p 6636
29/06/2010 295.00p 299.75p 293.00p 293.00p 14050
28/06/2010 292.00p 299.60p 292.00p 299.00p 27052
25/06/2010 300.00p 300.20p 293.28p 296.00p 13885
24/06/2010 296.00p 299.69p 292.40p 296.00p 26830
23/06/2010 297.00p 298.00p 291.55p 298.00p 4275968
22/06/2010 298.00p 298.00p 292.00p 296.00p 26062
21/06/2010 300.00p 300.00p 288.88p 292.00p 160638
18/06/2010 300.00p 300.00p 288.00p 297.00p 297590
17/06/2010 292.00p 296.60p 288.25p 295.00p 16071
16/06/2010 292.00p 292.00p 285.00p 289.50p 216883
15/06/2010 285.00p 293.00p 285.00p 292.00p 42717
14/06/2010 282.00p 292.00p 282.00p 292.00p 135563
11/06/2010 275.00p 275.00p 265.50p 272.50p 23992
10/06/2010 275.00p 275.00p 265.00p 270.50p 13496
09/06/2010 275.00p 275.00p 267.00p 271.50p 17305
08/06/2010 266.00p 270.00p 266.00p 268.00p 186870
07/06/2010 276.00p 276.08p 265.25p 271.00p 17982
04/06/2010 266.75p 276.20p 265.00p 269.00p 5685
03/06/2010 270.00p 276.72p 267.00p 272.50p 14695
02/06/2010 274.00p 279.00p 270.00p 274.50p 64030
01/06/2010 280.00p 280.00p 270.00p 273.75p 23495
28/05/2010 279.75p 280.00p 270.00p 270.00p 14179
27/05/2010 278.00p 278.00p 265.00p 274.00p 20992
26/05/2010 280.00p 280.00p 263.00p 271.00p 25287
25/05/2010 277.00p 280.00p 268.00p 268.00p 26481
24/05/2010 278.00p 284.03p 277.35p 280.50p 32665
21/05/2010 278.00p 283.88p 277.00p 281.00p 28761
20/05/2010 290.00p 295.00p 280.00p 285.00p 196293
19/05/2010 298.25p 298.57p 288.09p 295.00p 18711
18/05/2010 293.50p 300.00p 285.00p 298.25p 1236669
17/05/2010 288.50p 293.21p 284.30p 290.00p 441862
14/05/2010 290.00p 290.00p 283.00p 290.00p 38493
13/05/2010 288.00p 292.00p 285.63p 288.00p 225202
12/05/2010 285.00p 288.00p 280.50p 288.00p 17109
11/05/2010 288.50p 289.45p 285.00p 286.75p 21472
10/05/2010 288.00p 289.45p 285.05p 288.00p 4913
07/05/2010 280.00p 286.23p 277.08p 286.00p 42116
06/05/2010 287.00p 290.75p 285.00p 290.75p 319651
05/05/2010 295.00p 297.00p 285.00p 297.00p 196133
04/05/2010 293.00p 295.00p 288.11p 295.00p 189232
30/04/2010 285.00p 292.00p 284.01p 291.00p 42594
29/04/2010 288.00p 290.00p 282.00p 284.00p 31679
28/04/2010 284.00p 288.78p 280.60p 284.75p 152398
27/04/2010 290.00p 292.00p 280.00p 283.00p 61009
26/04/2010 287.00p 290.00p 284.15p 284.25p 27415
23/04/2010 281.00p 290.00p 277.50p 290.00p 28359
22/04/2010 274.75p 282.00p 270.00p 282.00p 31812
21/04/2010 272.75p 273.56p 267.13p 273.00p 8552
20/04/2010 270.00p 275.00p 269.16p 274.75p 431512
19/04/2010 274.00p 274.00p 268.00p 268.00p 50981
16/04/2010 273.00p 276.67p 266.00p 272.00p 18419
15/04/2010 275.00p 281.50p 270.00p 281.50p 14568
14/04/2010 267.00p 273.00p 266.25p 273.00p 17725
13/04/2010 266.00p 267.00p 262.00p 266.00p 2979
12/04/2010 264.00p 266.00p 260.15p 266.00p 5851
09/04/2010 261.00p 264.00p 254.98p 264.00p 33115
08/04/2010 261.00p 261.00p 255.30p 261.00p 3633
07/04/2010 255.00p 263.00p 255.00p 263.00p 21640
06/04/2010 262.00p 262.00p 255.00p 258.00p 24532
01/04/2010 255.00p 260.50p 255.00p 260.50p 14637
31/03/2010 255.00p 257.07p 253.00p 255.00p 517721
30/03/2010 258.00p 258.00p 251.50p 256.00p 52524
29/03/2010 260.00p 260.00p 253.07p 255.75p 48989
26/03/2010 266.00p 268.00p 262.00p 267.00p 347846
25/03/2010 270.00p 270.00p 266.00p 266.50p 36221
24/03/2010 261.00p 271.00p 261.00p 271.00p 120192
23/03/2010 263.00p 270.64p 260.00p 268.00p 16238
22/03/2010 264.00p 273.62p 264.00p 267.00p 16150
19/03/2010 270.75p 270.75p 264.00p 266.00p 28188
18/03/2010 273.00p 278.18p 270.75p 273.50p 7215
17/03/2010 277.00p 281.32p 274.00p 277.00p 30587
16/03/2010 283.00p 283.11p 276.00p 283.00p 3322
15/03/2010 283.00p 285.00p 272.79p 279.00p 67603
12/03/2010 275.00p 284.62p 273.00p 277.00p 32864
11/03/2010 277.00p 286.62p 277.00p 281.50p 5106
10/03/2010 288.00p 290.00p 277.00p 283.50p 40848
09/03/2010 285.50p 288.00p 273.00p 286.50p 36949
08/03/2010 275.00p 285.00p 275.00p 285.00p 69797
05/03/2010 281.50p 284.75p 271.07p 280.00p 80154
04/03/2010 270.00p 281.22p 259.11p 276.25p 67181
03/03/2010 260.50p 270.00p 259.50p 270.00p 41976
02/03/2010 253.00p 260.00p 249.05p 260.00p 26537
01/03/2010 243.00p 255.50p 243.00p 252.00p 54537
26/02/2010 247.00p 255.08p 247.00p 248.00p 39362
25/02/2010 249.00p 251.00p 248.51p 250.00p 14352
24/02/2010 246.00p 254.98p 244.00p 249.00p 37638
23/02/2010 248.50p 255.50p 238.00p 252.50p 54066
22/02/2010 237.00p 247.23p 237.00p 239.50p 15198
19/02/2010 237.00p 247.23p 237.00p 242.75p 11621
18/02/2010 242.25p 245.88p 239.20p 243.25p 12494
17/02/2010 242.25p 248.00p 237.07p 242.25p 11893
16/02/2010 242.00p 243.00p 235.50p 242.25p 25721
15/02/2010 242.00p 248.00p 236.00p 242.00p 34488
12/02/2010 235.00p 246.00p 235.00p 246.00p 36137
11/02/2010 232.25p 236.93p 229.82p 235.50p 10166
10/02/2010 234.25p 238.71p 229.30p 235.50p 6463
09/02/2010 234.00p 237.50p 228.52p 234.25p 38494
08/02/2010 232.25p 238.80p 232.25p 235.25p 11817
05/02/2010 228.00p 237.24p 228.00p 237.00p 29390
04/02/2010 234.50p 236.63p 230.75p 230.75p 4565
03/02/2010 236.75p 236.88p 228.43p 234.50p 40350
02/02/2010 236.50p 239.63p 228.62p 237.50p 7934
01/02/2010 235.00p 245.78p 230.00p 236.50p 25473
29/01/2010 236.50p 244.50p 235.50p 237.25p 24367
28/01/2010 233.00p 234.52p 230.06p 234.50p 8507
27/01/2010 228.25p 233.25p 228.00p 231.00p 27903
26/01/2010 232.00p 233.88p 228.35p 232.00p 32515
25/01/2010 230.00p 237.88p 228.00p 231.50p 86722
22/01/2010 242.00p 242.00p 225.84p 237.00p 42854
21/01/2010 240.00p 242.50p 237.00p 242.50p 37890
20/01/2010 237.00p 247.89p 235.00p 241.00p 22380
19/01/2010 243.00p 245.91p 235.25p 238.75p 50200
18/01/2010 243.25p 249.90p 237.02p 242.25p 52545
15/01/2010 239.00p 245.50p 235.25p 245.50p 28573
14/01/2010 233.00p 238.00p 229.84p 237.00p 31078
13/01/2010 230.00p 232.00p 226.64p 231.00p 19919
12/01/2010 223.00p 231.43p 222.00p 228.00p 90032
11/01/2010 223.50p 230.68p 222.50p 222.50p 12336
08/01/2010 225.00p 232.50p 221.92p 226.00p 85175
07/01/2010 230.00p 230.00p 227.00p 227.25p 64833
06/01/2010 225.00p 231.08p 223.00p 227.50p 1348080
05/01/2010 215.00p 224.01p 211.00p 215.00p 109524
04/01/2010 213.00p 218.63p 207.90p 213.50p 63257

*Close Price adjusted for both dividends and splits