Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/12/2009 215.00p 220.94p 215.00p 217.00p 17750
30/12/2009 216.00p 224.00p 215.00p 224.00p 23154
29/12/2009 222.00p 230.00p 216.00p 220.00p 59387
24/12/2009 222.00p 225.39p 216.00p 219.00p 16001
23/12/2009 229.25p 229.25p 217.11p 220.00p 20100
22/12/2009 225.00p 227.50p 216.50p 227.50p 179538
21/12/2009 208.00p 218.45p 208.00p 217.00p 111245
18/12/2009 218.00p 222.00p 208.00p 213.50p 95406
17/12/2009 218.00p 227.71p 218.00p 224.00p 147217
16/12/2009 230.00p 230.00p 218.77p 219.50p 48309
15/12/2009 230.00p 230.00p 221.89p 230.00p 21408
14/12/2009 230.00p 230.00p 221.25p 222.50p 34491
11/12/2009 223.00p 230.00p 217.44p 230.00p 16770
10/12/2009 215.00p 225.00p 215.00p 225.00p 22571
09/12/2009 220.50p 227.60p 200.00p 210.50p 109810
08/12/2009 235.00p 238.32p 219.13p 220.00p 35868
07/12/2009 239.00p 239.00p 223.69p 235.00p 1406169
04/12/2009 227.50p 237.74p 224.00p 231.00p 6958
03/12/2009 224.00p 234.07p 224.00p 231.00p 413702
02/12/2009 228.75p 231.53p 226.00p 227.50p 73861
01/12/2009 230.00p 231.47p 225.00p 225.00p 95735
30/11/2009 232.00p 247.76p 227.10p 230.00p 50238
27/11/2009 246.50p 250.00p 238.00p 240.00p 46129
26/11/2009 249.25p 250.00p 240.00p 240.50p 20602
25/11/2009 251.75p 251.75p 240.00p 242.00p 70582
24/11/2009 250.00p 252.80p 246.00p 250.00p 8060
23/11/2009 252.75p 255.00p 249.06p 253.50p 98686
20/11/2009 250.00p 259.32p 250.00p 250.00p 50681
19/11/2009 253.50p 259.50p 251.38p 259.50p 12962
18/11/2009 258.00p 259.50p 251.25p 254.00p 19361
17/11/2009 254.50p 258.70p 250.50p 254.00p 54352
16/11/2009 254.00p 255.22p 250.00p 254.00p 1255013
13/11/2009 246.75p 251.68p 243.00p 245.00p 308144
12/11/2009 245.00p 249.09p 240.25p 240.25p 241371
11/11/2009 240.25p 250.50p 240.25p 245.00p 365536
10/11/2009 247.00p 247.00p 240.00p 245.00p 316004
09/11/2009 224.00p 241.50p 220.50p 241.50p 29098
06/11/2009 220.00p 226.50p 220.00p 226.50p 25791
05/11/2009 220.00p 224.00p 220.00p 224.00p 16348
04/11/2009 222.00p 225.00p 221.50p 221.50p 303391
03/11/2009 230.00p 230.00p 222.25p 224.00p 65907
02/11/2009 227.00p 234.00p 227.00p 234.00p 21545
30/10/2009 225.00p 225.75p 220.25p 225.75p 16411
29/10/2009 220.00p 220.00p 220.00p 220.00p 10698
28/10/2009 222.25p 223.25p 222.25p 223.25p 3881
27/10/2009 222.00p 222.25p 222.00p 222.25p 6117
26/10/2009 222.00p 222.00p 220.00p 220.00p 11661
23/10/2009 222.00p 224.00p 222.00p 224.00p 16423
22/10/2009 222.00p 222.00p 222.00p 222.00p 6472
21/10/2009 225.00p 230.00p 225.00p 227.00p 23513
20/10/2009 219.00p 225.00p 219.00p 225.00p 41520
19/10/2009 217.75p 222.00p 217.75p 222.00p 17636
16/10/2009 225.00p 225.00p 217.00p 219.00p 19732
15/10/2009 223.00p 225.00p 223.00p 225.00p 25959
14/10/2009 218.00p 225.00p 218.00p 225.00p 11732
13/10/2009 210.00p 222.00p 207.00p 221.75p 91708
12/10/2009 211.50p 220.00p 211.50p 220.00p 15079
09/10/2009 210.50p 216.00p 210.00p 216.00p 121669
08/10/2009 214.00p 219.00p 210.00p 219.00p 31438
07/10/2009 212.00p 214.00p 208.00p 214.00p 63567
06/10/2009 210.00p 210.00p 209.00p 209.00p 32667
05/10/2009 211.00p 211.00p 211.00p 211.00p 31256
02/10/2009 210.00p 212.00p 205.00p 209.50p 41423
01/10/2009 211.50p 211.50p 211.50p 211.50p 3444
30/09/2009 217.00p 220.00p 210.00p 220.00p 18090
29/09/2009 207.00p 215.00p 207.00p 214.50p 133947
28/09/2009 212.00p 215.00p 212.00p 214.00p 18100
25/09/2009 215.50p 219.00p 215.00p 219.00p 7846
24/09/2009 218.00p 219.00p 218.00p 219.00p 12371
23/09/2009 217.00p 220.00p 215.00p 220.00p 16435
22/09/2009 211.00p 215.00p 211.00p 214.50p 31041
21/09/2009 213.50p 219.00p 213.00p 219.00p 15011

*Close Price adjusted for both dividends and splits