Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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