Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Wynnstay Properties (WSP) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 23/12/2024 | 710.00p | 739.40p | 685.00p | 710.00p | 60 |
| 20/12/2024 | 710.00p | 710.00p | 685.00p | 710.00p | 546 |
| 19/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 18/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 17/12/2024 | 710.00p | 731.00p | 710.00p | 710.00p | 134 |
| 16/12/2024 | 710.00p | 731.00p | 710.00p | 710.00p | 19 |
| 13/12/2024 | 710.00p | 731.00p | 710.00p | 710.00p | 93 |
| 12/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 11/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 10/12/2024 | 710.00p | 710.00p | 710.00p | 710.00p | 3 |
| 09/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 06/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 05/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 04/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 03/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 02/12/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 29/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 28/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 27/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 26/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 25/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 22/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 21/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 20/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 19/11/2024 | 710.00p | 710.00p | 680.00p | 710.00p | 1 |
| 18/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 15/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 14/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 13/11/2024 | 710.00p | 730.00p | 695.00p | 710.00p | 0 |
| 12/11/2024 | 710.00p | 740.00p | 710.00p | 730.00p | 771 |
| 11/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 08/11/2024 | 710.00p | 710.00p | 695.00p | 710.00p | 0 |
| 07/11/2024 | 710.00p | 731.00p | 710.00p | 710.00p | 200 |
| 06/11/2024 | 710.00p | 731.00p | 680.00p | 710.00p | 176 |
| 05/11/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 04/11/2024 | 705.00p | 722.50p | 705.00p | 705.00p | 279 |
| 01/11/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 31/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 30/10/2024 | 705.00p | 722.50p | 705.00p | 705.00p | 2123 |
| 29/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 28/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 25/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 24/10/2024 | 705.00p | 705.00p | 680.00p | 705.00p | 68 |
| 23/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 22/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 21/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 18/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 17/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 16/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 15/10/2024 | 705.00p | 730.00p | 705.00p | 705.00p | 13 |
| 14/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 11/10/2024 | 705.00p | 705.00p | 696.67p | 705.00p | 0 |
| 10/10/2024 | 705.00p | 712.50p | 705.00p | 705.00p | 313 |
| 09/10/2024 | 705.00p | 715.00p | 700.00p | 715.00p | 1480 |
| 08/10/2024 | 715.00p | 715.00p | 701.00p | 715.00p | 89 |
| 07/10/2024 | 715.00p | 715.00p | 700.00p | 715.00p | 450 |
| 04/10/2024 | 715.00p | 730.00p | 715.00p | 715.00p | 0 |
| 03/10/2024 | 705.00p | 730.00p | 700.00p | 730.00p | 2008 |
| 02/10/2024 | 705.00p | 730.00p | 680.00p | 705.00p | 2 |
| 01/10/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 30/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 27/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 26/09/2024 | 705.00p | 705.00p | 685.00p | 705.00p | 300 |
| 25/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 24/09/2024 | 705.00p | 710.00p | 705.00p | 710.00p | 600 |
| 23/09/2024 | 705.00p | 705.00p | 695.00p | 705.00p | 1250 |
| 20/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 19/09/2024 | 705.00p | 705.00p | 700.00p | 705.00p | 42 |
| 18/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 17/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 16/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 13/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 12/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 11/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 10/09/2024 | 705.00p | 730.00p | 705.00p | 705.00p | 3 |
| 09/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 06/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 05/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 04/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 03/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 02/09/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 30/08/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 29/08/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 28/08/2024 | 705.00p | 705.00p | 685.00p | 705.00p | 0 |
| 27/08/2024 | 705.00p | 705.00p | 680.00p | 685.00p | 94 |
| 23/08/2024 | 705.00p | 705.00p | 705.00p | 705.00p | 0 |
| 22/08/2024 | 690.00p | 730.00p | 680.00p | 705.00p | 836 |
| 21/08/2024 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 20/08/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 75 |
| 19/08/2024 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 16/08/2024 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 15/08/2024 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 14/08/2024 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 13/08/2024 | 690.00p | 700.00p | 690.00p | 690.00p | 5 |
| 12/08/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 45 |
| 09/08/2024 | 670.00p | 690.00p | 670.00p | 690.00p | 2800 |
| 08/08/2024 | 670.00p | 680.00p | 670.00p | 670.00p | 1550 |
| 07/08/2024 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 06/08/2024 | 670.00p | 689.60p | 670.00p | 670.00p | 750 |
| 05/08/2024 | 670.00p | 670.00p | 670.00p | 670.00p | 0 |
| 02/08/2024 | 670.00p | 685.00p | 650.00p | 670.00p | 1450 |
| 01/08/2024 | 695.00p | 718.00p | 670.00p | 670.00p | 3059 |
| 31/07/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 30/07/2024 | 695.00p | 720.00p | 686.00p | 695.00p | 566 |
| 29/07/2024 | 695.00p | 695.00p | 695.00p | 695.00p | 0 |
| 26/07/2024 | 690.00p | 695.00p | 690.00p | 695.00p | 0 |
| 25/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 24/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 23/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 22/07/2024 | 690.00p | 708.00p | 690.00p | 690.00p | 704 |
| 19/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 18/07/2024 | 690.00p | 708.00p | 690.00p | 690.00p | 150 |
| 17/07/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 16/07/2024 | 690.00p | 700.00p | 690.00p | 690.00p | 1427 |
| 15/07/2024 | 690.00p | 690.00p | 680.00p | 690.00p | 0 |
| 12/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 11/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 10/07/2024 | 680.00p | 680.00p | 660.00p | 680.00p | 1755 |
| 09/07/2024 | 695.00p | 706.67p | 680.00p | 680.00p | 0 |
| 08/07/2024 | 680.00p | 687.00p | 680.00p | 680.00p | 375 |
| 05/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 04/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 03/07/2024 | 680.00p | 680.00p | 660.00p | 680.00p | 0 |
| 02/07/2024 | 680.00p | 680.00p | 660.00p | 660.00p | 102 |
| 01/07/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 28/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 27/06/2024 | 680.00p | 680.00p | 666.00p | 680.00p | 100 |
| 26/06/2024 | 695.00p | 695.00p | 666.00p | 680.00p | 100 |
| 25/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 24/06/2024 | 680.00p | 680.00p | 666.00p | 680.00p | 100 |
| 21/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 20/06/2024 | 680.00p | 684.00p | 680.00p | 680.00p | 2922 |
| 19/06/2024 | 680.00p | 687.00p | 680.00p | 680.00p | 200 |
| 18/06/2024 | 680.00p | 680.00p | 666.00p | 680.00p | 162 |
| 17/06/2024 | 680.00p | 688.00p | 680.00p | 680.00p | 800 |
| 14/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 13/06/2024 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 12/06/2024 | 675.00p | 688.00p | 675.00p | 680.00p | 1200 |
| 11/06/2024 | 675.00p | 675.00p | 655.00p | 675.00p | 281 |
| 10/06/2024 | 675.00p | 680.00p | 655.00p | 675.00p | 581 |
| 07/06/2024 | 675.00p | 680.00p | 675.00p | 675.00p | 200 |
| 06/06/2024 | 675.00p | 681.00p | 652.50p | 675.00p | 1200 |
| 05/06/2024 | 675.00p | 675.00p | 625.00p | 625.00p | 116 |
| 04/06/2024 | 675.00p | 681.00p | 655.00p | 675.00p | 705 |
| 03/06/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
| 31/05/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
| 30/05/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
| 29/05/2024 | 675.00p | 687.50p | 675.00p | 675.00p | 0 |
| 28/05/2024 | 685.00p | 698.00p | 675.00p | 675.00p | 290 |
| 24/05/2024 | 685.00p | 685.00p | 670.00p | 685.00p | 182 |
| 23/05/2024 | 685.00p | 685.00p | 685.00p | 685.00p | 1 |
| 22/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 21/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 20/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 17/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 16/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 15/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 14/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 13/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 10/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 09/05/2024 | 685.00p | 685.00p | 672.00p | 685.00p | 145 |
| 08/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 07/05/2024 | 685.00p | 690.00p | 685.00p | 685.00p | 0 |
| 03/05/2024 | 680.00p | 715.00p | 670.00p | 685.00p | 2060 |
| 02/05/2024 | 680.00p | 686.67p | 680.00p | 680.00p | 0 |
| 01/05/2024 | 670.00p | 687.00p | 670.00p | 680.00p | 7582 |
| 30/04/2024 | 675.00p | 700.00p | 650.00p | 700.00p | 4756 |
| 29/04/2024 | 690.00p | 690.00p | 680.00p | 685.00p | 0 |
| 26/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 25/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 24/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 23/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 22/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 19/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 18/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 17/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 16/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 15/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 12/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 11/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 10/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 09/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 08/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 05/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 04/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 03/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 02/04/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 28/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 27/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 26/03/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 1 |
| 25/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 22/03/2024 | 690.00p | 690.00p | 683.33p | 690.00p | 0 |
| 21/03/2024 | 690.00p | 690.00p | 675.00p | 690.00p | 727 |
| 20/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 19/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 18/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 15/03/2024 | 690.00p | 690.00p | 684.00p | 690.00p | 1534 |
| 14/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
| 13/03/2024 | 690.00p | 690.00p | 690.00p | 690.00p | 0 |
*Close Price adjusted for both dividends and splits