Wynnstay Group (WYN) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wynnstay Group

Date Open High Low Close* Volume
20/01/2017 557.50p 563.50p 552.00p 557.50p 18562
19/01/2017 557.50p 565.00p 555.55p 557.50p 4984
18/01/2017 562.50p 564.90p 555.25p 557.50p 9378
17/01/2017 557.50p 564.90p 551.50p 560.00p 11660
16/01/2017 557.50p 564.90p 550.00p 557.50p 11013
13/01/2017 557.50p 562.25p 550.10p 557.50p 3218
12/01/2017 565.00p 569.00p 550.00p 557.50p 16343
11/01/2017 565.00p 570.00p 563.00p 565.00p 9022
10/01/2017 565.00p 570.00p 564.00p 565.00p 6571
09/01/2017 555.00p 570.00p 554.25p 565.00p 16888
06/01/2017 562.50p 569.90p 547.25p 555.00p 19350
05/01/2017 562.50p 570.00p 558.00p 562.50p 11301
04/01/2017 545.00p 565.00p 544.05p 560.00p 11622
03/01/2017 537.50p 545.00p 533.00p 542.50p 8171
30/12/2016 535.00p 545.00p 535.00p 537.50p 2000
29/12/2016 535.00p 545.00p 528.00p 535.00p 5061
28/12/2016 535.00p 543.00p 527.00p 535.00p 5846
23/12/2016 535.00p 543.00p 500.00p 535.00p 3000
22/12/2016 535.00p 544.90p 528.50p 535.00p 2469
21/12/2016 535.00p 543.83p 525.00p 535.00p 18931
20/12/2016 532.50p 540.00p 526.00p 532.50p 5075
19/12/2016 535.00p 540.00p 526.50p 532.50p 7492
16/12/2016 532.50p 544.90p 532.50p 535.00p 4869
15/12/2016 527.50p 535.00p 527.50p 532.50p 8541
14/12/2016 527.50p 533.50p 527.50p 527.50p 66
13/12/2016 515.00p 530.00p 515.00p 527.50p 10324
12/12/2016 502.50p 520.00p 502.50p 515.00p 13419
09/12/2016 502.50p 509.25p 502.50p 502.50p 3288
08/12/2016 505.00p 509.50p 495.00p 502.50p 12974
07/12/2016 505.00p 509.50p 503.00p 505.00p 7475
06/12/2016 502.50p 515.00p 495.00p 505.00p 17051
05/12/2016 502.50p 509.00p 500.00p 502.50p 13833
02/12/2016 502.50p 510.00p 495.10p 502.50p 15971
01/12/2016 502.50p 508.02p 495.05p 502.50p 6490
30/11/2016 515.00p 515.00p 495.00p 500.00p 10906
29/11/2016 525.00p 525.00p 510.00p 515.00p 28602
28/11/2016 527.50p 527.50p 515.00p 525.00p 5165
25/11/2016 527.50p 527.50p 520.00p 527.50p 6163
24/11/2016 525.00p 530.00p 520.00p 527.50p 6932
23/11/2016 525.00p 530.00p 520.00p 525.00p 11458
22/11/2016 532.50p 532.50p 510.00p 525.00p 11310
21/11/2016 532.50p 535.00p 532.50p 532.50p 1380
18/11/2016 535.00p 535.00p 525.00p 532.50p 7082
17/11/2016 540.00p 540.00p 522.00p 535.00p 6463
16/11/2016 545.00p 545.00p 535.00p 540.00p 7022
15/11/2016 545.00p 547.00p 540.00p 545.00p 8639
14/11/2016 545.00p 547.50p 540.00p 545.00p 8295
11/11/2016 545.00p 549.00p 540.10p 545.00p 9451
10/11/2016 542.50p 548.75p 535.00p 545.00p 28704
09/11/2016 542.50p 549.90p 540.00p 542.50p 9450
08/11/2016 543.50p 545.00p 535.00p 545.00p 6512
07/11/2016 545.00p 546.49p 535.00p 543.50p 10004
04/11/2016 547.50p 550.00p 540.00p 545.00p 16707
03/11/2016 550.00p 555.00p 542.50p 547.50p 10259
02/11/2016 547.50p 554.50p 547.50p 550.00p 8136
01/11/2016 547.50p 554.25p 541.05p 547.50p 7506
31/10/2016 547.50p 552.00p 541.05p 547.50p 1586
28/10/2016 547.50p 555.00p 541.05p 547.50p 12471
27/10/2016 545.00p 555.00p 545.00p 547.50p 3660
26/10/2016 545.00p 550.00p 540.00p 545.00p 24772
25/10/2016 545.00p 549.90p 540.50p 545.00p 2293
24/10/2016 545.00p 550.00p 540.10p 545.00p 23154
21/10/2016 545.00p 550.00p 541.02p 545.00p 10310
20/10/2016 545.00p 547.50p 540.10p 545.00p 8954
19/10/2016 545.00p 550.00p 540.75p 545.00p 17137
18/10/2016 545.00p 550.00p 540.00p 545.00p 7178
17/10/2016 543.50p 549.90p 537.25p 545.00p 8160
14/10/2016 550.00p 550.00p 537.65p 543.50p 19100
13/10/2016 537.50p 555.00p 537.50p 550.00p 13616
12/10/2016 535.00p 540.00p 530.10p 537.50p 8689
11/10/2016 535.00p 540.00p 531.25p 535.00p 1200
10/10/2016 517.50p 540.00p 517.50p 535.00p 10559
07/10/2016 512.50p 525.00p 512.50p 517.50p 7734
06/10/2016 512.50p 512.50p 510.25p 512.50p 100
05/10/2016 507.50p 520.00p 507.50p 512.50p 7063
04/10/2016 502.50p 515.00p 499.05p 507.50p 15305
03/10/2016 495.00p 505.00p 492.00p 502.50p 6736
30/09/2016 500.00p 505.00p 485.00p 495.00p 9344
29/09/2016 505.00p 509.90p 495.00p 500.00p 10340
28/09/2016 515.00p 515.00p 501.00p 507.50p 8998
27/09/2016 520.00p 520.00p 511.00p 515.00p 1500
26/09/2016 522.50p 529.77p 512.00p 520.00p 4731
23/09/2016 517.50p 522.50p 511.75p 522.50p 11954
22/09/2016 517.50p 517.50p 511.50p 517.50p 2185
21/09/2016 510.00p 525.00p 510.00p 517.50p 33375
20/09/2016 522.50p 524.00p 500.00p 510.00p 10497
19/09/2016 525.00p 526.00p 520.00p 522.50p 9946
16/09/2016 525.00p 527.00p 520.10p 525.00p 1282
15/09/2016 522.50p 530.00p 515.10p 525.00p 3410
14/09/2016 517.50p 525.00p 517.50p 522.50p 17295
13/09/2016 517.50p 525.00p 510.00p 517.50p 6751
12/09/2016 530.00p 530.00p 517.50p 517.50p 3708
09/09/2016 530.00p 533.00p 525.00p 530.00p 3609
08/09/2016 540.00p 540.00p 525.50p 530.00p 10411
07/09/2016 542.50p 542.50p 534.54p 540.00p 4204
06/09/2016 537.50p 550.00p 537.50p 542.50p 3707
05/09/2016 537.50p 545.00p 533.00p 537.50p 3888
02/09/2016 537.50p 544.50p 535.00p 537.50p 1544
01/09/2016 537.50p 544.50p 533.00p 537.50p 7859
31/08/2016 525.00p 539.25p 522.00p 532.50p 18378
30/08/2016 520.00p 525.00p 511.00p 525.00p 5857
26/08/2016 522.50p 522.50p 515.00p 520.00p 11565
25/08/2016 522.50p 530.00p 518.00p 522.50p 4785
24/08/2016 525.00p 529.90p 518.00p 522.50p 6709
23/08/2016 517.50p 535.00p 517.50p 525.00p 23704
22/08/2016 517.50p 525.00p 512.55p 517.50p 9332
19/08/2016 517.50p 523.50p 512.00p 517.50p 675
18/08/2016 517.50p 523.50p 517.50p 517.50p 690
17/08/2016 515.00p 523.00p 511.00p 517.50p 31186
16/08/2016 490.00p 525.00p 490.00p 515.00p 13341
15/08/2016 475.00p 500.00p 471.00p 490.00p 16136
12/08/2016 475.00p 485.00p 475.00p 475.00p 5489
11/08/2016 472.50p 480.00p 465.00p 475.00p 2872
10/08/2016 472.50p 478.75p 466.00p 472.50p 3481
09/08/2016 462.50p 472.50p 458.50p 472.50p 14350
08/08/2016 460.00p 470.00p 453.00p 462.50p 10759
05/08/2016 462.50p 465.00p 455.00p 460.00p 12571
04/08/2016 462.50p 465.00p 462.50p 462.50p 2192
03/08/2016 460.00p 470.00p 450.00p 462.50p 12723
02/08/2016 467.50p 470.00p 455.00p 460.00p 5210
01/08/2016 470.00p 474.50p 460.00p 467.50p 9550
29/07/2016 465.00p 470.00p 462.00p 470.00p 14695
28/07/2016 465.00p 480.00p 465.00p 465.00p 20891
27/07/2016 465.00p 480.00p 461.70p 465.00p 9968
26/07/2016 457.50p 470.00p 455.10p 465.00p 11276
25/07/2016 442.50p 465.00p 440.40p 457.50p 19074
22/07/2016 432.50p 455.00p 432.50p 442.50p 12515
21/07/2016 427.50p 440.00p 427.50p 432.50p 8957
20/07/2016 417.50p 430.00p 417.00p 427.50p 17081
19/07/2016 415.00p 420.00p 413.00p 417.50p 13344
18/07/2016 410.00p 420.00p 410.00p 415.00p 3211
15/07/2016 410.00p 417.50p 405.00p 410.00p 3464
14/07/2016 410.00p 420.00p 402.00p 410.00p 16058
13/07/2016 405.00p 419.00p 400.10p 410.00p 6867
12/07/2016 390.00p 409.90p 384.00p 405.00p 30262
11/07/2016 387.50p 405.00p 384.00p 390.00p 30376
08/07/2016 390.00p 390.00p 380.00p 387.50p 4191
07/07/2016 390.00p 398.00p 371.18p 390.00p 14678
06/07/2016 390.00p 392.00p 380.00p 390.00p 21142
05/07/2016 392.50p 398.00p 385.10p 390.00p 8343
04/07/2016 392.50p 395.00p 385.10p 392.50p 1942
01/07/2016 392.50p 397.75p 387.00p 392.50p 4310
30/06/2016 387.50p 395.00p 380.10p 392.50p 6338
29/06/2016 392.50p 399.90p 380.00p 387.50p 6775
28/06/2016 395.00p 400.00p 386.40p 395.00p 14081
27/06/2016 397.50p 404.00p 393.00p 395.00p 3656
24/06/2016 390.00p 404.90p 390.00p 397.50p 6969
23/06/2016 407.50p 415.00p 403.50p 407.50p 9326
22/06/2016 407.50p 415.00p 400.10p 407.50p 11525
21/06/2016 402.50p 414.50p 401.05p 407.50p 5230
20/06/2016 396.00p 408.00p 395.00p 402.50p 10644
17/06/2016 394.50p 400.00p 394.50p 396.00p 6579
16/06/2016 392.50p 400.00p 385.15p 394.50p 11801
15/06/2016 392.50p 397.00p 387.25p 392.50p 14493
14/06/2016 402.50p 406.25p 390.00p 392.50p 21149
13/06/2016 402.50p 405.50p 395.00p 402.50p 9962
10/06/2016 405.00p 408.00p 395.00p 402.50p 9642
09/06/2016 410.00p 411.00p 395.00p 405.00p 4153
08/06/2016 410.00p 411.25p 406.50p 410.00p 5796
07/06/2016 410.00p 411.75p 405.00p 410.00p 272160
06/06/2016 410.00p 410.00p 410.00p 410.00p 0
03/06/2016 410.00p 412.00p 410.00p 410.00p 400
02/06/2016 405.00p 412.50p 405.00p 410.00p 9409
01/06/2016 417.50p 417.50p 396.00p 405.00p 13259
31/05/2016 420.00p 420.00p 415.00p 417.50p 470
27/05/2016 420.00p 425.00p 415.00p 420.00p 4553
26/05/2016 422.50p 425.00p 415.00p 420.00p 8858
25/05/2016 422.50p 427.75p 415.75p 422.50p 3815
24/05/2016 422.50p 428.00p 415.00p 425.00p 11773
23/05/2016 425.00p 428.00p 415.00p 422.50p 18693
20/05/2016 427.50p 434.00p 420.00p 425.00p 6372
19/05/2016 427.50p 427.50p 420.00p 427.50p 3451
18/05/2016 427.50p 429.00p 427.50p 427.50p 5224
17/05/2016 422.50p 430.00p 415.10p 427.50p 10311
16/05/2016 422.50p 428.00p 410.00p 422.50p 3260
13/05/2016 425.00p 435.00p 415.00p 422.50p 18598
12/05/2016 417.50p 434.90p 415.00p 425.00p 13741
11/05/2016 412.50p 425.00p 410.50p 417.50p 13498
10/05/2016 420.00p 420.00p 405.10p 412.50p 29887
09/05/2016 442.50p 442.50p 415.00p 420.00p 28673
06/05/2016 447.50p 450.00p 425.23p 442.50p 11540
05/05/2016 452.50p 452.50p 445.00p 447.50p 7879
04/05/2016 455.00p 455.00p 445.00p 452.50p 15283
03/05/2016 455.00p 465.00p 445.00p 455.00p 30205
29/04/2016 457.50p 464.90p 445.10p 455.00p 39480
28/04/2016 457.50p 460.00p 457.50p 457.50p 600
27/04/2016 457.50p 465.00p 450.00p 457.50p 29808
26/04/2016 465.00p 465.00p 457.50p 457.50p 11221
25/04/2016 465.00p 470.00p 455.00p 465.00p 17599
22/04/2016 465.00p 467.00p 460.00p 465.00p 12209
21/04/2016 472.50p 475.50p 456.00p 465.00p 17555
20/04/2016 467.50p 475.90p 462.00p 472.50p 2907
19/04/2016 472.50p 472.50p 463.00p 467.50p 13944
18/04/2016 482.50p 482.50p 468.00p 472.50p 16119
15/04/2016 482.50p 488.00p 481.00p 482.50p 6876
14/04/2016 482.50p 490.00p 480.25p 482.50p 11898
13/04/2016 482.50p 489.90p 480.25p 482.50p 3056
12/04/2016 477.50p 482.50p 477.00p 482.50p 1224
11/04/2016 472.50p 480.00p 472.50p 477.50p 4768
08/04/2016 472.50p 480.00p 465.00p 472.50p 7522

*Close Price adjusted for both dividends and splits