Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/08/2017 520.00p 520.00p 520.00p 520.00p 84
02/08/2017 522.50p 522.50p 517.50p 520.00p 19295
01/08/2017 537.50p 537.50p 522.50p 522.50p 12863
31/07/2017 535.00p 537.50p 535.00p 537.50p 19806
28/07/2017 535.00p 535.00p 535.00p 535.00p 3158
27/07/2017 535.00p 535.00p 535.00p 535.00p 8811
26/07/2017 532.50p 535.00p 532.50p 535.00p 3580
25/07/2017 525.00p 532.50p 525.00p 532.50p 8906
24/07/2017 522.50p 525.00p 522.50p 525.00p 4820
21/07/2017 524.00p 524.00p 524.00p 524.00p 6446
20/07/2017 525.00p 525.00p 524.00p 524.00p 17760
19/07/2017 524.00p 525.00p 525.00p 525.00p 10839
18/07/2017 530.50p 530.50p 525.00p 525.00p 1429
17/07/2017 530.50p 530.50p 530.50p 530.50p 9215
14/07/2017 536.00p 536.00p 530.50p 530.50p 6354
13/07/2017 537.50p 537.50p 533.50p 536.00p 6790
12/07/2017 540.00p 540.00p 537.50p 537.50p 4492
11/07/2017 552.50p 552.50p 540.00p 540.00p 5513
10/07/2017 557.50p 557.50p 552.50p 552.50p 5094
07/07/2017 557.50p 557.50p 557.50p 557.50p 3354
06/07/2017 565.00p 567.50p 557.50p 557.50p 3319
05/07/2017 570.00p 570.00p 567.50p 567.50p 2196
04/07/2017 572.50p 572.50p 570.00p 570.00p 5774
03/07/2017 577.50p 577.50p 572.50p 572.50p 9846
30/06/2017 582.50p 582.50p 577.50p 577.50p 11668
29/06/2017 587.50p 587.50p 582.50p 582.50p 5907
28/06/2017 590.00p 590.00p 587.50p 587.50p 12635
27/06/2017 585.00p 595.00p 585.00p 590.00p 17508
26/06/2017 577.50p 585.00p 577.50p 585.00p 18109
23/06/2017 580.00p 580.00p 577.50p 577.50p 2793
22/06/2017 577.50p 580.00p 577.50p 580.00p 0
21/06/2017 570.00p 577.50p 567.50p 577.50p 0
20/06/2017 565.00p 567.50p 565.00p 567.50p 0
19/06/2017 555.00p 565.00p 555.00p 565.00p 0
16/06/2017 555.00p 560.00p 547.00p 555.00p 10814
15/06/2017 555.00p 558.00p 545.10p 555.00p 1572
14/06/2017 560.00p 562.00p 546.00p 555.00p 13738
13/06/2017 560.00p 570.00p 552.00p 560.00p 11049
12/06/2017 555.00p 560.00p 552.00p 555.00p 4209
09/06/2017 557.50p 557.50p 550.00p 555.00p 5742
08/06/2017 562.50p 562.50p 550.10p 557.50p 6773
07/06/2017 562.50p 570.00p 555.00p 562.50p 18027
06/06/2017 555.00p 562.50p 550.75p 562.50p 12959
05/06/2017 555.00p 559.90p 550.10p 555.00p 13955
02/06/2017 547.50p 555.00p 537.00p 552.50p 25212
01/06/2017 550.00p 555.00p 540.10p 547.50p 10544
31/05/2017 547.50p 554.90p 540.00p 550.00p 16645
30/05/2017 562.50p 562.50p 535.00p 547.50p 15230
26/05/2017 565.00p 565.00p 560.00p 560.00p 16171
25/05/2017 575.00p 578.00p 555.00p 565.00p 18170
24/05/2017 582.50p 590.00p 565.00p 575.00p 46833
23/05/2017 622.50p 630.00p 615.00p 625.00p 7802
22/05/2017 627.50p 634.00p 615.00p 622.50p 6132
19/05/2017 627.50p 627.50p 620.00p 627.50p 3951
18/05/2017 632.50p 632.50p 615.00p 627.50p 10585
17/05/2017 642.50p 642.50p 625.00p 630.00p 24409
16/05/2017 642.50p 649.90p 635.00p 642.50p 7911
15/05/2017 642.50p 650.00p 635.10p 642.50p 15531
12/05/2017 630.00p 650.00p 630.00p 642.50p 12690
11/05/2017 617.50p 630.00p 617.50p 630.00p 27711
10/05/2017 617.50p 625.00p 610.00p 617.50p 77880
09/05/2017 617.50p 625.00p 611.51p 617.50p 12220
08/05/2017 612.50p 625.00p 605.00p 617.50p 10767
05/05/2017 617.50p 622.00p 610.10p 612.50p 5749
04/05/2017 622.50p 630.00p 605.10p 617.50p 9089
03/05/2017 635.00p 640.00p 615.50p 622.50p 15087
02/05/2017 640.00p 647.00p 630.00p 635.00p 14169
28/04/2017 642.50p 648.50p 630.00p 640.00p 19501
27/04/2017 645.00p 649.00p 636.00p 642.50p 12053
26/04/2017 645.00p 648.00p 635.00p 642.50p 17098
25/04/2017 647.50p 655.00p 635.00p 645.00p 10643
24/04/2017 647.50p 655.00p 640.75p 647.50p 5962
21/04/2017 640.00p 655.00p 632.00p 647.50p 11511
20/04/2017 640.00p 650.00p 631.00p 640.00p 12928
19/04/2017 637.50p 644.00p 637.00p 640.00p 4235
18/04/2017 640.00p 640.00p 630.00p 637.50p 9792
13/04/2017 640.00p 655.00p 630.00p 640.00p 14106
12/04/2017 620.00p 640.00p 611.50p 635.00p 17441
11/04/2017 620.00p 623.50p 610.00p 617.50p 10946
10/04/2017 625.00p 625.00p 615.00p 620.00p 10557
07/04/2017 632.50p 635.00p 614.26p 622.50p 11852
06/04/2017 642.50p 642.50p 625.00p 632.50p 18234
05/04/2017 640.00p 642.75p 635.00p 640.00p 10138
04/04/2017 645.00p 653.00p 635.00p 640.00p 15753
03/04/2017 645.00p 650.00p 637.25p 645.00p 17065
31/03/2017 642.50p 649.90p 640.10p 645.00p 7179
30/03/2017 642.50p 649.25p 635.00p 642.50p 10083
29/03/2017 652.50p 653.00p 641.00p 647.50p 12825
28/03/2017 652.50p 660.00p 648.00p 652.50p 15380
27/03/2017 647.50p 659.90p 645.84p 652.50p 9346
24/03/2017 650.00p 660.00p 640.10p 647.50p 20793
23/03/2017 650.00p 659.90p 640.00p 650.00p 11780
22/03/2017 650.00p 660.00p 640.00p 650.00p 13912
21/03/2017 652.50p 660.00p 645.10p 650.00p 15022
20/03/2017 640.00p 650.00p 632.25p 640.00p 4837
17/03/2017 642.50p 650.00p 630.00p 640.00p 40955
16/03/2017 642.50p 650.00p 635.00p 642.50p 9950
15/03/2017 642.50p 649.90p 630.00p 642.50p 12632
14/03/2017 645.00p 655.00p 635.00p 642.50p 27615
13/03/2017 660.00p 660.00p 639.80p 645.00p 17040
10/03/2017 667.50p 673.50p 655.00p 660.00p 18433
09/03/2017 667.50p 679.90p 665.00p 667.50p 14051
08/03/2017 660.00p 685.00p 655.60p 667.50p 43058
07/03/2017 647.50p 665.00p 645.00p 660.00p 12692
06/03/2017 637.50p 660.00p 632.25p 647.50p 20655
03/03/2017 637.50p 645.00p 630.00p 637.50p 36151
02/03/2017 640.00p 645.00p 636.50p 637.50p 9606
01/03/2017 642.50p 645.00p 630.00p 637.50p 14583
28/02/2017 622.50p 654.00p 617.40p 642.50p 28422
27/02/2017 617.50p 630.00p 613.00p 622.50p 21646
24/02/2017 617.50p 625.00p 610.10p 617.50p 15099
23/02/2017 615.00p 625.00p 610.40p 617.50p 10750
22/02/2017 615.00p 625.00p 609.20p 615.00p 5092
21/02/2017 605.00p 625.00p 601.75p 615.00p 12929
20/02/2017 600.00p 610.00p 596.50p 605.00p 13430
17/02/2017 600.00p 606.00p 598.20p 600.00p 11349
16/02/2017 601.00p 609.00p 593.26p 600.00p 12479
15/02/2017 590.00p 612.00p 590.00p 601.00p 28496
14/02/2017 590.00p 595.00p 585.20p 590.00p 17095
13/02/2017 592.50p 592.50p 582.00p 590.00p 16081
10/02/2017 577.50p 595.00p 577.50p 592.50p 7010
09/02/2017 576.50p 585.00p 574.25p 577.50p 7412
08/02/2017 567.50p 585.00p 563.00p 576.50p 23545
07/02/2017 557.50p 575.00p 557.50p 567.50p 10960
06/02/2017 557.50p 565.00p 554.05p 557.50p 6060
03/02/2017 557.50p 565.00p 550.10p 557.50p 7608
02/02/2017 555.00p 561.50p 550.00p 557.50p 13202
01/02/2017 542.50p 565.00p 535.00p 555.00p 24729
31/01/2017 540.00p 545.00p 537.00p 542.50p 16589
30/01/2017 542.50p 545.75p 535.00p 540.00p 4410
27/01/2017 542.50p 548.95p 535.00p 542.50p 11313
26/01/2017 550.00p 550.00p 535.10p 542.50p 6005
25/01/2017 552.50p 555.00p 535.00p 550.00p 34568
24/01/2017 557.50p 565.00p 555.00p 557.50p 2330
23/01/2017 557.50p 565.00p 550.10p 557.50p 4719
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

*Close Price adjusted for both dividends and splits