Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/09/2014 599.50p 604.00p 596.25p 600.50p 18000
05/09/2014 599.50p 601.18p 596.00p 599.50p 16919
04/09/2014 599.50p 601.25p 596.00p 599.50p 2383
03/09/2014 601.00p 605.00p 596.00p 599.50p 26940
02/09/2014 599.00p 602.00p 597.80p 601.00p 14696
01/09/2014 597.00p 601.97p 597.00p 599.00p 8739
29/08/2014 597.50p 601.00p 594.00p 597.00p 5545
28/08/2014 597.50p 601.75p 593.00p 597.50p 18127
27/08/2014 597.00p 602.00p 595.00p 597.50p 20128
26/08/2014 597.00p 602.00p 593.00p 597.00p 3058
22/08/2014 596.00p 600.00p 593.00p 597.00p 8953
21/08/2014 596.00p 600.00p 592.88p 596.00p 3707
20/08/2014 596.00p 599.96p 592.24p 596.00p 7162
19/08/2014 596.00p 600.00p 593.28p 596.00p 5841
18/08/2014 591.00p 598.00p 584.00p 596.00p 20497
15/08/2014 596.00p 600.00p 590.00p 595.00p 8615
14/08/2014 596.00p 600.00p 589.00p 596.00p 5905
13/08/2014 596.00p 599.00p 592.00p 596.00p 4860
12/08/2014 596.00p 598.90p 596.00p 596.00p 330
11/08/2014 596.00p 597.90p 592.00p 596.00p 6434
08/08/2014 598.50p 598.50p 595.00p 596.00p 6773
07/08/2014 599.00p 602.50p 595.79p 598.50p 18427
06/08/2014 600.00p 603.00p 595.00p 599.00p 10671
05/08/2014 600.00p 601.90p 596.25p 600.00p 3195
04/08/2014 600.00p 602.60p 595.00p 600.00p 13634
01/08/2014 600.00p 602.63p 597.15p 600.00p 3425
31/07/2014 601.00p 605.00p 597.00p 600.00p 11071
30/07/2014 601.00p 605.00p 598.24p 601.00p 20570
29/07/2014 601.50p 605.00p 598.00p 601.00p 7921
28/07/2014 601.50p 606.00p 597.25p 601.50p 8075
25/07/2014 601.50p 603.00p 598.33p 601.50p 12314
24/07/2014 601.50p 603.21p 595.00p 601.50p 7440
23/07/2014 601.50p 606.00p 596.27p 601.50p 24814
22/07/2014 602.00p 605.00p 597.00p 601.50p 6424
21/07/2014 609.00p 609.00p 597.00p 602.00p 21662
18/07/2014 609.00p 609.00p 604.00p 609.00p 2242
17/07/2014 609.00p 610.00p 604.20p 609.00p 1800
16/07/2014 610.00p 610.00p 605.00p 609.00p 9867
15/07/2014 609.00p 613.00p 606.40p 610.00p 3656
14/07/2014 609.00p 613.00p 605.50p 609.00p 11001
11/07/2014 612.50p 612.50p 604.00p 609.00p 14411
10/07/2014 614.00p 617.00p 605.00p 612.50p 17813
09/07/2014 614.00p 617.00p 611.50p 614.00p 6703
08/07/2014 614.00p 617.70p 611.00p 614.00p 36280
07/07/2014 614.00p 618.00p 614.00p 614.00p 5962
04/07/2014 614.00p 618.00p 610.48p 614.00p 13756
03/07/2014 618.00p 621.00p 613.00p 614.00p 5890
02/07/2014 619.00p 625.00p 617.00p 619.00p 7848
01/07/2014 619.00p 620.56p 617.00p 619.00p 3377
30/06/2014 619.50p 625.00p 618.46p 619.50p 2261
27/06/2014 622.50p 623.50p 618.00p 619.50p 5782
26/06/2014 623.50p 625.75p 620.00p 623.50p 10688
25/06/2014 622.50p 626.00p 618.50p 623.50p 21384
24/06/2014 616.50p 628.00p 616.50p 621.50p 14986
23/06/2014 611.00p 619.00p 611.00p 616.50p 10745
20/06/2014 611.50p 613.00p 610.52p 611.00p 4049
19/06/2014 611.00p 615.00p 607.00p 611.50p 22839
18/06/2014 605.00p 614.00p 602.65p 611.50p 10894
17/06/2014 605.00p 609.84p 600.00p 605.00p 3408
16/06/2014 605.00p 609.86p 600.00p 605.00p 12217
13/06/2014 605.00p 610.00p 601.50p 605.00p 3457
12/06/2014 605.00p 610.00p 600.00p 605.00p 9845
11/06/2014 603.50p 609.00p 600.00p 605.00p 4698
10/06/2014 603.00p 606.75p 601.00p 603.50p 10931
09/06/2014 600.00p 605.00p 597.00p 604.00p 32879
06/06/2014 598.50p 605.00p 595.00p 600.00p 10583
05/06/2014 596.50p 602.00p 592.00p 598.50p 13156
04/06/2014 595.00p 598.00p 590.00p 596.50p 27814
03/06/2014 595.00p 597.50p 592.00p 595.00p 1063
02/06/2014 598.50p 598.87p 590.00p 595.00p 14568
30/05/2014 600.00p 600.00p 592.00p 598.50p 6511
29/05/2014 598.50p 602.00p 595.00p 598.50p 8540
28/05/2014 600.00p 600.50p 595.00p 598.50p 11476
27/05/2014 597.50p 602.00p 595.00p 598.50p 11594
23/05/2014 597.50p 597.50p 595.00p 597.50p 8629
22/05/2014 596.00p 600.00p 592.00p 597.50p 6867
21/05/2014 598.50p 600.00p 590.02p 596.50p 6300
20/05/2014 598.00p 602.00p 595.00p 598.50p 7195
19/05/2014 606.50p 606.50p 590.00p 598.00p 26559
16/05/2014 607.50p 613.00p 606.30p 607.50p 7118
15/05/2014 607.50p 609.00p 605.00p 607.50p 23465
14/05/2014 607.50p 610.00p 605.00p 607.50p 13473
13/05/2014 606.00p 608.75p 602.25p 607.50p 17340
12/05/2014 606.00p 610.00p 600.00p 600.00p 14631
09/05/2014 603.50p 610.00p 600.00p 600.00p 33835
08/05/2014 603.50p 605.30p 602.00p 603.50p 15714
07/05/2014 603.50p 605.00p 602.00p 603.50p 16173
06/05/2014 603.50p 605.00p 602.00p 603.50p 12445
02/05/2014 602.50p 603.50p 600.00p 603.50p 23903
01/05/2014 603.50p 605.00p 600.00p 602.50p 4996
30/04/2014 603.50p 607.00p 600.00p 603.50p 20175
29/04/2014 603.50p 604.87p 600.50p 603.50p 10766
28/04/2014 602.50p 604.90p 600.00p 603.50p 6788
25/04/2014 603.50p 604.00p 600.00p 602.50p 7580
24/04/2014 606.50p 608.00p 600.00p 603.50p 11097
23/04/2014 610.00p 610.00p 603.00p 606.50p 13792
22/04/2014 610.00p 613.00p 603.00p 609.00p 18897
17/04/2014 611.00p 612.00p 603.00p 610.00p 10070
16/04/2014 611.00p 613.00p 607.05p 609.50p 13208
15/04/2014 611.00p 615.00p 604.00p 609.50p 19251
14/04/2014 613.50p 616.00p 607.00p 611.50p 21564
11/04/2014 615.50p 618.00p 605.00p 613.50p 138745
10/04/2014 618.00p 619.00p 613.00p 618.00p 5735
09/04/2014 620.00p 620.23p 613.00p 618.00p 17054
08/04/2014 620.00p 622.30p 615.00p 618.00p 8747
07/04/2014 623.50p 627.00p 612.27p 620.00p 28405
04/04/2014 624.50p 627.00p 620.00p 623.50p 19731
03/04/2014 632.00p 632.50p 622.64p 624.50p 18026
02/04/2014 633.50p 637.00p 627.00p 632.00p 7923
01/04/2014 633.50p 637.00p 630.00p 633.50p 5217
31/03/2014 632.00p 634.00p 628.00p 633.50p 17196
28/03/2014 640.50p 640.50p 628.50p 630.00p 11502
27/03/2014 646.00p 648.00p 638.00p 640.50p 2317
26/03/2014 652.00p 652.00p 642.00p 647.50p 27007
25/03/2014 645.00p 655.00p 643.00p 652.00p 49689
24/03/2014 640.00p 646.00p 637.50p 643.00p 13910
21/03/2014 641.00p 645.90p 635.00p 640.00p 6338
20/03/2014 650.00p 652.00p 640.00p 641.00p 8779
19/03/2014 651.00p 653.80p 635.00p 650.00p 17735
18/03/2014 655.00p 655.00p 640.00p 652.50p 17876
17/03/2014 677.00p 682.00p 672.00p 682.00p 22923
14/03/2014 675.00p 682.00p 672.00p 677.00p 12566
13/03/2014 674.50p 681.15p 671.00p 675.00p 9237
12/03/2014 680.00p 682.00p 672.00p 677.00p 6858
11/03/2014 680.00p 682.50p 677.00p 680.00p 5650
10/03/2014 681.00p 683.00p 679.70p 680.00p 18635
07/03/2014 681.00p 685.00p 678.00p 681.00p 9554
06/03/2014 681.00p 685.00p 677.00p 681.00p 5942
05/03/2014 681.00p 687.00p 680.00p 681.00p 6817
04/03/2014 679.00p 685.00p 677.00p 681.00p 14280
03/03/2014 679.00p 690.52p 675.00p 679.00p 9409
28/02/2014 677.00p 680.58p 674.00p 679.00p 16669
27/02/2014 676.00p 682.00p 672.30p 677.00p 10513
26/02/2014 676.00p 680.00p 672.00p 676.00p 13068
25/02/2014 675.00p 680.00p 670.00p 676.00p 6453
24/02/2014 673.50p 680.00p 671.00p 675.00p 2929
21/02/2014 676.00p 677.00p 671.00p 673.50p 4245
20/02/2014 676.00p 680.00p 670.00p 676.00p 9999
19/02/2014 674.00p 680.00p 670.00p 676.00p 9536
18/02/2014 660.00p 675.34p 653.00p 674.00p 21271
17/02/2014 661.00p 665.00p 657.80p 660.00p 10033
14/02/2014 657.50p 662.00p 657.25p 661.00p 4175
13/02/2014 654.00p 660.00p 652.80p 657.50p 5106
12/02/2014 649.00p 654.00p 649.00p 654.00p 9759
11/02/2014 632.50p 650.00p 632.50p 649.00p 10739
10/02/2014 632.50p 635.00p 630.50p 632.50p 13777
07/02/2014 631.00p 634.25p 630.00p 632.50p 10921
06/02/2014 629.00p 635.00p 625.50p 631.00p 14607
05/02/2014 628.00p 633.00p 622.72p 629.00p 543193
04/02/2014 628.00p 632.00p 623.30p 628.00p 3505
03/02/2014 628.00p 633.00p 625.00p 628.00p 9552
31/01/2014 624.00p 628.00p 624.00p 628.00p 8904
30/01/2014 624.00p 625.95p 624.00p 624.00p 1511
29/01/2014 627.50p 627.50p 620.00p 624.00p 15577
28/01/2014 644.00p 650.00p 627.00p 627.00p 23099
27/01/2014 645.50p 646.50p 644.00p 644.00p 1575
24/01/2014 647.00p 650.00p 644.05p 645.50p 8860
23/01/2014 649.00p 654.00p 644.00p 647.00p 3889
22/01/2014 649.00p 654.00p 644.00p 649.00p 8132
21/01/2014 657.50p 661.10p 646.00p 649.00p 8659
20/01/2014 658.00p 665.00p 653.00p 657.50p 23251
17/01/2014 655.00p 662.50p 655.00p 658.00p 9692
16/01/2014 653.50p 663.00p 653.50p 655.00p 19432
15/01/2014 643.50p 655.00p 643.50p 653.50p 13306
14/01/2014 641.00p 645.00p 638.00p 643.50p 3439
13/01/2014 628.50p 641.00p 626.50p 641.00p 21523
10/01/2014 626.00p 629.50p 622.00p 628.50p 3653
09/01/2014 627.00p 630.00p 622.00p 626.00p 1556
08/01/2014 631.00p 631.00p 624.00p 627.00p 7830
07/01/2014 631.00p 634.60p 627.00p 631.00p 2780
06/01/2014 631.00p 635.00p 628.29p 631.00p 17751
03/01/2014 632.00p 637.00p 630.20p 631.00p 4673
02/01/2014 630.00p 635.00p 625.00p 632.00p 7933
31/12/2013 628.00p 633.00p 628.00p 630.00p 3100
30/12/2013 622.00p 633.00p 622.00p 628.00p 3608
27/12/2013 615.00p 625.00p 615.00p 622.00p 4877
24/12/2013 614.00p 618.00p 611.00p 615.00p 1782
23/12/2013 614.00p 617.75p 613.00p 614.00p 8052
20/12/2013 614.00p 617.00p 612.00p 614.00p 8560
19/12/2013 614.00p 618.00p 611.00p 614.00p 6265
18/12/2013 614.00p 617.00p 610.00p 614.00p 4361
17/12/2013 621.00p 621.00p 610.00p 618.00p 84313
16/12/2013 621.00p 622.95p 617.00p 621.00p 8186
13/12/2013 625.00p 627.00p 617.00p 621.00p 15006
12/12/2013 625.00p 628.00p 620.60p 625.00p 2091
11/12/2013 625.00p 629.00p 620.50p 627.00p 3189
10/12/2013 625.00p 629.00p 620.00p 625.00p 1354
09/12/2013 622.00p 630.00p 621.00p 625.00p 15429
06/12/2013 622.00p 627.00p 622.00p 627.00p 4487
05/12/2013 622.00p 625.50p 622.00p 622.00p 787
04/12/2013 623.50p 626.00p 617.60p 622.00p 4945
03/12/2013 627.00p 628.75p 620.00p 623.50p 2949
02/12/2013 627.00p 629.00p 622.00p 627.00p 150745
29/11/2013 630.00p 632.00p 622.50p 627.00p 12222
28/11/2013 630.00p 632.00p 625.00p 630.00p 1034
27/11/2013 630.00p 632.30p 625.00p 630.00p 84774
26/11/2013 632.00p 634.25p 625.00p 630.00p 8608
25/11/2013 632.50p 634.75p 628.00p 632.00p 1951
22/11/2013 637.50p 640.95p 630.00p 632.50p 7679
21/11/2013 632.00p 645.00p 632.00p 637.50p 27488

*Close Price adjusted for both dividends and splits