Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/11/2013 625.00p 637.00p 625.00p 632.00p 23051
19/11/2013 626.00p 627.00p 621.93p 625.00p 11925
18/11/2013 626.00p 629.20p 623.20p 626.00p 2902
15/11/2013 626.00p 630.00p 623.00p 626.00p 5334
14/11/2013 626.00p 630.00p 626.00p 626.00p 1803
13/11/2013 627.50p 630.00p 623.35p 626.00p 7456
12/11/2013 630.00p 634.00p 627.00p 627.50p 13045
11/11/2013 630.00p 633.00p 630.00p 631.00p 4800
08/11/2013 630.00p 635.00p 625.00p 630.00p 6292
07/11/2013 621.00p 633.00p 617.00p 630.00p 17204
06/11/2013 620.00p 623.00p 615.00p 621.00p 19202
05/11/2013 623.50p 625.00p 615.00p 620.00p 12563
04/11/2013 629.00p 629.00p 615.00p 623.50p 6852
01/11/2013 627.50p 630.60p 625.00p 629.00p 6993
31/10/2013 637.50p 637.50p 620.00p 627.50p 14459
30/10/2013 634.50p 642.00p 630.50p 637.50p 21254
29/10/2013 626.00p 638.00p 624.00p 634.50p 17232
28/10/2013 622.00p 630.61p 622.00p 626.00p 6416
25/10/2013 621.00p 627.00p 618.00p 622.00p 8305
24/10/2013 621.00p 625.00p 617.00p 621.00p 14934
23/10/2013 616.00p 625.00p 616.00p 621.00p 7379
22/10/2013 610.00p 620.00p 610.00p 616.00p 17679
21/10/2013 605.00p 610.00p 600.00p 610.00p 19399
18/10/2013 607.00p 608.50p 601.35p 604.50p 13775
17/10/2013 608.00p 612.00p 602.00p 607.00p 7118
16/10/2013 609.50p 610.00p 606.75p 608.00p 3806
15/10/2013 603.50p 612.00p 603.00p 609.50p 14651
14/10/2013 602.50p 605.00p 600.00p 603.50p 5235
11/10/2013 602.50p 607.00p 596.00p 602.50p 9569
10/10/2013 607.00p 610.90p 600.00p 602.50p 6858
09/10/2013 606.00p 612.00p 603.75p 605.00p 10377
08/10/2013 596.00p 610.00p 596.00p 606.00p 32860
07/10/2013 600.00p 603.45p 595.00p 596.00p 7618
04/10/2013 597.50p 605.00p 597.50p 600.00p 13823
03/10/2013 583.50p 605.00p 583.50p 597.50p 37669
02/10/2013 583.50p 587.00p 582.00p 583.50p 9280
01/10/2013 578.50p 585.50p 574.00p 583.50p 671464
30/09/2013 573.50p 580.00p 573.50p 577.50p 3333
27/09/2013 570.00p 580.00p 568.50p 573.50p 3688
26/09/2013 570.00p 572.00p 570.00p 570.00p 8530
25/09/2013 570.00p 572.00p 570.00p 570.00p 7893
24/09/2013 568.00p 573.10p 568.00p 570.00p 4939
23/09/2013 567.00p 569.00p 563.25p 568.00p 5093
20/09/2013 566.50p 569.00p 563.25p 567.00p 6666
19/09/2013 566.50p 570.00p 563.00p 566.50p 7855
18/09/2013 567.50p 571.74p 565.00p 566.50p 10482
17/09/2013 566.50p 570.00p 565.00p 567.50p 18840
16/09/2013 560.00p 568.00p 560.00p 566.50p 21930
13/09/2013 557.50p 562.00p 556.00p 560.00p 31290
12/09/2013 561.00p 562.00p 550.00p 557.50p 21583
11/09/2013 561.00p 565.00p 561.00p 561.00p 8792
10/09/2013 561.50p 565.00p 558.00p 561.00p 13572
09/09/2013 559.50p 563.00p 557.75p 561.50p 9046
06/09/2013 559.00p 561.92p 559.00p 559.00p 5008
05/09/2013 565.00p 568.00p 556.00p 559.00p 5197
04/09/2013 578.50p 582.00p 563.00p 565.00p 15006
03/09/2013 578.50p 581.25p 577.80p 578.50p 5847
02/09/2013 574.00p 582.00p 572.50p 578.50p 7256
30/08/2013 572.00p 580.00p 572.00p 574.00p 7839
29/08/2013 568.00p 575.00p 567.00p 572.00p 1609
28/08/2013 555.50p 573.00p 555.00p 568.00p 13830
27/08/2013 551.00p 560.00p 551.00p 555.50p 8265
23/08/2013 548.50p 555.00p 548.50p 551.00p 1539
22/08/2013 548.50p 552.00p 548.50p 548.50p 2913
21/08/2013 548.50p 552.00p 548.50p 548.50p 1086
20/08/2013 548.50p 552.00p 546.40p 548.50p 2809
19/08/2013 552.50p 554.00p 545.75p 548.50p 11762
16/08/2013 552.50p 555.00p 551.00p 552.50p 11809
15/08/2013 553.00p 555.50p 550.75p 552.50p 6503
14/08/2013 551.00p 556.00p 550.90p 553.00p 13572
13/08/2013 546.00p 554.00p 544.33p 551.00p 15428
12/08/2013 532.50p 551.00p 532.50p 546.00p 13977
09/08/2013 525.00p 540.00p 525.00p 532.50p 23320
08/08/2013 523.50p 530.00p 523.50p 525.00p 4956
07/08/2013 523.50p 525.00p 521.00p 525.00p 13481
06/08/2013 518.00p 527.00p 516.00p 523.50p 13656
05/08/2013 511.00p 522.45p 511.00p 518.00p 18004
02/08/2013 511.00p 515.00p 505.00p 511.00p 18262
01/08/2013 507.50p 513.95p 507.50p 511.00p 86919
31/07/2013 503.50p 509.50p 503.50p 507.50p 225308
30/07/2013 503.50p 506.85p 500.00p 503.50p 13188
29/07/2013 503.50p 507.00p 502.80p 503.50p 3409
26/07/2013 506.00p 510.00p 503.50p 503.50p 4954
25/07/2013 506.00p 510.00p 506.00p 506.00p 100
24/07/2013 506.00p 509.50p 505.00p 506.00p 5851
23/07/2013 506.00p 510.00p 505.60p 506.00p 7578
22/07/2013 506.00p 510.00p 504.40p 506.00p 14019
19/07/2013 505.00p 510.00p 504.00p 506.00p 4562
18/07/2013 506.00p 510.00p 504.96p 506.00p 9474
17/07/2013 506.00p 510.00p 506.00p 506.00p 4763
16/07/2013 507.50p 510.00p 505.50p 506.00p 14240
15/07/2013 507.50p 511.00p 506.31p 507.50p 3310
12/07/2013 507.50p 511.00p 507.50p 507.50p 7236
11/07/2013 505.50p 511.00p 504.00p 507.50p 16567
10/07/2013 507.50p 509.50p 500.50p 504.00p 9768
09/07/2013 505.50p 511.00p 502.50p 507.50p 22973
08/07/2013 505.50p 508.75p 505.50p 505.50p 2871
05/07/2013 503.50p 505.50p 500.00p 505.50p 123986
04/07/2013 504.50p 508.00p 501.20p 503.50p 10504
03/07/2013 504.50p 507.00p 501.50p 504.50p 1217
02/07/2013 504.50p 508.00p 500.00p 504.50p 5052
01/07/2013 509.50p 512.65p 504.50p 504.50p 4020
28/06/2013 511.00p 515.00p 505.00p 515.00p 15363
27/06/2013 510.00p 515.00p 510.00p 511.00p 7100
26/06/2013 510.00p 514.00p 506.00p 510.00p 3263
25/06/2013 509.00p 514.50p 508.50p 510.00p 8226
24/06/2013 510.00p 514.00p 505.00p 509.00p 17028
21/06/2013 503.00p 515.00p 502.00p 510.00p 28066
20/06/2013 514.00p 517.45p 495.00p 503.00p 28099
19/06/2013 502.00p 518.00p 496.00p 514.50p 20230
18/06/2013 497.00p 500.00p 492.00p 496.00p 8723
17/06/2013 497.00p 502.00p 497.00p 497.00p 4281
14/06/2013 488.50p 502.00p 488.50p 497.00p 16839
13/06/2013 485.00p 500.00p 484.00p 488.50p 17595
12/06/2013 481.50p 490.00p 478.00p 485.00p 17938
11/06/2013 480.00p 485.00p 480.00p 481.50p 1800
10/06/2013 480.00p 485.00p 480.00p 480.00p 6664
07/06/2013 478.50p 483.00p 478.50p 480.00p 1709
06/06/2013 475.00p 480.00p 473.70p 478.50p 12550
05/06/2013 475.50p 485.00p 473.70p 475.00p 10251
04/06/2013 475.50p 480.00p 474.00p 475.50p 1656
03/06/2013 474.00p 477.00p 471.60p 474.00p 38484
31/05/2013 474.00p 476.00p 474.00p 474.00p 6930
30/05/2013 473.50p 475.00p 471.90p 474.00p 5460
29/05/2013 475.00p 475.00p 470.00p 473.50p 10894
28/05/2013 479.50p 479.50p 465.00p 475.00p 26467
24/05/2013 479.50p 484.00p 477.00p 479.50p 4186
23/05/2013 486.00p 488.50p 477.00p 479.50p 24203
22/05/2013 484.50p 488.00p 482.50p 486.00p 9573
21/05/2013 484.50p 487.00p 484.50p 484.50p 5485
20/05/2013 484.50p 487.00p 482.00p 484.50p 22020
17/05/2013 483.50p 488.00p 483.50p 484.50p 16475
16/05/2013 483.50p 487.00p 482.31p 483.50p 7464
15/05/2013 483.50p 487.00p 482.00p 483.50p 16824
14/05/2013 483.50p 487.00p 481.50p 483.50p 2757
13/05/2013 485.00p 490.00p 480.00p 483.50p 14038
10/05/2013 479.50p 488.00p 476.50p 485.00p 10239
09/05/2013 478.00p 485.00p 476.50p 479.50p 10674
08/05/2013 474.00p 482.00p 471.50p 478.00p 13149
07/05/2013 470.00p 478.00p 470.00p 473.50p 9104
03/05/2013 470.00p 475.00p 467.10p 470.00p 7541
02/05/2013 470.00p 472.90p 466.00p 470.00p 9763
01/05/2013 469.00p 475.00p 469.00p 470.00p 5607
30/04/2013 471.00p 475.00p 466.75p 469.00p 15163
29/04/2013 466.00p 475.00p 466.00p 471.00p 8508
26/04/2013 456.00p 470.00p 456.00p 466.00p 8625
25/04/2013 448.50p 460.00p 448.50p 456.00p 11087
24/04/2013 451.50p 451.50p 445.00p 448.50p 7230
23/04/2013 450.50p 453.50p 449.00p 451.50p 3388
22/04/2013 445.00p 452.00p 445.00p 450.50p 12520
19/04/2013 440.50p 448.18p 438.00p 445.00p 14203
18/04/2013 440.00p 442.00p 437.00p 440.50p 12107
17/04/2013 439.50p 442.00p 436.50p 440.00p 4265
16/04/2013 439.00p 442.20p 436.20p 439.50p 10490
15/04/2013 441.50p 441.50p 435.00p 439.00p 6611
12/04/2013 444.00p 444.00p 438.00p 441.50p 7245
11/04/2013 444.00p 445.68p 440.00p 444.00p 6631
10/04/2013 444.00p 444.21p 440.00p 444.00p 8303
09/04/2013 446.00p 446.00p 440.00p 444.00p 15733
08/04/2013 451.00p 451.32p 440.00p 446.00p 22967
05/04/2013 455.00p 455.00p 450.00p 451.00p 9581
04/04/2013 455.00p 458.00p 450.00p 455.00p 11298
03/04/2013 455.00p 457.00p 451.25p 455.00p 6329
02/04/2013 455.00p 460.00p 450.75p 455.00p 10525
28/03/2013 455.00p 460.00p 452.00p 455.00p 7378
27/03/2013 456.50p 460.00p 455.00p 455.00p 8467
26/03/2013 458.50p 461.30p 456.50p 458.50p 9394
25/03/2013 459.00p 459.80p 455.00p 458.50p 11391
22/03/2013 463.50p 465.95p 458.00p 459.00p 16410
21/03/2013 464.00p 467.00p 460.00p 463.50p 11526
20/03/2013 464.00p 470.00p 461.00p 464.00p 27721
19/03/2013 465.00p 469.00p 460.00p 464.00p 12796
18/03/2013 465.00p 470.00p 460.00p 465.00p 14916
15/03/2013 465.00p 470.00p 464.99p 465.00p 6952
14/03/2013 465.00p 467.00p 460.00p 465.00p 3728
13/03/2013 466.50p 468.75p 460.00p 466.00p 17345
12/03/2013 467.50p 471.25p 463.50p 466.50p 5734
11/03/2013 467.50p 472.00p 464.50p 467.50p 3313
08/03/2013 468.00p 472.00p 463.00p 467.50p 5717
07/03/2013 468.00p 473.00p 467.00p 468.00p 2860
06/03/2013 469.00p 473.00p 465.00p 468.00p 13085
05/03/2013 473.50p 477.00p 466.00p 469.00p 9865
04/03/2013 474.50p 477.50p 470.00p 473.50p 6976
01/03/2013 477.00p 479.00p 472.00p 475.50p 4769
28/02/2013 477.00p 480.00p 472.00p 477.00p 4700
27/02/2013 476.00p 480.00p 472.00p 477.00p 2905
26/02/2013 476.00p 479.50p 476.00p 476.00p 2484
25/02/2013 476.00p 480.00p 472.00p 476.00p 5048
22/02/2013 472.50p 479.75p 460.00p 476.00p 8930
21/02/2013 473.00p 474.50p 470.00p 472.50p 4844
20/02/2013 472.50p 475.00p 472.50p 473.00p 2062
19/02/2013 471.50p 474.50p 471.50p 472.50p 1507
18/02/2013 467.50p 471.50p 466.00p 471.50p 7383
15/02/2013 462.00p 469.25p 461.00p 467.50p 3403
14/02/2013 459.50p 464.00p 455.00p 462.00p 9017
13/02/2013 460.00p 463.00p 455.00p 459.50p 9000
12/02/2013 461.00p 462.00p 457.00p 459.00p 10030
11/02/2013 461.00p 465.00p 460.00p 461.00p 23584
08/02/2013 462.50p 464.87p 460.00p 461.00p 7703
07/02/2013 456.50p 462.50p 456.50p 462.50p 8367

*Close Price adjusted for both dividends and splits