Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
06/02/2013 453.50p 460.00p 453.50p 456.50p 6822
05/02/2013 451.00p 457.00p 451.00p 453.50p 3777
04/02/2013 451.00p 455.00p 451.00p 451.00p 5429
01/02/2013 451.00p 457.00p 449.50p 451.00p 10110
31/01/2013 451.00p 455.00p 448.00p 451.00p 3826
30/01/2013 453.00p 458.00p 450.50p 451.00p 10288
29/01/2013 456.00p 458.00p 453.50p 455.00p 9861
28/01/2013 454.00p 463.00p 451.00p 456.00p 19481
25/01/2013 458.00p 462.00p 451.00p 454.00p 5822
24/01/2013 475.00p 475.00p 457.00p 458.00p 12461
23/01/2013 473.00p 482.00p 473.00p 475.00p 23498
22/01/2013 470.50p 484.00p 468.27p 471.50p 19605
21/01/2013 450.50p 470.00p 450.50p 469.00p 9719
18/01/2013 445.00p 455.00p 444.00p 450.50p 14424
17/01/2013 445.00p 450.00p 444.00p 445.00p 18443
16/01/2013 445.00p 448.00p 445.00p 445.00p 305
15/01/2013 445.00p 450.00p 443.00p 445.00p 9345
14/01/2013 443.50p 448.00p 442.75p 445.00p 2492
11/01/2013 443.50p 445.00p 442.50p 443.50p 3681
10/01/2013 439.00p 443.50p 439.00p 443.50p 750
09/01/2013 438.00p 443.00p 433.00p 438.00p 1550
08/01/2013 438.00p 443.00p 438.00p 438.00p 4328
07/01/2013 436.50p 442.00p 435.70p 437.50p 4552
04/01/2013 437.50p 440.00p 434.94p 436.50p 6024
03/01/2013 437.50p 437.50p 436.39p 437.50p 1736
02/01/2013 437.50p 440.00p 435.00p 437.50p 10112
31/12/2012 434.50p 439.00p 434.50p 437.50p 3263
28/12/2012 438.00p 439.60p 434.50p 434.50p 5226
27/12/2012 440.50p 440.50p 436.00p 438.00p 4650
24/12/2012 440.50p 444.90p 438.25p 440.50p 5269
21/12/2012 440.00p 444.90p 440.00p 440.50p 6594
20/12/2012 440.50p 444.90p 440.50p 440.50p 1900
19/12/2012 439.00p 444.90p 439.00p 440.50p 12298
18/12/2012 440.00p 443.00p 439.00p 440.00p 0
17/12/2012 439.00p 443.00p 439.00p 440.00p 8173
14/12/2012 435.00p 445.00p 434.00p 439.00p 15262
13/12/2012 434.00p 438.00p 432.00p 435.00p 4400
12/12/2012 431.00p 440.00p 431.00p 434.00p 5453
11/12/2012 428.50p 433.00p 426.75p 429.00p 7250
10/12/2012 427.50p 432.00p 426.00p 428.50p 16110
07/12/2012 424.00p 430.00p 424.00p 427.50p 3200
06/12/2012 424.00p 424.00p 422.00p 424.00p 771
05/12/2012 416.50p 425.00p 416.50p 424.00p 8109
04/12/2012 418.00p 420.00p 416.50p 416.50p 450
03/12/2012 418.00p 420.00p 417.00p 418.00p 3876
30/11/2012 423.50p 423.50p 418.00p 418.00p 3600
29/11/2012 416.00p 433.00p 416.00p 423.50p 13146
28/11/2012 412.50p 418.00p 412.50p 416.00p 1894
27/11/2012 407.50p 416.00p 407.50p 412.50p 6681
26/11/2012 407.50p 412.00p 407.50p 407.50p 2000
23/11/2012 407.50p 412.00p 407.50p 407.50p 2925
22/11/2012 405.00p 413.00p 405.00p 407.50p 25470
21/11/2012 405.50p 412.00p 405.50p 405.50p 20705
20/11/2012 405.50p 411.00p 405.50p 405.50p 4860
19/11/2012 406.50p 411.00p 401.00p 405.50p 6612
16/11/2012 406.50p 411.00p 406.50p 406.50p 3441
15/11/2012 408.00p 412.00p 405.00p 406.50p 4415
14/11/2012 407.50p 412.00p 406.00p 408.00p 6475
13/11/2012 407.00p 412.00p 407.00p 407.50p 14829
12/11/2012 406.00p 412.00p 404.00p 407.00p 7207
09/11/2012 411.00p 411.00p 404.00p 406.00p 18133
08/11/2012 411.00p 412.00p 410.50p 411.00p 15000
07/11/2012 412.50p 415.00p 411.00p 411.00p 2588

*Close Price adjusted for both dividends and splits