Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/04/2012 384.00p 388.00p 382.00p 383.50p 8612
20/04/2012 385.00p 390.00p 381.00p 384.00p 18046
19/04/2012 378.50p 385.00p 378.50p 385.00p 11448
18/04/2012 368.50p 382.00p 368.50p 378.50p 26634
17/04/2012 367.00p 373.00p 364.75p 367.00p 10888
16/04/2012 367.00p 371.00p 364.75p 367.00p 2972
13/04/2012 367.00p 375.00p 364.50p 367.00p 11277
12/04/2012 367.00p 371.80p 365.00p 367.00p 6283
11/04/2012 367.00p 370.00p 363.00p 367.00p 4649
10/04/2012 367.00p 372.00p 363.00p 367.00p 6220
05/04/2012 367.00p 367.00p 362.00p 367.00p 1700
04/04/2012 370.00p 370.00p 363.00p 367.00p 7772
03/04/2012 370.00p 372.88p 367.00p 370.00p 12352
02/04/2012 367.50p 375.00p 367.50p 370.00p 19295
30/03/2012 371.50p 372.00p 365.00p 368.50p 12525
29/03/2012 377.00p 380.00p 370.50p 371.50p 29528
28/03/2012 380.00p 380.00p 373.00p 377.50p 17866
27/03/2012 385.00p 388.00p 380.00p 382.50p 10341
26/03/2012 385.00p 386.93p 381.00p 385.00p 12796
23/03/2012 385.00p 390.00p 381.50p 385.00p 3000
22/03/2012 390.50p 394.10p 383.00p 385.00p 14720
21/03/2012 391.50p 393.50p 386.25p 390.50p 56894
20/03/2012 395.00p 399.00p 390.00p 391.00p 11990
19/03/2012 391.00p 395.00p 387.00p 392.00p 28034
16/03/2012 391.00p 394.00p 387.00p 391.00p 12374
15/03/2012 390.00p 395.00p 388.00p 391.00p 22012
14/03/2012 391.00p 394.20p 388.00p 391.00p 2600
13/03/2012 390.00p 394.00p 390.00p 391.00p 1300
12/03/2012 396.00p 399.20p 387.00p 390.00p 14474
09/03/2012 396.00p 399.20p 392.50p 396.00p 4125
08/03/2012 394.00p 397.00p 394.00p 396.00p 1235
07/03/2012 394.00p 396.00p 392.00p 394.00p 7330
06/03/2012 397.00p 399.50p 391.00p 394.00p 12679
05/03/2012 397.50p 400.00p 395.00p 397.00p 27467
02/03/2012 398.50p 401.25p 395.00p 397.50p 7350
01/03/2012 398.50p 402.00p 395.00p 398.50p 13437
29/02/2012 387.50p 408.00p 387.50p 398.50p 30386
28/02/2012 385.00p 390.00p 383.20p 387.50p 11345
27/02/2012 384.00p 388.00p 380.00p 385.00p 19774
24/02/2012 384.00p 388.00p 380.00p 384.00p 14120
23/02/2012 379.00p 387.00p 379.00p 384.00p 17571
22/02/2012 367.50p 382.00p 366.00p 379.00p 45155
21/02/2012 367.50p 372.34p 367.50p 367.50p 2772
20/02/2012 367.50p 372.00p 364.00p 367.50p 8410
17/02/2012 367.00p 372.00p 363.00p 367.00p 9131
16/02/2012 367.00p 371.00p 362.00p 367.00p 10750
15/02/2012 367.00p 370.65p 363.50p 367.00p 10375
14/02/2012 368.00p 371.10p 361.31p 367.00p 24005
13/02/2012 367.50p 371.75p 363.00p 367.50p 5807
10/02/2012 368.00p 368.00p 363.00p 367.50p 286
09/02/2012 368.50p 369.00p 365.00p 367.50p 5640
08/02/2012 368.50p 371.31p 365.00p 368.50p 1990
07/02/2012 368.50p 371.50p 364.81p 368.50p 31667
06/02/2012 367.50p 372.00p 363.00p 367.50p 4060
03/02/2012 367.50p 371.75p 364.25p 367.50p 2954
02/02/2012 369.00p 372.00p 363.00p 367.50p 10400
01/02/2012 368.00p 372.00p 368.00p 369.00p 11029
31/01/2012 367.00p 372.00p 363.50p 367.50p 11725
30/01/2012 366.00p 370.00p 366.00p 367.00p 1877
27/01/2012 365.00p 370.00p 363.25p 366.00p 17982
26/01/2012 360.00p 367.00p 359.00p 365.00p 59073
25/01/2012 355.00p 365.00p 355.00p 362.50p 19634
24/01/2012 348.50p 349.75p 348.50p 349.50p 3475
23/01/2012 348.50p 350.00p 348.50p 349.50p 11267
20/01/2012 348.50p 349.50p 348.50p 349.50p 1600
19/01/2012 348.50p 349.50p 347.00p 349.50p 3680
18/01/2012 348.50p 350.00p 345.00p 348.50p 5460
17/01/2012 348.50p 348.50p 347.45p 348.50p 1120
16/01/2012 349.00p 350.60p 345.80p 348.50p 7200
13/01/2012 349.00p 352.85p 349.00p 351.50p 15356
12/01/2012 349.00p 350.00p 347.50p 350.00p 1855
11/01/2012 349.00p 353.00p 345.00p 349.00p 3508
10/01/2012 350.00p 350.00p 345.00p 349.00p 7504
09/01/2012 350.00p 350.00p 347.00p 350.00p 378
06/01/2012 350.00p 350.00p 347.00p 350.00p 500
05/01/2012 350.00p 355.00p 346.50p 350.00p 3056
04/01/2012 350.00p 355.00p 350.00p 350.00p 15546
03/01/2012 343.00p 360.00p 343.00p 352.50p 10750
30/12/2011 346.50p 347.25p 346.50p 346.50p 1000
29/12/2011 346.50p 348.00p 346.50p 346.50p 2400
28/12/2011 346.50p 350.00p 343.00p 346.50p 0
23/12/2011 343.00p 350.00p 343.00p 346.50p 3000
22/12/2011 343.00p 347.62p 343.00p 346.50p 10490
21/12/2011 343.00p 348.00p 342.50p 346.50p 19576
20/12/2011 343.00p 346.00p 343.00p 345.00p 4620
19/12/2011 342.50p 346.00p 342.50p 343.00p 1740
16/12/2011 342.50p 344.00p 339.12p 342.50p 0
15/12/2011 343.00p 344.00p 339.12p 342.50p 25021
14/12/2011 343.00p 347.00p 338.00p 344.00p 0
13/12/2011 340.00p 347.00p 338.00p 344.00p 14378
12/12/2011 340.00p 341.80p 338.00p 340.00p 10136
09/12/2011 338.50p 341.80p 337.00p 340.00p 4845
08/12/2011 338.50p 338.50p 338.00p 338.50p 2500
07/12/2011 338.50p 342.00p 338.50p 338.50p 857
06/12/2011 338.50p 342.00p 338.25p 338.50p 2150
05/12/2011 338.50p 342.00p 338.00p 338.50p 9471
02/12/2011 339.00p 341.50p 338.50p 338.50p 16605
01/12/2011 339.00p 343.00p 338.25p 339.00p 5300
30/11/2011 340.00p 343.00p 339.00p 339.00p 15950
29/11/2011 340.00p 344.00p 340.00p 342.50p 3754
28/11/2011 340.00p 345.00p 340.00p 342.50p 2311
25/11/2011 340.00p 342.50p 340.00p 342.50p 1000
24/11/2011 340.00p 345.00p 340.00p 342.50p 25509
23/11/2011 340.00p 344.29p 340.00p 342.50p 31460
22/11/2011 340.00p 345.00p 340.00p 342.50p 4654
21/11/2011 342.50p 345.00p 342.50p 342.50p 5750
18/11/2011 342.50p 342.50p 342.00p 342.50p 715
17/11/2011 342.50p 342.50p 339.75p 342.50p 0
16/11/2011 341.50p 342.50p 339.75p 342.50p 191821
15/11/2011 341.50p 341.50p 335.00p 341.50p 7537
14/11/2011 341.50p 341.55p 338.00p 341.50p 3573
11/11/2011 341.50p 341.50p 338.00p 341.50p 5413
10/11/2011 342.50p 343.00p 336.67p 341.50p 2271
09/11/2011 342.50p 342.50p 341.25p 342.50p 3854
08/11/2011 341.00p 344.50p 337.50p 342.50p 9185
07/11/2011 340.00p 345.00p 337.50p 340.00p 5636
04/11/2011 340.00p 341.00p 336.00p 340.00p 301
03/11/2011 340.00p 340.00p 335.00p 340.00p 2170
02/11/2011 340.00p 340.00p 337.10p 340.00p 1501
01/11/2011 337.50p 340.00p 336.00p 340.00p 3250
31/10/2011 337.50p 338.75p 337.50p 337.50p 0
28/10/2011 337.50p 338.75p 337.50p 337.50p 2150
27/10/2011 337.50p 338.00p 335.00p 337.50p 19097
26/10/2011 337.50p 337.50p 316.67p 337.50p 1400
25/10/2011 337.50p 338.00p 335.00p 337.50p 1943
24/10/2011 337.50p 337.50p 333.00p 337.50p 2730
21/10/2011 337.50p 337.50p 335.00p 337.50p 0
20/10/2011 337.50p 337.50p 335.00p 337.50p 0
19/10/2011 337.50p 337.50p 335.00p 337.50p 360
18/10/2011 337.50p 337.50p 335.00p 337.50p 895
17/10/2011 337.50p 337.50p 337.50p 337.50p 5168
14/10/2011 337.50p 337.50p 335.00p 337.50p 2232
13/10/2011 340.00p 340.00p 335.00p 337.50p 719
12/10/2011 337.50p 337.50p 335.00p 337.50p 1100
11/10/2011 337.50p 337.50p 336.90p 337.50p 1676
10/10/2011 337.50p 339.50p 335.00p 337.50p 12193
07/10/2011 338.00p 338.00p 336.00p 337.50p 900
06/10/2011 338.50p 338.50p 336.00p 338.00p 997
05/10/2011 338.50p 338.50p 337.00p 338.50p 4251
04/10/2011 342.50p 342.50p 338.00p 338.50p 2425
03/10/2011 342.50p 343.75p 340.00p 342.50p 7310
30/09/2011 341.50p 344.30p 340.00p 342.50p 2300
29/09/2011 341.50p 343.00p 339.00p 341.50p 0
28/09/2011 339.00p 343.00p 339.00p 341.50p 9698
27/09/2011 335.00p 341.00p 335.00p 341.00p 3595
26/09/2011 332.50p 335.00p 330.00p 335.00p 3864
23/09/2011 332.50p 332.90p 330.00p 332.50p 3120
22/09/2011 332.50p 332.50p 330.00p 332.50p 3480
21/09/2011 332.50p 332.50p 330.50p 332.50p 2600
20/09/2011 331.00p 334.20p 329.40p 331.50p 4000
19/09/2011 327.50p 328.50p 327.00p 328.50p 2220
16/09/2011 327.50p 328.25p 325.00p 327.50p 3200
15/09/2011 328.50p 330.00p 327.50p 327.50p 2109
14/09/2011 332.00p 332.00p 328.00p 329.00p 600
13/09/2011 334.00p 334.40p 328.00p 332.50p 1700
12/09/2011 336.50p 336.50p 330.00p 335.50p 200
09/09/2011 337.50p 337.50p 335.00p 336.50p 42712
08/09/2011 336.50p 337.50p 335.00p 336.50p 0
07/09/2011 337.50p 337.50p 335.00p 336.50p 2747
06/09/2011 336.50p 336.50p 336.50p 336.50p 2000
05/09/2011 336.50p 336.50p 335.00p 336.50p 458
02/09/2011 336.50p 336.50p 335.00p 336.50p 829
01/09/2011 337.50p 337.50p 335.00p 336.50p 6896
31/08/2011 337.50p 338.00p 337.50p 337.50p 1500
30/08/2011 337.50p 337.50p 335.00p 337.50p 1876
26/08/2011 340.00p 340.50p 337.50p 337.50p 300
25/08/2011 341.00p 341.00p 337.50p 341.00p 947
24/08/2011 345.00p 345.00p 340.00p 341.00p 4700
23/08/2011 341.50p 345.00p 341.50p 345.00p 4815
22/08/2011 348.50p 348.50p 340.00p 341.50p 4000
19/08/2011 351.50p 351.50p 347.75p 348.50p 6500
18/08/2011 352.50p 352.50p 350.00p 351.50p 6855
17/08/2011 352.50p 353.50p 351.50p 351.50p 1000
16/08/2011 352.50p 354.00p 352.50p 352.50p 1000
15/08/2011 351.50p 355.00p 351.25p 352.50p 4375
12/08/2011 350.00p 351.50p 350.00p 351.50p 1000
11/08/2011 352.50p 352.50p 350.00p 350.00p 2780
10/08/2011 351.00p 351.25p 350.00p 351.00p 850
09/08/2011 355.00p 355.00p 348.00p 350.00p 4854
08/08/2011 356.00p 356.00p 350.00p 355.00p 12546
05/08/2011 367.50p 367.50p 356.50p 356.50p 12272
04/08/2011 376.50p 376.50p 373.00p 374.00p 2000
03/08/2011 376.50p 377.00p 373.00p 376.50p 4700
02/08/2011 376.50p 377.50p 376.50p 376.50p 3920
01/08/2011 376.50p 376.50p 376.50p 376.50p 9100
29/07/2011 376.50p 376.50p 373.70p 376.50p 85
28/07/2011 376.50p 378.00p 376.50p 376.50p 2182
27/07/2011 376.50p 377.50p 373.00p 376.50p 3112
26/07/2011 376.50p 377.00p 373.00p 376.50p 13500
25/07/2011 372.50p 376.50p 370.00p 376.50p 28990
22/07/2011 375.00p 377.50p 365.00p 372.50p 7319
21/07/2011 375.00p 376.00p 375.00p 375.00p 8505
20/07/2011 375.00p 375.00p 370.00p 375.00p 8564
19/07/2011 374.00p 378.75p 374.00p 375.00p 0
18/07/2011 377.50p 378.75p 374.00p 374.00p 2809
15/07/2011 378.50p 380.25p 375.00p 377.50p 5883
14/07/2011 378.50p 380.25p 376.50p 378.50p 2054
13/07/2011 378.50p 380.25p 376.00p 378.50p 4549
12/07/2011 378.50p 379.90p 378.00p 378.50p 8125
11/07/2011 377.00p 380.70p 377.00p 378.50p 4087

*Close Price adjusted for both dividends and splits