Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/07/2011 373.50p 382.00p 373.50p 378.50p 32109
07/07/2011 369.00p 377.00p 369.00p 373.50p 3462
06/07/2011 363.50p 372.00p 363.50p 368.50p 17246
05/07/2011 359.50p 366.93p 357.55p 363.50p 17469
04/07/2011 359.50p 361.75p 357.00p 359.50p 12712
01/07/2011 359.50p 361.50p 358.25p 359.50p 7935
30/06/2011 359.50p 362.00p 358.05p 359.50p 7375
29/06/2011 359.50p 361.50p 357.50p 359.50p 12152
28/06/2011 360.00p 362.00p 358.00p 359.50p 28368
27/06/2011 360.00p 362.00p 359.50p 360.00p 4226
24/06/2011 360.00p 362.00p 358.00p 360.00p 13053
23/06/2011 360.00p 361.50p 359.50p 360.00p 1990
22/06/2011 360.00p 362.00p 360.00p 360.00p 34836
21/06/2011 358.50p 358.50p 357.00p 358.50p 11002
20/06/2011 358.00p 360.00p 358.00p 358.50p 6380
17/06/2011 359.00p 360.00p 359.00p 359.00p 2078
16/06/2011 360.50p 360.50p 359.00p 359.00p 4300
15/06/2011 361.50p 363.00p 358.00p 360.50p 27125
14/06/2011 364.00p 364.00p 360.50p 361.50p 10939
13/06/2011 364.00p 366.00p 362.50p 364.00p 589340
10/06/2011 365.00p 367.00p 363.25p 364.00p 115419
09/06/2011 365.00p 370.00p 360.00p 365.00p 8385
08/06/2011 365.00p 367.55p 365.00p 365.00p 12800
07/06/2011 363.00p 367.30p 360.00p 365.00p 22345
06/06/2011 364.00p 366.00p 363.50p 364.00p 5808
03/06/2011 364.00p 364.00p 360.00p 364.00p 2326
02/06/2011 364.00p 364.00p 363.00p 364.00p 19792
01/06/2011 364.00p 367.00p 364.00p 364.00p 6086
31/05/2011 362.50p 364.00p 358.00p 364.00p 500
27/05/2011 362.50p 364.50p 358.00p 362.50p 3458
26/05/2011 362.50p 364.50p 358.00p 362.50p 3118
25/05/2011 360.00p 362.50p 360.00p 362.50p 29084
24/05/2011 360.50p 363.00p 358.00p 360.00p 13090
23/05/2011 356.50p 363.00p 355.10p 360.50p 5290
20/05/2011 356.50p 358.81p 355.00p 356.50p 6893
19/05/2011 356.00p 360.00p 356.00p 356.50p 5000
18/05/2011 356.00p 358.64p 352.50p 356.00p 8568
17/05/2011 354.50p 358.00p 354.50p 356.00p 13161
16/05/2011 354.50p 354.50p 352.00p 354.50p 2903
13/05/2011 354.50p 354.50p 352.00p 354.50p 3058
12/05/2011 354.50p 354.50p 352.50p 354.50p 720
11/05/2011 354.50p 356.00p 353.87p 354.50p 4317
10/05/2011 356.00p 358.00p 353.00p 354.50p 3381
09/05/2011 356.00p 357.00p 352.00p 356.00p 6500
06/05/2011 358.00p 360.00p 353.00p 356.00p 7421
05/05/2011 353.50p 361.50p 353.00p 358.00p 9420
04/05/2011 355.00p 355.00p 350.00p 353.50p 7533
03/05/2011 355.00p 355.00p 350.00p 355.00p 8000
28/04/2011 355.00p 358.00p 350.00p 355.00p 12352
27/04/2011 355.00p 359.00p 350.00p 355.00p 5162
26/04/2011 355.00p 355.00p 352.30p 355.00p 84
21/04/2011 355.00p 355.00p 350.00p 355.00p 4737
20/04/2011 355.00p 359.50p 350.00p 355.00p 12027
19/04/2011 355.00p 358.00p 351.00p 355.00p 24342
18/04/2011 355.00p 358.00p 355.00p 355.00p 500
15/04/2011 355.00p 359.00p 352.00p 355.00p 15265
14/04/2011 355.00p 360.00p 352.25p 355.00p 1924
13/04/2011 355.00p 358.00p 352.10p 355.00p 4356
12/04/2011 355.00p 355.00p 354.00p 355.00p 235
11/04/2011 355.00p 355.00p 352.10p 355.00p 1075
08/04/2011 355.00p 357.00p 352.10p 355.00p 1242
07/04/2011 355.00p 360.00p 353.00p 355.00p 6400
06/04/2011 351.00p 360.00p 351.00p 355.00p 8984
05/04/2011 351.00p 354.33p 348.00p 351.00p 2810
04/04/2011 349.00p 351.00p 345.00p 351.00p 21396
01/04/2011 349.00p 350.00p 345.00p 349.00p 22004
31/03/2011 343.50p 353.00p 343.50p 349.00p 14600
30/03/2011 345.00p 350.00p 342.00p 343.50p 1732
29/03/2011 345.00p 348.00p 345.00p 348.00p 224
28/03/2011 345.00p 349.25p 342.00p 345.00p 4297
25/03/2011 342.50p 350.00p 342.50p 345.00p 5620
24/03/2011 341.00p 345.00p 340.00p 342.00p 6922
23/03/2011 340.00p 344.10p 335.00p 341.00p 3180
22/03/2011 340.00p 345.00p 335.00p 340.00p 10975
21/03/2011 340.00p 345.00p 338.00p 340.00p 0
18/03/2011 340.00p 345.00p 338.00p 340.00p 2306
17/03/2011 338.50p 342.00p 338.50p 340.00p 6138
16/03/2011 331.00p 340.00p 331.00p 338.50p 15299
15/03/2011 336.50p 336.50p 327.50p 331.00p 13550
14/03/2011 340.00p 340.00p 336.00p 336.50p 2745
11/03/2011 348.50p 349.50p 340.00p 340.00p 17183
10/03/2011 350.00p 354.90p 345.00p 348.50p 1711
09/03/2011 346.00p 354.00p 349.00p 350.00p 6407
08/03/2011 336.00p 350.00p 340.00p 346.00p 20808
07/03/2011 335.00p 340.00p 336.00p 336.00p 7534
04/03/2011 332.50p 339.90p 332.00p 335.00p 20850
03/03/2011 335.00p 337.50p 332.50p 332.50p 7586
02/03/2011 348.00p 351.00p 335.00p 335.00p 21094
01/03/2011 340.00p 348.00p 341.00p 348.00p 8516
28/02/2011 332.50p 340.00p 330.00p 336.50p 56456
25/02/2011 331.50p 334.75p 331.50p 332.50p 11194
24/02/2011 328.50p 335.00p 327.10p 331.50p 6901
23/02/2011 322.50p 332.00p 320.50p 328.50p 11307
22/02/2011 320.00p 327.00p 320.50p 322.50p 39607
21/02/2011 319.50p 322.50p 314.00p 320.00p 7016
18/02/2011 318.50p 323.70p 312.00p 319.50p 0
17/02/2011 318.50p 323.70p 312.00p 318.50p 4677
16/02/2011 316.00p 319.20p 318.50p 318.50p 9092
15/02/2011 318.50p 316.00p 315.00p 316.00p 6000
14/02/2011 316.00p 321.00p 317.00p 318.50p 2219
11/02/2011 316.00p 320.00p 316.00p 318.50p 6985
10/02/2011 315.00p 321.75p 315.00p 318.50p 10000
09/02/2011 321.50p 321.50p 318.50p 318.50p 2367
08/02/2011 317.00p 321.86p 315.00p 318.50p 32013
07/02/2011 322.00p 322.90p 316.00p 318.50p 11967
04/02/2011 322.00p 322.00p 320.00p 320.00p 2064
03/02/2011 315.50p 321.49p 315.00p 320.00p 7972
02/02/2011 320.00p 322.50p 320.00p 320.00p 30071
01/02/2011 323.00p 327.39p 320.00p 322.50p 20631
31/01/2011 321.50p 325.00p 320.00p 323.00p 8258
28/01/2011 321.50p 325.00p 319.00p 321.50p 12644
27/01/2011 322.00p 322.50p 318.77p 321.50p 7200
26/01/2011 334.00p 334.00p 313.00p 322.00p 74388
25/01/2011 325.00p 328.00p 325.00p 325.00p 525
24/01/2011 325.00p 325.00p 318.14p 325.00p 309
21/01/2011 326.50p 326.50p 318.00p 325.00p 5000
20/01/2011 305.50p 331.75p 305.50p 326.50p 99400
19/01/2011 297.00p 310.00p 295.56p 302.00p 12160
18/01/2011 295.50p 300.00p 294.55p 297.00p 12835
17/01/2011 296.49p 296.49p 294.50p 295.50p 3753
14/01/2011 296.49p 296.49p 295.50p 295.50p 834
13/01/2011 294.03p 297.00p 294.03p 295.50p 7535
12/01/2011 295.50p 295.50p 294.50p 295.50p 3000
11/01/2011 297.00p 297.00p 295.50p 295.50p 5200
10/01/2011 295.50p 296.85p 295.50p 295.50p 5000
07/01/2011 295.50p 297.00p 294.15p 295.50p 6918
06/01/2011 295.00p 297.00p 295.00p 295.50p 7702
05/01/2011 296.50p 299.00p 295.00p 295.00p 407700
04/01/2011 296.50p 299.00p 295.52p 296.50p 1333
31/12/2010 296.50p 296.50p 296.50p 296.50p 0
30/12/2010 296.50p 299.00p 296.50p 296.50p 2300
29/12/2010 296.50p 299.00p 296.50p 296.50p 327
24/12/2010 296.50p 299.00p 295.52p 296.50p 762
23/12/2010 294.50p 296.50p 294.50p 296.50p 2000
22/12/2010 293.00p 296.00p 293.00p 294.50p 1601
21/12/2010 293.00p 296.00p 293.00p 293.00p 2528
20/12/2010 293.00p 296.00p 291.50p 293.00p 2532
17/12/2010 293.00p 296.00p 293.00p 293.00p 6069
16/12/2010 293.00p 295.88p 290.00p 293.00p 3193
15/12/2010 293.50p 293.50p 291.00p 293.00p 2517
14/12/2010 293.50p 296.50p 293.50p 293.50p 5405
13/12/2010 293.50p 297.00p 293.50p 293.50p 1673
10/12/2010 296.50p 297.84p 292.00p 293.50p 12067
09/12/2010 296.50p 296.50p 296.50p 296.50p 0
08/12/2010 303.50p 303.50p 293.50p 296.50p 10212
07/12/2010 304.00p 306.00p 302.88p 303.50p 8155
06/12/2010 304.00p 304.00p 301.00p 304.00p 1024
03/12/2010 304.00p 308.00p 304.00p 304.00p 1036
02/12/2010 304.00p 308.00p 304.00p 304.00p 11059
01/12/2010 305.00p 309.00p 304.00p 304.00p 8674
30/11/2010 305.00p 305.00p 305.00p 305.00p 0
29/11/2010 305.00p 305.00p 304.00p 305.00p 0
26/11/2010 305.00p 305.00p 305.00p 305.00p 0
25/11/2010 308.50p 308.50p 305.00p 305.00p 6450
24/11/2010 310.00p 312.00p 308.50p 308.50p 6668
23/11/2010 309.00p 315.00p 309.00p 310.00p 5650
22/11/2010 309.00p 309.00p 309.00p 309.00p 0
19/11/2010 310.00p 310.00p 307.00p 309.00p 2112
18/11/2010 309.00p 310.00p 309.00p 310.00p 857
17/11/2010 308.50p 315.00p 308.50p 309.00p 4970
16/11/2010 301.00p 312.00p 301.00p 308.50p 10000
15/11/2010 301.00p 301.95p 300.10p 301.00p 4471
12/11/2010 300.00p 302.00p 300.00p 301.00p 9746
11/11/2010 300.00p 300.00p 298.00p 300.00p 15592
10/11/2010 300.00p 302.00p 290.00p 300.00p 426335
09/11/2010 301.00p 302.00p 298.00p 300.00p 9227
08/11/2010 301.00p 306.00p 301.00p 301.00p 3070
05/11/2010 300.00p 305.00p 300.00p 301.00p 1300
04/11/2010 297.50p 302.00p 297.50p 300.00p 2500
03/11/2010 295.00p 302.00p 295.00p 297.50p 24005
02/11/2010 295.00p 295.00p 293.75p 295.00p 2
01/11/2010 293.00p 298.00p 291.75p 295.00p 3385
29/10/2010 290.00p 297.50p 290.00p 293.00p 5492
28/10/2010 290.00p 292.00p 289.00p 290.00p 6427
27/10/2010 290.00p 292.00p 288.08p 290.00p 14284
26/10/2010 290.00p 290.00p 288.25p 290.00p 1000
25/10/2010 290.00p 290.00p 290.00p 290.00p 0
22/10/2010 290.00p 292.00p 288.25p 290.00p 13115
21/10/2010 289.50p 290.00p 288.00p 290.00p 2097
20/10/2010 288.50p 291.00p 288.50p 289.50p 33870
19/10/2010 288.50p 292.00p 287.00p 288.50p 3059
18/10/2010 290.00p 291.45p 285.00p 288.50p 11024
15/10/2010 291.50p 294.86p 291.50p 291.50p 2173
14/10/2010 296.50p 300.00p 290.00p 292.50p 16893
13/10/2010 296.50p 300.00p 295.17p 296.50p 5220
12/10/2010 296.00p 299.00p 295.66p 296.50p 4360
11/10/2010 296.00p 296.00p 293.00p 296.00p 5115
08/10/2010 293.00p 303.00p 290.00p 296.00p 207000
07/10/2010 291.00p 297.00p 290.00p 293.00p 7550
06/10/2010 291.50p 297.00p 290.00p 291.00p 10029
05/10/2010 291.50p 292.00p 289.82p 291.50p 19100
04/10/2010 283.50p 293.00p 283.50p 291.50p 12258
01/10/2010 282.50p 287.00p 282.50p 283.50p 158
30/09/2010 282.00p 287.00p 279.00p 282.50p 12000
29/09/2010 285.00p 285.00p 280.66p 282.00p 5316
28/09/2010 286.00p 286.00p 282.00p 285.00p 10000
27/09/2010 285.00p 289.00p 284.00p 286.00p 10715
24/09/2010 285.00p 289.50p 284.00p 285.00p 555
23/09/2010 285.00p 290.00p 283.80p 285.00p 13000
22/09/2010 280.00p 290.00p 280.00p 285.00p 11487

*Close Price adjusted for both dividends and splits