Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
05/11/2012 404.00p 412.00p 404.00p 407.00p 10547
02/11/2012 400.00p 407.00p 397.00p 404.00p 9969
01/11/2012 401.00p 405.00p 400.00p 400.00p 1031
31/10/2012 399.50p 406.00p 398.60p 401.00p 13766
30/10/2012 399.50p 404.00p 397.00p 399.50p 19031
29/10/2012 399.00p 404.00p 399.00p 399.50p 2895
26/10/2012 399.00p 403.00p 399.00p 399.00p 1100
25/10/2012 398.50p 403.00p 398.50p 399.00p 18034
24/10/2012 398.50p 403.00p 395.00p 398.50p 1877
23/10/2012 398.50p 403.00p 397.15p 398.50p 9170
22/10/2012 398.50p 402.01p 396.25p 398.50p 3947
19/10/2012 398.50p 402.10p 396.00p 398.50p 0
18/10/2012 398.50p 402.10p 396.00p 398.50p 3095
17/10/2012 398.50p 403.00p 395.00p 398.50p 15870
16/10/2012 398.50p 398.50p 395.75p 398.50p 3307
15/10/2012 397.00p 402.00p 397.00p 398.50p 3465
12/10/2012 397.00p 400.00p 397.00p 397.00p 1225
11/10/2012 397.00p 400.00p 396.00p 396.00p 3430
10/10/2012 397.50p 399.00p 396.00p 396.00p 4100
09/10/2012 397.50p 398.95p 396.50p 396.50p 500
08/10/2012 396.50p 400.00p 393.70p 396.50p 5180
05/10/2012 394.00p 399.00p 391.00p 396.50p 12689
04/10/2012 393.50p 394.00p 391.00p 394.00p 5514
03/10/2012 392.50p 397.00p 388.50p 393.50p 11491
02/10/2012 393.50p 396.00p 390.00p 392.50p 5584
01/10/2012 392.50p 396.00p 387.00p 393.50p 19306
28/09/2012 394.00p 394.00p 389.00p 392.50p 1370
27/09/2012 394.00p 394.50p 391.00p 394.50p 7
26/09/2012 394.50p 396.75p 390.00p 394.50p 5500
25/09/2012 395.00p 400.00p 391.00p 396.00p 7464
24/09/2012 391.50p 399.00p 391.50p 395.00p 9010
21/09/2012 391.50p 395.00p 391.50p 391.50p 1010
20/09/2012 392.50p 394.78p 391.50p 391.50p 1257
19/09/2012 394.00p 395.75p 390.00p 391.50p 6896
18/09/2012 396.00p 396.00p 390.50p 394.00p 1843
17/09/2012 397.00p 402.00p 392.00p 396.00p 22200
14/09/2012 397.50p 400.00p 393.00p 397.00p 1895
13/09/2012 396.00p 400.00p 394.00p 397.50p 8094
12/09/2012 397.00p 400.25p 395.00p 396.00p 18488
11/09/2012 397.00p 400.25p 397.00p 398.50p 2450
10/09/2012 397.00p 400.25p 397.00p 398.50p 9941
07/09/2012 397.00p 402.00p 397.00p 398.50p 6200
06/09/2012 397.00p 402.20p 396.75p 398.50p 11721
05/09/2012 397.50p 400.75p 397.00p 397.00p 368
04/09/2012 397.50p 397.50p 395.00p 397.50p 1250
03/09/2012 397.50p 397.50p 397.50p 397.50p 446
31/08/2012 397.50p 401.00p 397.50p 397.50p 2700
30/08/2012 400.00p 400.00p 397.50p 397.50p 5735
29/08/2012 398.50p 402.00p 395.00p 398.50p 3199
28/08/2012 400.00p 400.00p 394.00p 398.50p 9836
24/08/2012 400.00p 405.00p 400.00p 400.00p 14150
23/08/2012 400.00p 405.00p 393.50p 400.00p 29420
22/08/2012 400.00p 405.00p 400.00p 400.00p 2060
21/08/2012 400.00p 402.78p 400.00p 400.00p 2744
20/08/2012 400.00p 404.00p 400.00p 400.00p 3574
17/08/2012 400.00p 405.00p 400.00p 400.00p 2000
16/08/2012 397.50p 404.00p 396.00p 400.00p 521
15/08/2012 396.50p 400.00p 394.00p 397.50p 5696
14/08/2012 396.50p 400.32p 395.00p 396.50p 5647
13/08/2012 396.50p 400.00p 394.00p 396.50p 14815
10/08/2012 396.50p 400.00p 395.00p 396.50p 2036
09/08/2012 396.50p 400.00p 396.50p 396.50p 709
08/08/2012 396.50p 400.00p 393.00p 396.50p 2975
07/08/2012 396.50p 400.00p 394.00p 396.50p 5457
06/08/2012 396.50p 400.00p 396.50p 396.50p 25808
03/08/2012 396.50p 400.00p 395.50p 396.50p 3008
02/08/2012 395.00p 400.00p 395.00p 396.50p 5942
01/08/2012 395.00p 399.00p 395.00p 395.00p 250
31/07/2012 393.50p 397.00p 393.50p 395.00p 1184
30/07/2012 393.50p 397.00p 391.00p 393.50p 7778
27/07/2012 393.50p 396.50p 392.00p 393.50p 2297
26/07/2012 393.50p 396.75p 393.50p 393.50p 1250
25/07/2012 394.00p 398.00p 392.50p 393.50p 15987
24/07/2012 394.00p 394.00p 392.00p 394.00p 1165
23/07/2012 394.00p 398.00p 392.00p 394.00p 7922
20/07/2012 394.00p 398.00p 394.00p 394.00p 346
19/07/2012 391.00p 400.00p 391.00p 394.00p 3689
18/07/2012 391.00p 397.00p 390.00p 391.00p 9759
17/07/2012 391.50p 394.00p 390.00p 391.00p 4521
16/07/2012 391.00p 395.00p 387.75p 391.50p 21657
13/07/2012 391.00p 395.00p 390.00p 391.00p 22021
12/07/2012 391.00p 395.00p 387.00p 391.00p 645
11/07/2012 385.00p 394.00p 385.00p 391.00p 21229
10/07/2012 385.00p 389.00p 385.00p 385.00p 3200
09/07/2012 385.00p 390.00p 385.00p 385.00p 8722
06/07/2012 385.00p 389.00p 385.00p 385.00p 0
05/07/2012 389.00p 389.00p 385.00p 385.00p 540
04/07/2012 389.00p 391.78p 389.00p 389.00p 2500
03/07/2012 389.00p 392.00p 387.00p 389.00p 1724
02/07/2012 390.00p 393.75p 387.00p 389.00p 6359
29/06/2012 387.00p 395.00p 386.00p 390.00p 61852
28/06/2012 385.00p 392.00p 382.50p 387.00p 6538
27/06/2012 385.00p 387.80p 385.00p 385.00p 30171
26/06/2012 385.00p 389.00p 378.62p 385.00p 23504
25/06/2012 384.00p 386.00p 380.00p 384.00p 7615
22/06/2012 384.00p 388.00p 380.00p 384.00p 11649
21/06/2012 384.00p 387.00p 384.00p 384.00p 3832
20/06/2012 384.00p 386.86p 384.00p 384.00p 1000
19/06/2012 384.00p 387.00p 384.00p 384.00p 5573
18/06/2012 383.50p 384.90p 380.00p 383.50p 1548
15/06/2012 383.50p 386.00p 381.00p 383.50p 17689
14/06/2012 383.50p 386.00p 380.00p 383.50p 2941
13/06/2012 383.50p 383.50p 380.00p 383.50p 7090
12/06/2012 383.50p 385.50p 380.00p 383.50p 5373
11/06/2012 383.50p 386.50p 381.00p 383.50p 36354
08/06/2012 382.50p 385.50p 382.50p 383.50p 6640
07/06/2012 381.50p 382.50p 378.00p 382.50p 12275
06/06/2012 381.50p 383.25p 378.00p 381.50p 1729
01/06/2012 382.50p 386.00p 378.00p 381.50p 8287
31/05/2012 381.00p 382.50p 381.00p 382.50p 16600
30/05/2012 382.00p 387.00p 380.00p 381.00p 8500
29/05/2012 381.00p 383.20p 377.50p 382.00p 3610
28/05/2012 381.00p 381.00p 380.00p 381.00p 15000
25/05/2012 382.50p 385.00p 380.00p 382.50p 19370
24/05/2012 382.50p 384.00p 382.50p 382.50p 12500
23/05/2012 383.50p 386.00p 380.00p 382.50p 13462
22/05/2012 383.50p 387.00p 383.50p 383.50p 5503
21/05/2012 382.50p 385.00p 380.00p 382.50p 6180
18/05/2012 382.50p 384.00p 380.00p 382.50p 5681
17/05/2012 384.00p 387.00p 380.75p 382.50p 8596
16/05/2012 384.00p 387.50p 384.00p 384.00p 235
15/05/2012 384.00p 387.50p 382.75p 384.00p 4160
14/05/2012 384.00p 388.00p 382.50p 384.00p 1960
11/05/2012 384.00p 388.00p 384.00p 384.00p 0
10/05/2012 384.00p 388.00p 384.00p 384.00p 1323
09/05/2012 384.00p 390.00p 384.00p 384.00p 0
08/05/2012 385.00p 390.00p 384.00p 384.00p 12622
04/05/2012 383.00p 390.00p 383.00p 385.00p 2284
03/05/2012 381.50p 400.00p 381.50p 383.00p 3593
02/05/2012 380.00p 385.00p 377.00p 381.50p 19357
01/05/2012 380.00p 385.00p 380.00p 380.00p 5955
30/04/2012 380.00p 385.00p 380.00p 380.00p 3658
27/04/2012 380.00p 385.00p 375.25p 380.00p 11675
26/04/2012 382.50p 387.00p 382.50p 382.50p 5200
25/04/2012 383.50p 387.00p 381.00p 382.50p 10327
24/04/2012 383.50p 386.75p 381.00p 383.50p 10690
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

*Close Price adjusted for both dividends and splits