Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits