Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/09/2010 279.00p 284.00p 279.00p 280.00p 1397
20/09/2010 276.00p 282.00p 276.00p 279.00p 6089
17/09/2010 276.00p 276.00p 276.00p 276.00p 0
16/09/2010 276.00p 281.00p 276.00p 276.00p 2000
15/09/2010 273.50p 280.00p 273.50p 276.00p 24194
14/09/2010 273.50p 273.50p 273.50p 273.50p 0
13/09/2010 273.50p 273.50p 273.50p 273.50p 0
10/09/2010 271.00p 280.00p 271.00p 273.50p 5398
09/09/2010 271.00p 271.00p 271.00p 271.00p 0
08/09/2010 271.00p 271.00p 270.04p 271.00p 3700
07/09/2010 269.00p 276.00p 269.00p 271.00p 2000
06/09/2010 266.50p 270.50p 266.50p 269.00p 720
03/09/2010 266.50p 270.00p 266.50p 266.50p 370
02/09/2010 268.00p 270.00p 266.50p 266.50p 1871
01/09/2010 266.50p 267.00p 266.50p 266.50p 499
31/08/2010 265.00p 273.00p 265.00p 266.50p 8337
27/08/2010 261.00p 268.00p 261.00p 265.00p 2495
26/08/2010 260.00p 265.00p 260.00p 261.00p 1000
25/08/2010 260.00p 260.00p 260.00p 260.00p 0
24/08/2010 259.00p 263.00p 259.00p 259.00p 975
23/08/2010 257.50p 262.00p 257.50p 259.00p 1000
20/08/2010 256.00p 262.00p 256.00p 257.50p 3374
19/08/2010 256.00p 260.00p 255.00p 256.00p 5625
18/08/2010 255.00p 260.00p 253.00p 256.00p 4800
17/08/2010 255.00p 260.00p 255.00p 255.00p 5820
16/08/2010 255.00p 255.00p 253.00p 255.00p 1224
13/08/2010 256.50p 259.65p 252.70p 255.00p 1999
12/08/2010 256.50p 260.00p 253.50p 256.50p 5552
11/08/2010 253.00p 257.00p 252.00p 255.50p 4590
10/08/2010 253.00p 256.00p 251.50p 253.00p 15896
09/08/2010 253.00p 256.00p 253.00p 253.00p 36323
06/08/2010 254.00p 255.00p 252.00p 253.00p 16823
05/08/2010 254.00p 254.00p 254.00p 254.00p 0
04/08/2010 254.00p 254.10p 254.00p 254.00p 2020
03/08/2010 258.50p 258.50p 254.00p 254.00p 6130
02/08/2010 258.50p 258.50p 256.82p 258.50p 700
30/07/2010 258.50p 258.50p 258.50p 258.50p 0
29/07/2010 258.50p 262.00p 256.82p 258.50p 3604
28/07/2010 258.50p 258.50p 258.50p 258.50p 0
27/07/2010 258.50p 258.50p 258.50p 258.50p 0
26/07/2010 258.50p 262.00p 258.50p 258.50p 3133
23/07/2010 258.50p 258.50p 256.82p 258.50p 324
22/07/2010 258.50p 262.00p 255.00p 258.50p 3709
21/07/2010 258.50p 262.00p 256.82p 258.50p 3637
20/07/2010 258.50p 258.50p 258.50p 258.50p 0
19/07/2010 258.50p 261.00p 258.50p 258.50p 16608
16/07/2010 258.50p 258.50p 256.82p 258.50p 500
15/07/2010 258.50p 260.00p 255.00p 258.50p 5443
14/07/2010 258.50p 260.00p 258.50p 258.50p 950
13/07/2010 258.50p 262.00p 258.50p 258.50p 3199
12/07/2010 258.50p 262.00p 255.00p 258.50p 7469
09/07/2010 258.50p 260.75p 258.50p 258.50p 6903
08/07/2010 259.50p 260.75p 256.00p 258.50p 3226
07/07/2010 259.50p 259.50p 256.00p 259.50p 111
06/07/2010 261.50p 264.00p 258.50p 259.50p 6685
05/07/2010 262.50p 264.00p 260.00p 262.50p 4910
02/07/2010 263.00p 263.00p 261.00p 262.50p 732
01/07/2010 263.00p 265.00p 260.25p 263.00p 2650
30/06/2010 270.00p 270.00p 264.00p 264.00p 13058
29/06/2010 270.50p 272.00p 270.50p 270.50p 2401
28/06/2010 270.50p 271.95p 270.50p 270.50p 2000
25/06/2010 271.00p 272.00p 269.25p 271.00p 1967
24/06/2010 271.00p 271.00p 270.00p 271.00p 1394
23/06/2010 272.50p 272.50p 270.00p 271.00p 38337
22/06/2010 271.50p 271.50p 271.50p 271.50p 0
21/06/2010 272.50p 272.50p 270.00p 271.50p 9553
18/06/2010 273.50p 273.50p 270.00p 272.50p 11036
17/06/2010 279.50p 279.50p 269.00p 273.50p 60428
16/06/2010 254.50p 280.88p 254.50p 278.50p 18228
15/06/2010 247.50p 252.00p 247.50p 250.50p 4200
14/06/2010 247.50p 247.50p 247.50p 247.50p 0
11/06/2010 245.50p 247.50p 245.50p 247.50p 2900
10/06/2010 245.00p 247.00p 245.00p 245.50p 5600
09/06/2010 242.00p 247.00p 242.00p 245.00p 54606
08/06/2010 242.00p 242.00p 242.00p 242.00p 0
07/06/2010 235.00p 242.00p 235.00p 242.00p 4237
04/06/2010 236.50p 239.00p 236.50p 237.50p 3500
03/06/2010 236.50p 237.94p 235.00p 236.50p 4874
02/06/2010 236.50p 238.00p 235.50p 236.50p 14034
01/06/2010 235.50p 238.00p 235.50p 235.50p 4475
28/05/2010 235.50p 237.90p 235.50p 235.50p 500
27/05/2010 235.00p 238.00p 234.47p 235.50p 3250
26/05/2010 236.50p 240.00p 235.00p 236.50p 2000
25/05/2010 237.00p 237.00p 237.00p 237.00p 0
24/05/2010 239.00p 239.00p 239.00p 239.00p 0
21/05/2010 241.00p 241.00p 239.00p 239.00p 1940
20/05/2010 246.00p 246.00p 241.00p 241.00p 4700
19/05/2010 246.50p 246.50p 246.00p 246.00p 0
18/05/2010 246.50p 249.50p 246.50p 246.50p 393
17/05/2010 249.50p 249.50p 246.50p 246.50p 5988
14/05/2010 249.50p 252.86p 249.50p 249.50p 1000
13/05/2010 250.00p 250.00p 248.00p 249.50p 303
12/05/2010 250.00p 253.00p 250.00p 250.00p 10000
11/05/2010 251.00p 251.00p 247.88p 250.00p 1434
10/05/2010 251.00p 254.84p 247.88p 251.00p 2700
07/05/2010 247.50p 252.00p 247.50p 251.00p 9250
06/05/2010 248.00p 248.00p 247.50p 248.00p 0
05/05/2010 255.50p 255.50p 246.00p 248.00p 29390
04/05/2010 255.50p 257.50p 253.45p 255.50p 3756
30/04/2010 255.50p 257.00p 255.50p 255.50p 5000
29/04/2010 256.50p 259.51p 252.00p 255.50p 14437
28/04/2010 259.00p 259.51p 256.50p 256.50p 6753
27/04/2010 260.00p 261.50p 260.00p 260.00p 3625
26/04/2010 260.00p 260.00p 260.00p 260.00p 0
23/04/2010 260.00p 261.00p 258.00p 260.00p 18848
22/04/2010 261.00p 261.00p 259.26p 260.00p 6000
21/04/2010 261.00p 261.00p 261.00p 261.00p 0
20/04/2010 261.00p 261.00p 261.00p 261.00p 0
19/04/2010 258.50p 261.00p 258.50p 261.00p 11800
16/04/2010 256.00p 260.00p 255.52p 258.00p 8171
15/04/2010 256.00p 256.00p 256.00p 256.00p 0
14/04/2010 256.00p 258.00p 255.50p 256.00p 14110
13/04/2010 253.00p 257.80p 253.00p 256.00p 15652
12/04/2010 253.00p 258.00p 253.00p 256.00p 11055
09/04/2010 255.00p 257.70p 255.00p 256.00p 11274
08/04/2010 256.50p 257.00p 253.90p 255.00p 4713
07/04/2010 255.00p 257.00p 255.00p 256.50p 19244
06/04/2010 260.00p 260.00p 253.75p 255.00p 20049
01/04/2010 267.00p 268.00p 258.35p 261.50p 13573
31/03/2010 266.50p 269.70p 264.05p 267.00p 3245
30/03/2010 268.50p 269.50p 266.01p 266.50p 8050
29/03/2010 269.50p 271.75p 268.00p 269.50p 33200
26/03/2010 270.50p 272.00p 268.40p 269.50p 20306
25/03/2010 270.50p 270.50p 270.50p 270.50p 0
24/03/2010 273.50p 273.50p 269.50p 270.50p 8422
23/03/2010 275.00p 275.00p 273.50p 273.50p 0
22/03/2010 273.50p 275.95p 273.50p 273.50p 1724
19/03/2010 275.00p 275.00p 273.50p 273.50p 0
18/03/2010 273.50p 278.00p 273.50p 275.00p 4152
17/03/2010 263.50p 274.00p 263.50p 271.00p 10185
16/03/2010 258.50p 263.50p 258.50p 263.50p 3350
15/03/2010 262.00p 262.00p 256.50p 258.50p 38313
12/03/2010 262.00p 262.00p 262.00p 262.00p 0
11/03/2010 262.00p 265.00p 260.00p 262.00p 1741
10/03/2010 262.00p 262.00p 262.00p 262.00p 0
09/03/2010 262.00p 265.00p 262.00p 262.00p 11589
08/03/2010 262.00p 262.00p 262.00p 262.00p 0
05/03/2010 262.00p 264.70p 261.10p 262.00p 4934
04/03/2010 262.00p 262.00p 262.00p 262.00p 0
03/03/2010 262.00p 265.00p 260.00p 262.00p 4582
02/03/2010 262.00p 265.00p 260.00p 262.00p 5275
01/03/2010 263.50p 264.46p 260.00p 262.00p 2747
26/02/2010 265.00p 265.00p 263.50p 263.50p 4000
25/02/2010 265.00p 265.75p 263.49p 265.00p 2881
24/02/2010 265.00p 265.00p 263.49p 265.00p 5100
23/02/2010 265.00p 265.00p 263.62p 265.00p 1000
22/02/2010 264.00p 266.50p 264.00p 265.00p 2246
19/02/2010 264.50p 264.50p 262.00p 264.00p 8000
18/02/2010 269.00p 269.00p 262.75p 264.50p 11384
17/02/2010 264.00p 272.00p 263.74p 269.00p 24083
16/02/2010 260.50p 268.00p 260.50p 264.00p 7118
15/02/2010 261.50p 264.00p 258.00p 260.50p 7020
12/02/2010 266.50p 269.37p 260.00p 261.50p 8294
11/02/2010 261.50p 273.00p 261.50p 266.50p 16924
10/02/2010 250.00p 265.00p 250.00p 259.00p 13400
09/02/2010 246.50p 250.00p 246.50p 250.00p 5227
08/02/2010 244.00p 246.85p 243.00p 246.50p 21160
05/02/2010 240.50p 245.00p 240.50p 244.00p 17339
04/02/2010 244.00p 244.00p 244.00p 244.00p 0
03/02/2010 244.00p 244.00p 243.00p 244.00p 7000
02/02/2010 244.00p 244.50p 244.00p 244.00p 402
01/02/2010 245.00p 246.50p 240.33p 244.00p 5400
29/01/2010 247.50p 248.67p 245.00p 245.50p 8000
28/01/2010 249.00p 249.00p 246.20p 247.50p 9300
27/01/2010 249.50p 251.50p 247.47p 249.00p 4192
26/01/2010 249.50p 252.93p 247.00p 249.50p 11552
25/01/2010 241.50p 252.00p 241.50p 249.50p 10636
22/01/2010 240.00p 244.93p 240.00p 241.50p 6147
21/01/2010 235.50p 245.00p 235.50p 240.00p 9250
20/01/2010 242.50p 242.50p 233.00p 235.50p 12058
19/01/2010 243.00p 245.91p 243.00p 243.00p 603
18/01/2010 244.50p 246.00p 243.00p 243.00p 5871
15/01/2010 245.50p 247.90p 243.85p 244.50p 2800
14/01/2010 247.50p 247.50p 245.50p 245.50p 5000
13/01/2010 242.50p 252.00p 242.50p 247.50p 11203
12/01/2010 240.50p 246.00p 240.00p 242.50p 9100
11/01/2010 239.50p 242.90p 239.50p 240.50p 2123
08/01/2010 240.00p 242.00p 239.25p 239.50p 11468
07/01/2010 240.00p 241.92p 239.75p 240.00p 2470
06/01/2010 239.00p 242.00p 237.75p 240.00p 3924
05/01/2010 234.00p 242.00p 234.00p 239.00p 13145
04/01/2010 228.50p 234.00p 226.95p 234.00p 16676
31/12/2009 228.50p 228.50p 228.50p 228.50p 0
30/12/2009 228.50p 228.50p 228.50p 228.50p 0
29/12/2009 228.50p 228.50p 228.50p 228.50p 0
24/12/2009 228.50p 228.50p 228.50p 228.50p 0
23/12/2009 228.50p 231.00p 228.50p 228.50p 2000
22/12/2009 228.50p 231.00p 226.25p 228.50p 6200
21/12/2009 228.50p 231.00p 228.50p 228.50p 4800
18/12/2009 228.50p 228.50p 227.75p 228.50p 1702
17/12/2009 228.00p 230.69p 228.00p 228.50p 82500
16/12/2009 227.50p 230.69p 227.50p 228.00p 200000
15/12/2009 228.50p 228.50p 227.00p 227.50p 2500
14/12/2009 228.50p 231.00p 228.50p 229.50p 235000
11/12/2009 228.50p 228.50p 228.00p 228.50p 919
10/12/2009 228.00p 228.50p 228.00p 228.50p 0
09/12/2009 227.00p 230.00p 227.00p 228.00p 2500
08/12/2009 226.00p 227.00p 223.28p 227.00p 3932
07/12/2009 224.00p 228.00p 224.00p 226.00p 2500
04/12/2009 224.00p 228.00p 221.28p 224.00p 7190

*Close Price adjusted for both dividends and splits