Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/06/2019 317.50p 322.00p 310.75p 317.50p 21856
06/06/2019 317.50p 324.00p 316.00p 317.50p 11578
05/06/2019 317.50p 324.25p 313.55p 317.50p 9993
04/06/2019 317.50p 324.00p 310.15p 317.50p 27365
03/06/2019 320.00p 323.40p 315.00p 317.50p 6888
31/05/2019 325.00p 328.00p 316.55p 320.00p 11392
30/05/2019 320.00p 327.50p 316.50p 325.00p 31203
29/05/2019 322.50p 323.40p 316.00p 320.00p 6036
28/05/2019 330.00p 331.49p 320.00p 322.50p 10828
24/05/2019 330.00p 338.00p 320.20p 330.00p 4918
23/05/2019 335.00p 338.00p 321.50p 330.00p 12871
22/05/2019 335.00p 344.00p 325.50p 335.00p 5167
21/05/2019 335.00p 342.00p 328.00p 335.00p 12041
20/05/2019 340.00p 342.00p 325.20p 335.00p 2392
17/05/2019 342.50p 343.40p 335.00p 340.00p 10532
16/05/2019 342.50p 349.85p 335.15p 340.00p 7422
15/05/2019 347.50p 350.00p 335.00p 342.50p 5046
14/05/2019 350.00p 353.25p 340.00p 347.50p 7195
13/05/2019 350.00p 355.00p 345.00p 350.00p 55517
10/05/2019 347.50p 352.75p 341.11p 349.00p 22001
09/05/2019 350.00p 360.00p 340.75p 347.50p 13614
08/05/2019 350.00p 359.80p 340.00p 350.00p 32061
07/05/2019 355.00p 360.00p 350.00p 355.00p 10364
03/05/2019 350.00p 360.00p 344.00p 351.00p 5213
02/05/2019 352.50p 358.75p 346.81p 352.50p 11379
01/05/2019 347.50p 357.00p 345.66p 352.50p 7693
30/04/2019 350.00p 353.50p 341.00p 347.50p 23426
29/04/2019 350.00p 350.00p 345.00p 347.50p 4031
26/04/2019 350.00p 354.00p 345.00p 347.50p 25217
25/04/2019 350.00p 355.00p 341.50p 350.00p 10951
24/04/2019 365.00p 365.00p 350.00p 350.00p 20112
23/04/2019 370.00p 372.00p 360.00p 365.00p 20223
18/04/2019 357.50p 375.00p 357.50p 370.00p 8804
17/04/2019 355.00p 364.85p 345.00p 360.00p 22151
16/04/2019 350.00p 364.90p 347.00p 355.00p 89807
15/04/2019 342.50p 354.80p 341.00p 347.50p 18233
12/04/2019 330.00p 355.00p 330.00p 342.50p 29814
11/04/2019 305.00p 335.00p 305.00p 330.00p 22240
10/04/2019 295.00p 314.00p 290.00p 305.00p 32475
09/04/2019 295.00p 304.80p 287.00p 295.00p 21708
08/04/2019 297.50p 299.00p 286.16p 293.00p 18135
05/04/2019 297.50p 301.48p 290.00p 297.50p 47054
04/04/2019 300.00p 304.00p 290.00p 297.50p 70955
03/04/2019 300.00p 303.40p 291.50p 300.00p 39626
02/04/2019 305.00p 305.00p 295.50p 300.00p 17515
01/04/2019 315.00p 315.00p 300.00p 305.00p 24445
29/03/2019 317.50p 318.50p 305.00p 315.00p 28952
28/03/2019 325.00p 325.00p 310.00p 317.50p 54442
27/03/2019 335.00p 335.00p 325.00p 332.50p 38364
26/03/2019 335.00p 336.00p 330.00p 335.00p 27985
25/03/2019 335.00p 338.25p 325.00p 335.00p 25410
22/03/2019 335.00p 337.00p 330.50p 335.00p 20028
21/03/2019 360.00p 360.00p 318.55p 335.00p 111242
20/03/2019 425.00p 430.00p 415.00p 422.50p 25088
19/03/2019 425.00p 430.00p 420.10p 425.00p 24508
18/03/2019 425.00p 430.00p 423.80p 425.00p 16128
15/03/2019 427.50p 429.50p 420.00p 425.00p 14757
14/03/2019 427.50p 429.00p 420.25p 427.50p 6098
13/03/2019 430.00p 434.90p 420.00p 427.50p 5537
12/03/2019 432.50p 435.00p 425.10p 430.00p 2125
11/03/2019 435.00p 440.00p 425.75p 432.50p 20415
08/03/2019 437.50p 437.50p 431.00p 435.00p 4337
07/03/2019 437.50p 445.00p 430.00p 437.50p 12881
06/03/2019 437.50p 440.00p 430.00p 437.50p 12301
05/03/2019 437.50p 437.50p 430.00p 437.50p 12254
04/03/2019 437.50p 439.98p 429.53p 437.50p 5181
01/03/2019 437.50p 444.90p 430.10p 437.50p 5659
28/02/2019 437.50p 440.00p 431.00p 437.50p 5923
27/02/2019 442.50p 442.50p 430.00p 437.50p 22420
26/02/2019 455.00p 463.25p 435.00p 442.50p 32338
25/02/2019 445.00p 464.90p 445.00p 455.00p 9467
22/02/2019 445.00p 455.00p 440.00p 445.00p 4511
21/02/2019 430.00p 450.00p 428.75p 445.00p 13600
20/02/2019 417.50p 440.00p 415.00p 432.50p 28878
19/02/2019 410.00p 426.55p 406.00p 417.50p 23058
18/02/2019 410.00p 420.00p 402.00p 410.00p 15616
15/02/2019 415.00p 419.90p 400.00p 410.00p 27610
14/02/2019 415.00p 417.00p 405.00p 415.00p 14691
13/02/2019 415.00p 417.00p 405.00p 415.00p 16225
12/02/2019 415.00p 420.00p 405.00p 415.00p 19914
11/02/2019 416.50p 416.50p 405.00p 415.00p 23356
08/02/2019 415.00p 422.00p 406.00p 416.50p 6575
07/02/2019 417.50p 417.50p 403.00p 415.00p 15067
06/02/2019 417.50p 418.00p 410.00p 417.50p 11163
05/02/2019 417.50p 422.00p 411.15p 417.50p 6552
04/02/2019 417.50p 419.00p 410.00p 417.50p 14109
01/02/2019 420.00p 420.00p 412.00p 417.50p 12823
31/01/2019 420.00p 423.00p 415.00p 420.00p 16689
30/01/2019 420.00p 422.50p 415.00p 420.00p 3090
29/01/2019 420.00p 425.00p 413.02p 420.00p 41774
28/01/2019 420.00p 424.00p 415.00p 420.00p 21364
25/01/2019 417.50p 424.00p 417.00p 420.00p 9385
24/01/2019 420.00p 420.00p 410.10p 417.50p 12211
23/01/2019 435.00p 445.00p 411.50p 420.00p 41586
22/01/2019 420.00p 425.00p 420.00p 420.00p 4785
21/01/2019 420.00p 425.00p 413.00p 420.00p 365
18/01/2019 420.00p 427.00p 413.00p 420.00p 7855
17/01/2019 420.00p 427.00p 411.05p 420.00p 8480
16/01/2019 420.00p 423.00p 411.50p 420.00p 3681
15/01/2019 420.00p 427.00p 419.00p 420.00p 3529
14/01/2019 420.00p 427.00p 410.10p 420.00p 17056
11/01/2019 410.00p 428.00p 410.00p 420.00p 24722
10/01/2019 410.00p 414.00p 408.00p 410.00p 7558
09/01/2019 410.00p 414.50p 405.00p 410.00p 10308
08/01/2019 410.00p 414.90p 405.75p 410.00p 13500
07/01/2019 410.00p 415.00p 406.16p 410.00p 9899
04/01/2019 407.50p 415.00p 405.00p 410.00p 11831
03/01/2019 407.50p 413.00p 400.15p 407.50p 2641
02/01/2019 407.50p 413.00p 400.00p 407.50p 13657
31/12/2018 407.50p 408.25p 407.50p 407.50p 2034
28/12/2018 407.50p 408.25p 407.50p 407.50p 400
27/12/2018 407.50p 413.00p 400.75p 407.50p 9885
24/12/2018 407.50p 409.75p 405.00p 407.50p 200
21/12/2018 406.00p 407.50p 400.10p 407.50p 6048
20/12/2018 406.00p 409.00p 397.00p 406.00p 15410
19/12/2018 406.00p 406.00p 397.00p 406.00p 1627
18/12/2018 407.50p 408.00p 395.00p 406.00p 16657
17/12/2018 410.00p 410.00p 395.00p 407.50p 12511
14/12/2018 410.00p 410.00p 405.00p 410.00p 16085
13/12/2018 410.00p 410.99p 405.10p 410.00p 7665
12/12/2018 407.50p 412.01p 405.00p 410.00p 10608
11/12/2018 407.50p 412.00p 400.75p 407.50p 4766
10/12/2018 407.50p 408.00p 400.00p 407.50p 10220
07/12/2018 415.00p 415.00p 398.00p 407.50p 19822
06/12/2018 417.50p 418.00p 405.00p 415.00p 3478
05/12/2018 417.50p 417.50p 410.00p 417.50p 2948
04/12/2018 422.50p 422.50p 412.00p 417.50p 4562
03/12/2018 422.50p 424.49p 415.00p 422.50p 8244
30/11/2018 422.50p 425.00p 415.50p 422.50p 6477
29/11/2018 422.50p 430.00p 418.00p 422.50p 15895
28/11/2018 422.50p 428.00p 415.50p 422.50p 10955
27/11/2018 420.00p 425.00p 412.00p 422.50p 16780
26/11/2018 420.00p 427.00p 410.00p 420.00p 6636
23/11/2018 417.50p 425.00p 410.25p 420.00p 5666
22/11/2018 425.00p 438.00p 410.10p 415.00p 36316
21/11/2018 410.00p 410.00p 396.00p 402.50p 9454
20/11/2018 412.50p 420.00p 403.10p 407.50p 6417
19/11/2018 417.50p 417.50p 405.00p 412.50p 6058
16/11/2018 417.50p 417.50p 410.00p 417.50p 12549
15/11/2018 417.50p 420.00p 417.50p 417.50p 745
14/11/2018 420.00p 420.00p 410.10p 417.50p 4328
13/11/2018 420.00p 425.00p 411.00p 420.00p 3873
12/11/2018 420.00p 430.00p 413.51p 420.00p 11155
09/11/2018 420.00p 428.00p 411.00p 420.00p 15770
08/11/2018 420.00p 427.00p 413.00p 420.00p 12202
07/11/2018 422.50p 427.00p 412.55p 420.00p 10479
06/11/2018 430.00p 430.00p 415.10p 420.00p 16004
05/11/2018 427.50p 430.00p 420.00p 427.50p 11905
02/11/2018 425.00p 430.00p 417.00p 425.00p 4762
01/11/2018 425.00p 425.00p 415.00p 420.00p 7202
31/10/2018 425.00p 425.00p 417.00p 420.00p 7394
30/10/2018 425.00p 425.00p 415.65p 420.00p 9660
29/10/2018 427.50p 427.50p 415.00p 420.00p 9239
26/10/2018 430.00p 430.00p 420.00p 427.50p 5537
25/10/2018 432.50p 432.50p 424.00p 430.00p 7720
24/10/2018 430.00p 440.00p 425.00p 432.50p 12458
23/10/2018 430.00p 435.00p 420.50p 430.00p 2574
22/10/2018 435.00p 440.00p 420.00p 430.00p 16094
19/10/2018 435.00p 435.00p 424.71p 432.50p 9088
18/10/2018 440.00p 440.00p 425.00p 432.50p 24607
17/10/2018 450.00p 450.00p 430.00p 440.00p 11199
16/10/2018 450.00p 460.00p 445.00p 447.50p 16577
15/10/2018 450.00p 450.75p 445.00p 447.50p 11406
12/10/2018 450.00p 454.00p 445.10p 450.00p 5526
11/10/2018 455.00p 455.00p 440.00p 450.00p 10261
10/10/2018 462.50p 468.00p 455.00p 462.50p 5566
09/10/2018 465.00p 465.00p 455.00p 462.50p 11841
08/10/2018 462.50p 480.00p 457.00p 465.00p 2590
05/10/2018 462.50p 470.00p 457.00p 462.50p 10047
04/10/2018 460.00p 469.90p 458.75p 462.50p 2249
03/10/2018 455.00p 469.90p 455.00p 460.00p 5474
02/10/2018 455.00p 459.90p 450.00p 455.00p 2843
01/10/2018 457.50p 463.00p 450.10p 455.00p 7312
28/09/2018 453.50p 464.90p 450.00p 457.50p 12312
27/09/2018 460.00p 464.90p 445.00p 453.50p 5335
26/09/2018 462.50p 470.00p 460.00p 465.00p 4515
25/09/2018 462.50p 469.00p 455.00p 462.50p 3656
24/09/2018 465.00p 469.90p 460.00p 465.00p 7415
21/09/2018 467.50p 467.50p 460.00p 465.00p 23475
20/09/2018 467.50p 474.90p 461.55p 467.50p 10078
19/09/2018 470.00p 480.00p 460.10p 467.50p 16244
18/09/2018 477.50p 479.90p 472.00p 472.00p 1107
17/09/2018 477.50p 482.50p 465.10p 477.50p 8987
14/09/2018 477.50p 484.90p 471.00p 477.50p 12979
13/09/2018 477.50p 484.90p 470.75p 477.50p 2669
12/09/2018 477.50p 484.90p 470.00p 477.50p 3339
11/09/2018 485.00p 485.00p 470.00p 477.50p 13736
10/09/2018 490.00p 493.55p 480.00p 485.00p 14854
07/09/2018 490.00p 497.50p 480.00p 490.00p 8167
06/09/2018 490.00p 498.00p 480.10p 490.00p 7688
05/09/2018 490.00p 498.00p 482.50p 490.00p 4095
04/09/2018 490.00p 498.00p 490.00p 490.00p 1058
03/09/2018 490.00p 498.00p 490.00p 490.00p 5401
31/08/2018 490.00p 500.00p 480.00p 490.00p 7347
30/08/2018 490.00p 500.00p 480.10p 490.00p 1670
29/08/2018 490.00p 500.00p 480.00p 490.00p 16316
28/08/2018 490.00p 499.90p 482.05p 490.00p 2621
24/08/2018 490.00p 499.00p 482.05p 490.00p 2068
23/08/2018 490.00p 500.00p 480.00p 490.00p 11636
22/08/2018 490.00p 494.00p 480.00p 490.00p 9292

*Close Price adjusted for both dividends and splits