Wincanton (WIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wincanton

Date Open High Low Close* Volume
09/09/2011 94.50p 94.84p 92.00p 92.00p 63443
08/09/2011 96.00p 96.25p 94.25p 94.25p 140044
07/09/2011 100.00p 100.00p 93.75p 94.75p 586735
06/09/2011 99.75p 100.52p 98.00p 98.25p 6866
05/09/2011 97.00p 101.00p 97.00p 98.00p 51258
02/09/2011 100.25p 102.50p 99.00p 99.00p 23472
01/09/2011 102.00p 102.00p 100.25p 102.00p 47783
31/08/2011 99.50p 103.75p 99.50p 102.00p 152845
30/08/2011 95.25p 99.75p 93.77p 99.75p 47310
26/08/2011 97.00p 97.00p 94.05p 95.50p 103996
25/08/2011 101.00p 101.00p 96.00p 98.25p 574267
24/08/2011 97.00p 100.50p 97.00p 100.50p 65771
23/08/2011 99.00p 99.00p 97.00p 98.00p 104717
22/08/2011 101.50p 102.77p 98.50p 99.50p 157348
19/08/2011 98.00p 102.00p 97.03p 102.00p 148348
18/08/2011 107.00p 107.75p 97.50p 99.25p 864360
17/08/2011 106.00p 108.50p 105.50p 107.75p 315422
16/08/2011 104.00p 110.00p 103.10p 107.50p 228234
15/08/2011 97.50p 105.70p 95.00p 105.00p 3492943
12/08/2011 91.25p 95.00p 91.25p 95.00p 57961
11/08/2011 92.50p 95.00p 90.00p 92.00p 88460
10/08/2011 93.00p 93.75p 90.25p 91.00p 255799
09/08/2011 90.00p 93.75p 85.50p 91.00p 246245
08/08/2011 95.00p 95.00p 92.00p 92.00p 99489
05/08/2011 89.00p 94.00p 88.50p 92.50p 305190
04/08/2011 96.00p 96.00p 90.75p 94.75p 62392
03/08/2011 95.50p 97.75p 90.50p 93.00p 166186
02/08/2011 103.25p 105.00p 95.00p 95.00p 315077
01/08/2011 107.75p 107.75p 105.00p 105.00p 77120
29/07/2011 107.50p 109.25p 106.00p 106.50p 429512
28/07/2011 110.50p 110.50p 108.00p 109.00p 226544
27/07/2011 110.00p 111.66p 110.00p 111.00p 89496
26/07/2011 112.25p 113.00p 110.50p 111.00p 119018
25/07/2011 111.50p 112.47p 111.00p 111.00p 66138
22/07/2011 113.00p 117.50p 112.00p 112.00p 126189
21/07/2011 115.00p 116.25p 112.25p 112.75p 130409
20/07/2011 117.25p 119.75p 117.00p 117.00p 84020
19/07/2011 117.25p 119.85p 117.25p 118.50p 42865
18/07/2011 119.75p 119.75p 115.87p 117.00p 83164
15/07/2011 117.50p 119.50p 116.35p 119.00p 56603
14/07/2011 116.00p 118.92p 115.50p 116.00p 91363
13/07/2011 119.00p 119.00p 117.50p 119.00p 76232
12/07/2011 119.25p 119.25p 116.25p 117.75p 182366
11/07/2011 120.75p 122.25p 118.50p 119.75p 249023
08/07/2011 120.00p 123.41p 120.00p 120.00p 205636
07/07/2011 125.00p 127.50p 120.50p 121.00p 218284
06/07/2011 120.25p 123.75p 119.36p 123.25p 357847
05/07/2011 119.00p 121.00p 118.71p 120.00p 720644
04/07/2011 118.25p 120.00p 118.00p 120.00p 321512
01/07/2011 118.25p 119.42p 117.50p 118.25p 129088
30/06/2011 119.75p 119.75p 117.25p 117.50p 83799
29/06/2011 118.00p 119.18p 117.00p 117.00p 113436
28/06/2011 120.00p 120.00p 117.00p 117.00p 112452
27/06/2011 115.50p 118.00p 115.50p 117.00p 115077
24/06/2011 116.00p 118.50p 116.00p 117.75p 139008
23/06/2011 117.25p 117.50p 115.25p 116.00p 363815
22/06/2011 120.00p 120.00p 116.46p 117.00p 215107
21/06/2011 118.00p 120.00p 115.00p 119.25p 974810
20/06/2011 116.25p 118.85p 114.25p 117.00p 355614
17/06/2011 116.50p 118.25p 115.50p 115.75p 672731
16/06/2011 115.25p 119.75p 115.25p 118.00p 218525
15/06/2011 115.50p 117.45p 115.00p 116.50p 260831
14/06/2011 110.00p 117.25p 110.00p 117.25p 462692
13/06/2011 114.75p 114.75p 111.64p 114.00p 122167
10/06/2011 106.75p 114.50p 102.00p 111.50p 2394776
09/06/2011 107.00p 110.50p 96.00p 102.00p 2111879
08/06/2011 113.00p 115.44p 110.00p 110.50p 253089
07/06/2011 118.50p 119.57p 112.00p 112.00p 167762
06/06/2011 113.00p 116.00p 110.50p 115.00p 257986
03/06/2011 110.00p 113.25p 110.00p 112.75p 68120
02/06/2011 107.75p 117.05p 106.14p 110.25p 317081
01/06/2011 98.00p 106.50p 94.50p 106.50p 456032
31/05/2011 92.00p 97.25p 90.31p 94.50p 145517
27/05/2011 94.25p 94.25p 90.00p 90.75p 118982
26/05/2011 94.00p 96.25p 90.50p 91.00p 152825
25/05/2011 98.50p 98.82p 93.50p 93.50p 93004
24/05/2011 98.00p 99.74p 95.00p 95.75p 164882
23/05/2011 96.00p 102.00p 96.00p 97.25p 206906
20/05/2011 105.00p 107.29p 95.00p 95.25p 202220
19/05/2011 104.75p 106.76p 101.50p 103.00p 94835
18/05/2011 105.50p 106.88p 105.00p 105.00p 56470
17/05/2011 104.00p 107.00p 104.00p 105.50p 158025
16/05/2011 112.25p 114.55p 104.25p 104.25p 174314
13/05/2011 112.00p 112.35p 110.50p 111.25p 93872
12/05/2011 110.25p 113.00p 110.00p 112.50p 50172
11/05/2011 110.75p 112.75p 110.50p 111.75p 98303
10/05/2011 115.00p 116.00p 111.75p 112.75p 123329
09/05/2011 112.00p 114.25p 112.00p 113.50p 194242
06/05/2011 112.75p 114.75p 111.00p 113.00p 198223
05/05/2011 106.75p 113.50p 106.50p 112.00p 4189550
04/05/2011 106.75p 107.00p 104.78p 106.25p 289069
03/05/2011 109.00p 109.00p 106.00p 106.75p 277969
28/04/2011 106.50p 107.50p 104.75p 105.25p 411065
27/04/2011 109.25p 109.25p 103.58p 106.00p 1258718
26/04/2011 104.00p 107.39p 104.00p 104.25p 241573
21/04/2011 106.25p 107.50p 103.25p 104.75p 419839
20/04/2011 105.00p 105.75p 102.25p 104.00p 1024569
19/04/2011 106.00p 108.25p 100.50p 101.25p 317681
18/04/2011 110.00p 112.37p 106.50p 107.25p 687623
15/04/2011 114.75p 114.75p 109.50p 109.50p 567098
14/04/2011 115.25p 115.41p 110.17p 111.00p 234013
13/04/2011 113.00p 117.00p 113.00p 113.00p 96747
12/04/2011 115.50p 116.80p 113.25p 113.75p 61055
11/04/2011 118.75p 118.75p 114.50p 115.00p 106295
08/04/2011 115.00p 116.56p 112.75p 116.25p 192345
07/04/2011 115.00p 115.00p 113.50p 113.50p 78383
06/04/2011 113.00p 117.99p 110.75p 114.50p 239493
05/04/2011 114.50p 114.50p 110.75p 112.00p 417505
04/04/2011 114.50p 116.25p 112.00p 114.00p 381916
01/04/2011 117.00p 118.25p 114.00p 114.75p 177471
31/03/2011 120.25p 121.00p 116.00p 116.25p 358762
30/03/2011 121.00p 121.53p 119.00p 119.00p 551191
29/03/2011 122.00p 124.50p 118.99p 120.00p 274447
28/03/2011 123.00p 134.48p 119.74p 122.00p 311582
25/03/2011 125.00p 125.00p 117.50p 120.25p 550028
24/03/2011 126.25p 126.25p 123.25p 123.25p 110681
23/03/2011 126.00p 127.10p 123.50p 125.25p 71999
22/03/2011 131.75p 131.75p 124.75p 124.75p 119752
21/03/2011 126.25p 130.75p 120.00p 127.50p 145536
18/03/2011 126.75p 127.75p 118.70p 124.00p 762389
17/03/2011 120.25p 125.50p 119.00p 125.50p 162356
16/03/2011 121.25p 124.50p 119.00p 119.00p 162935
15/03/2011 123.00p 123.56p 116.00p 123.25p 521448
14/03/2011 132.75p 133.00p 125.00p 125.00p 391590
11/03/2011 136.00p 136.00p 123.25p 131.00p 347625
10/03/2011 136.00p 136.00p 131.75p 135.50p 311940
09/03/2011 136.00p 138.31p 130.25p 135.00p 533077
08/03/2011 136.50p 137.75p 136.00p 137.00p 102102
07/03/2011 140.00p 140.00p 136.00p 137.00p 98246
04/03/2011 138.00p 140.25p 134.00p 138.50p 176410
03/03/2011 135.00p 138.00p 135.00p 137.25p 57661
02/03/2011 138.00p 139.75p 135.50p 135.75p 301750
01/03/2011 140.25p 142.98p 139.00p 139.50p 309160
28/02/2011 141.00p 141.00p 139.50p 139.50p 272867
25/02/2011 144.00p 144.00p 139.00p 139.75p 187763
24/02/2011 139.00p 141.75p 135.50p 139.00p 461769
23/02/2011 139.25p 140.84p 136.00p 139.75p 80566
22/02/2011 138.75p 140.12p 137.50p 139.00p 273597
21/02/2011 134.25p 141.00p 134.25p 139.75p 294084
18/02/2011 139.25p 142.61p 138.00p 139.00p 330603
17/02/2011 140.00p 141.50p 138.00p 138.50p 642682
16/02/2011 139.00p 140.75p 138.00p 139.00p 90909
15/02/2011 140.29p 140.50p 134.75p 136.00p 326202
14/02/2011 144.95p 145.00p 139.43p 139.75p 138021
11/02/2011 145.50p 151.00p 143.36p 143.75p 803775
10/02/2011 150.00p 151.78p 143.25p 144.00p 285854
09/02/2011 150.50p 152.16p 149.35p 150.00p 228196
08/02/2011 140.25p 153.38p 138.80p 149.75p 411615
07/02/2011 140.00p 140.70p 136.39p 138.75p 216188
04/02/2011 137.25p 140.25p 137.00p 138.75p 113886
03/02/2011 137.75p 141.00p 135.00p 137.00p 452367
02/02/2011 146.00p 147.25p 136.00p 136.50p 329001
01/02/2011 151.00p 151.00p 145.00p 145.00p 95950
31/01/2011 150.50p 150.50p 146.25p 149.25p 71037
28/01/2011 152.25p 152.25p 145.75p 149.50p 123515
27/01/2011 148.75p 150.50p 145.69p 147.50p 123649
26/01/2011 148.50p 151.00p 147.10p 149.00p 256577
25/01/2011 149.25p 154.00p 148.00p 148.25p 88484
24/01/2011 149.75p 153.00p 147.00p 150.75p 84352
21/01/2011 153.00p 153.00p 149.75p 149.75p 508215
20/01/2011 151.75p 154.02p 145.50p 151.50p 299400
19/01/2011 156.50p 156.50p 153.00p 153.25p 417654
18/01/2011 160.00p 160.00p 152.00p 156.25p 256295
17/01/2011 162.00p 162.00p 156.75p 159.75p 36910
14/01/2011 160.25p 162.00p 156.99p 159.00p 65997
13/01/2011 161.75p 163.00p 156.50p 160.00p 178792
12/01/2011 160.50p 163.00p 160.00p 160.00p 245285
11/01/2011 161.25p 165.00p 160.00p 161.75p 235304
10/01/2011 162.00p 163.77p 161.58p 162.50p 99378
07/01/2011 161.25p 163.50p 160.00p 161.50p 175919
06/01/2011 165.00p 165.00p 161.50p 163.25p 142772
05/01/2011 168.00p 168.36p 162.25p 163.50p 218966
04/01/2011 176.75p 176.91p 167.25p 168.00p 157976
31/12/2010 170.25p 174.50p 170.00p 174.00p 41849
30/12/2010 171.00p 176.25p 171.00p 173.25p 70701
29/12/2010 175.50p 177.00p 173.00p 173.50p 103183
24/12/2010 174.50p 175.00p 170.00p 173.50p 149592
23/12/2010 172.50p 174.93p 171.25p 171.75p 385384
22/12/2010 169.00p 173.50p 167.00p 170.75p 401225
21/12/2010 162.00p 173.56p 159.50p 169.25p 1122411
20/12/2010 158.50p 162.50p 158.25p 160.00p 669734
17/12/2010 161.75p 166.50p 158.25p 160.00p 269590
16/12/2010 160.00p 161.16p 159.50p 160.00p 233266
15/12/2010 162.50p 163.75p 159.87p 160.00p 217681
14/12/2010 164.50p 168.00p 161.00p 161.25p 305471
13/12/2010 162.50p 163.75p 161.50p 163.75p 192208
10/12/2010 160.00p 165.00p 160.00p 161.50p 178579
09/12/2010 165.00p 165.00p 160.18p 161.75p 290338
08/12/2010 169.25p 169.25p 160.75p 163.00p 236902
07/12/2010 168.00p 170.25p 168.00p 169.00p 392783
06/12/2010 169.50p 171.49p 166.50p 169.00p 473474
03/12/2010 174.00p 174.00p 168.25p 169.00p 531526
02/12/2010 175.00p 176.00p 170.50p 171.00p 861611
01/12/2010 170.00p 175.25p 170.00p 175.00p 189208
30/11/2010 174.00p 175.00p 167.75p 172.00p 203064
29/11/2010 178.50p 180.93p 169.00p 172.00p 399939
26/11/2010 182.75p 185.75p 179.00p 179.75p 185436
25/11/2010 180.00p 185.00p 180.00p 181.50p 202230
24/11/2010 183.25p 184.10p 178.25p 182.00p 166359
23/11/2010 194.00p 194.00p 178.00p 180.00p 742768

*Close Price adjusted for both dividends and splits