Wincanton (WIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2019 222.00p 230.00p 220.69p 222.00p 72578
07/08/2019 224.00p 230.00p 220.00p 223.00p 39009
06/08/2019 219.00p 227.00p 210.00p 224.00p 228574
05/08/2019 224.00p 231.00p 216.00p 220.00p 94279
02/08/2019 240.00p 247.00p 224.00p 230.00p 688562
01/08/2019 237.00p 245.00p 235.00p 235.00p 11307
31/07/2019 240.00p 248.00p 236.00p 236.00p 109832
30/07/2019 246.00p 252.00p 230.16p 240.00p 86979
29/07/2019 256.00p 260.00p 248.00p 248.00p 84021
26/07/2019 260.00p 260.00p 255.00p 255.00p 14385
25/07/2019 257.00p 262.00p 255.00p 255.00p 8778
24/07/2019 264.00p 265.92p 258.00p 258.00p 26803
23/07/2019 266.00p 268.00p 258.00p 264.00p 18046
22/07/2019 264.00p 267.00p 258.00p 259.00p 47289
19/07/2019 259.00p 270.00p 257.20p 260.00p 279826
18/07/2019 267.00p 269.00p 254.00p 254.00p 59388
17/07/2019 262.00p 267.00p 260.00p 262.00p 23806
16/07/2019 263.00p 268.85p 263.00p 264.00p 4935
15/07/2019 262.00p 270.00p 261.00p 267.00p 43476
12/07/2019 270.00p 271.00p 259.00p 259.00p 27802
11/07/2019 269.00p 272.00p 264.00p 270.00p 77467
10/07/2019 264.00p 269.00p 259.00p 265.00p 24858
09/07/2019 264.00p 269.00p 261.00p 268.00p 39423
08/07/2019 265.00p 267.65p 258.00p 258.00p 536570
05/07/2019 258.00p 269.00p 258.00p 268.00p 43992
04/07/2019 264.00p 264.26p 259.08p 262.00p 18291
03/07/2019 261.00p 269.00p 261.00p 268.00p 19568
02/07/2019 265.00p 269.00p 264.04p 265.00p 21350
01/07/2019 270.00p 270.00p 265.00p 269.00p 82401
28/06/2019 261.00p 267.00p 261.00p 266.00p 41814
27/06/2019 271.00p 271.00p 258.00p 269.00p 27195
26/06/2019 263.00p 270.28p 262.00p 267.00p 22766
25/06/2019 264.00p 269.00p 263.00p 267.00p 16914
24/06/2019 263.00p 268.00p 263.00p 268.00p 27359
21/06/2019 263.00p 270.00p 263.00p 265.00p 55476
20/06/2019 263.00p 272.00p 263.00p 264.00p 36234
19/06/2019 263.00p 272.00p 262.00p 268.00p 52280
18/06/2019 264.00p 270.00p 257.10p 270.00p 115066
17/06/2019 270.00p 270.00p 265.00p 268.00p 39232
14/06/2019 272.00p 275.00p 266.00p 268.00p 57493
13/06/2019 267.00p 270.00p 265.00p 268.00p 12639
12/06/2019 273.00p 273.00p 263.00p 270.00p 58140
11/06/2019 266.00p 269.60p 265.00p 266.00p 17090
10/06/2019 266.00p 275.00p 260.00p 270.00p 125313
07/06/2019 269.00p 275.00p 265.00p 270.00p 263049
06/06/2019 269.00p 274.00p 265.00p 268.00p 54822
05/06/2019 266.00p 274.00p 266.00p 270.00p 24546
04/06/2019 268.00p 272.70p 266.00p 266.00p 846749
03/06/2019 268.00p 270.00p 268.00p 270.00p 15128
31/05/2019 268.00p 270.00p 268.00p 268.00p 30108
30/05/2019 263.00p 270.00p 263.00p 268.00p 9702
29/05/2019 266.00p 274.00p 266.00p 270.00p 599159
28/05/2019 268.00p 270.00p 263.00p 268.00p 30863
24/05/2019 267.00p 269.00p 263.00p 268.00p 513900
23/05/2019 270.00p 270.00p 262.00p 265.00p 10440
22/05/2019 263.00p 270.00p 262.35p 266.00p 287415
21/05/2019 268.00p 270.00p 260.46p 270.00p 49308
20/05/2019 270.00p 270.00p 262.00p 267.00p 615381
17/05/2019 261.00p 270.00p 260.00p 269.00p 26081
16/05/2019 265.00p 267.00p 259.00p 262.00p 272182
15/05/2019 265.00p 265.00p 256.00p 256.00p 62422
14/05/2019 260.00p 266.00p 257.00p 259.00p 23570
13/05/2019 254.00p 260.00p 254.00p 260.00p 40222
10/05/2019 258.00p 258.00p 254.00p 258.00p 21178
09/05/2019 255.00p 258.00p 248.00p 258.00p 170214
08/05/2019 250.00p 255.00p 250.00p 254.00p 29996
07/05/2019 244.00p 254.00p 244.00p 254.00p 33285
03/05/2019 241.00p 250.00p 241.00p 250.00p 67883
02/05/2019 245.00p 249.00p 244.64p 247.00p 23693
01/05/2019 243.00p 248.00p 243.00p 247.00p 13155
30/04/2019 241.00p 248.65p 241.00p 247.00p 9226
29/04/2019 241.00p 249.00p 241.00p 249.00p 25352
26/04/2019 243.00p 249.00p 237.96p 244.00p 53224
25/04/2019 236.00p 242.00p 236.00p 238.00p 912668
24/04/2019 245.00p 245.00p 238.08p 241.00p 16180
23/04/2019 240.00p 244.00p 236.00p 240.00p 38856
18/04/2019 245.00p 245.00p 240.00p 243.00p 90765
17/04/2019 243.00p 245.00p 240.00p 240.00p 3463
16/04/2019 241.00p 248.00p 241.00p 243.00p 999257
15/04/2019 240.00p 243.00p 233.00p 240.00p 552039
12/04/2019 239.00p 241.00p 233.00p 238.00p 26569
11/04/2019 241.00p 241.00p 230.00p 237.00p 51230
10/04/2019 241.00p 241.00p 231.00p 231.00p 19239
09/04/2019 237.00p 239.36p 230.00p 232.00p 82601
08/04/2019 228.00p 236.67p 227.40p 231.00p 2739784
05/04/2019 238.00p 238.00p 228.00p 228.00p 33586
04/04/2019 232.00p 237.00p 232.00p 232.00p 20011
03/04/2019 230.00p 242.00p 230.00p 240.00p 32511
02/04/2019 227.00p 235.00p 227.00p 230.00p 51724
01/04/2019 236.00p 243.00p 232.00p 232.00p 15510
29/03/2019 232.50p 240.71p 232.50p 236.50p 24132
28/03/2019 245.00p 245.00p 233.50p 233.50p 17050
27/03/2019 232.00p 244.00p 232.00p 241.00p 13624
26/03/2019 242.00p 245.00p 234.00p 235.50p 35410
25/03/2019 235.00p 243.29p 232.50p 232.50p 24811
22/03/2019 238.50p 245.00p 238.50p 244.00p 46766
21/03/2019 245.00p 245.00p 239.00p 244.50p 164515
20/03/2019 244.00p 245.00p 240.00p 242.50p 57687
19/03/2019 240.00p 245.00p 240.00p 245.00p 26129
18/03/2019 245.50p 246.00p 240.00p 242.00p 111066
15/03/2019 240.50p 248.00p 240.50p 245.00p 210404
14/03/2019 240.50p 248.50p 240.50p 246.00p 1643
13/03/2019 245.50p 249.50p 245.00p 249.00p 186615
12/03/2019 247.50p 250.00p 241.00p 250.00p 16463
11/03/2019 235.00p 248.00p 235.00p 248.00p 449201
08/03/2019 238.50p 247.00p 235.00p 239.50p 27583
07/03/2019 230.50p 247.50p 230.50p 237.00p 90802
06/03/2019 240.00p 243.50p 230.50p 236.00p 121893
05/03/2019 239.50p 239.50p 231.98p 236.00p 28383
04/03/2019 244.50p 244.50p 230.00p 232.00p 36464
01/03/2019 233.00p 240.00p 230.50p 240.00p 151460
28/02/2019 240.00p 240.00p 232.00p 233.00p 7762
27/02/2019 230.00p 240.00p 230.00p 238.00p 118134
26/02/2019 230.00p 238.00p 230.00p 238.00p 17775
25/02/2019 230.50p 240.00p 230.50p 232.00p 21182
22/02/2019 230.50p 237.50p 230.50p 235.00p 18375
21/02/2019 240.00p 240.00p 230.50p 230.50p 19488
20/02/2019 230.50p 238.00p 230.50p 234.50p 8089
19/02/2019 237.00p 237.00p 231.00p 232.00p 23075
18/02/2019 233.00p 240.00p 232.00p 232.00p 12446
15/02/2019 237.00p 239.00p 233.00p 233.00p 10697
14/02/2019 235.00p 239.96p 233.50p 235.00p 44437
13/02/2019 235.00p 242.00p 235.00p 236.50p 17586
12/02/2019 243.00p 243.00p 236.00p 240.00p 36641
11/02/2019 237.00p 240.06p 237.00p 237.00p 6580
08/02/2019 235.00p 240.74p 235.00p 239.00p 6737
07/02/2019 234.00p 243.59p 234.00p 239.00p 82696
06/02/2019 234.00p 240.08p 234.00p 234.00p 9918
05/02/2019 242.00p 242.00p 238.00p 241.50p 7853
04/02/2019 240.00p 242.55p 231.50p 238.50p 110022
01/02/2019 237.00p 241.00p 237.00p 238.75p 10714
31/01/2019 237.00p 244.25p 237.00p 240.00p 15378
30/01/2019 237.00p 240.00p 237.00p 237.00p 7402
29/01/2019 239.50p 240.00p 234.00p 239.50p 30907
28/01/2019 243.00p 243.00p 231.00p 231.00p 30172
25/01/2019 237.00p 246.50p 237.00p 237.00p 30067
24/01/2019 249.50p 249.50p 240.00p 240.00p 11655
23/01/2019 250.00p 250.00p 237.50p 242.00p 30604
22/01/2019 239.50p 248.90p 239.50p 240.00p 5621
21/01/2019 235.00p 250.00p 235.00p 250.00p 252862
18/01/2019 235.00p 245.00p 235.00p 245.00p 89969
17/01/2019 245.00p 245.00p 236.00p 237.00p 41530
16/01/2019 234.50p 245.13p 234.50p 239.00p 20793
15/01/2019 235.00p 246.08p 235.00p 242.50p 339265
14/01/2019 239.50p 243.50p 235.00p 243.50p 23216
11/01/2019 234.00p 239.50p 234.00p 237.50p 25017
10/01/2019 239.50p 239.50p 233.00p 234.00p 21197
09/01/2019 230.00p 239.00p 230.00p 235.00p 15207
08/01/2019 224.00p 232.50p 224.00p 232.00p 9112
07/01/2019 235.00p 235.00p 225.50p 233.00p 33528
04/01/2019 224.00p 235.00p 224.00p 228.50p 15977
03/01/2019 241.50p 242.00p 223.00p 223.50p 55467
02/01/2019 231.50p 242.50p 231.00p 238.50p 121563
31/12/2018 236.00p 243.00p 232.60p 243.00p 6585
28/12/2018 239.50p 245.00p 230.00p 236.00p 35395
27/12/2018 242.00p 248.50p 239.50p 239.50p 20747
24/12/2018 250.00p 250.00p 240.00p 240.00p 20428
21/12/2018 240.00p 250.00p 240.00p 247.00p 48522
20/12/2018 249.00p 250.00p 245.00p 249.50p 44334
19/12/2018 250.00p 250.00p 248.50p 250.00p 216989
18/12/2018 243.50p 250.00p 243.50p 249.00p 163004
17/12/2018 244.00p 250.00p 244.00p 250.00p 75384
14/12/2018 243.00p 251.00p 243.00p 246.00p 152845
13/12/2018 248.00p 251.00p 244.46p 249.00p 135041
12/12/2018 253.00p 253.00p 248.00p 248.00p 58416
11/12/2018 255.00p 255.00p 249.00p 249.50p 96808
10/12/2018 256.00p 256.00p 250.00p 251.00p 102378
07/12/2018 256.00p 256.00p 250.00p 253.00p 78274
06/12/2018 256.00p 256.00p 248.41p 253.00p 89210
05/12/2018 256.00p 256.00p 243.50p 250.00p 79821
04/12/2018 247.50p 256.00p 246.00p 247.75p 216643
03/12/2018 250.50p 256.00p 249.01p 255.50p 67458
30/11/2018 255.00p 255.00p 247.00p 253.00p 149019
29/11/2018 253.00p 255.00p 243.50p 251.00p 369548
28/11/2018 242.00p 253.00p 242.00p 252.50p 51914
27/11/2018 250.00p 250.00p 242.50p 242.50p 18170
26/11/2018 243.00p 248.50p 242.00p 242.00p 34720
23/11/2018 252.50p 252.50p 242.00p 242.00p 30079
22/11/2018 240.00p 252.00p 240.00p 242.50p 36907
21/11/2018 240.00p 253.00p 240.00p 244.00p 57737
20/11/2018 236.00p 250.00p 236.00p 242.00p 65616
19/11/2018 232.00p 245.00p 232.00p 245.00p 63632
16/11/2018 235.00p 237.50p 230.50p 236.50p 18558
15/11/2018 234.00p 235.00p 230.00p 235.00p 57314
14/11/2018 230.50p 235.00p 230.50p 235.00p 55752
13/11/2018 230.00p 234.00p 228.00p 230.50p 67051
12/11/2018 223.00p 230.00p 219.00p 230.00p 36566
09/11/2018 221.50p 224.53p 219.54p 223.00p 218287
08/11/2018 222.00p 232.50p 220.56p 225.50p 319346
07/11/2018 216.50p 229.00p 215.00p 215.50p 93587
06/11/2018 229.00p 229.00p 216.50p 222.00p 106251
05/11/2018 220.00p 229.00p 212.50p 229.00p 52859
02/11/2018 210.50p 219.50p 210.50p 211.00p 22333
01/11/2018 210.00p 218.00p 203.50p 212.00p 66832
31/10/2018 200.50p 212.50p 200.50p 207.00p 23290
30/10/2018 212.00p 213.00p 204.37p 209.00p 22741
29/10/2018 207.50p 212.00p 201.60p 212.00p 43004
26/10/2018 209.00p 209.50p 207.50p 207.50p 118878
25/10/2018 212.00p 212.00p 205.70p 209.00p 112753
24/10/2018 207.00p 210.00p 205.94p 207.00p 135639

*Close Price adjusted for both dividends and splits