Naked Wines (WINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Naked Wines

Date Open High Low Close* Volume
21/04/2017 355.00p 365.00p 352.13p 364.00p 335656
20/04/2017 349.00p 354.50p 346.64p 348.25p 125985
19/04/2017 340.00p 353.25p 340.00p 349.00p 359794
18/04/2017 355.00p 363.22p 341.75p 348.50p 344304
13/04/2017 368.25p 368.28p 355.75p 357.25p 178945
12/04/2017 366.50p 374.50p 360.00p 362.25p 125829
11/04/2017 361.75p 378.25p 352.38p 376.00p 336859
10/04/2017 341.50p 364.50p 341.50p 361.75p 225330
07/04/2017 344.50p 359.75p 341.00p 357.00p 229724
06/04/2017 340.00p 343.25p 340.00p 342.00p 112005
05/04/2017 325.00p 345.00p 321.25p 343.75p 244034
04/04/2017 325.00p 325.00p 320.15p 323.50p 236498
03/04/2017 324.50p 326.25p 320.46p 321.00p 193464
31/03/2017 324.00p 330.50p 322.50p 323.25p 129246
30/03/2017 321.00p 336.76p 321.00p 326.00p 97656
29/03/2017 321.00p 330.25p 321.00p 330.25p 156747
28/03/2017 330.00p 339.85p 321.00p 321.00p 122125
27/03/2017 326.50p 345.25p 326.50p 335.25p 228819
24/03/2017 327.75p 333.75p 323.65p 330.00p 100831
23/03/2017 327.50p 334.81p 315.87p 325.00p 243555
22/03/2017 341.25p 342.93p 325.00p 325.00p 139111
21/03/2017 340.00p 350.00p 339.00p 340.50p 90872
20/03/2017 338.50p 349.00p 338.50p 345.00p 180431
17/03/2017 339.75p 343.00p 335.50p 341.50p 182511
16/03/2017 325.00p 340.00p 325.00p 338.50p 130039
15/03/2017 334.25p 336.75p 330.75p 336.75p 118050
14/03/2017 328.00p 334.00p 323.20p 333.00p 126430
13/03/2017 334.25p 334.25p 326.25p 330.00p 227166
10/03/2017 315.00p 334.50p 315.00p 332.00p 214221
09/03/2017 325.00p 330.25p 315.00p 325.50p 212128
08/03/2017 331.00p 331.00p 320.00p 328.00p 185962
07/03/2017 333.00p 333.00p 318.50p 325.00p 140044
06/03/2017 315.00p 329.50p 315.00p 321.00p 209622
03/03/2017 315.00p 334.75p 315.00p 328.75p 243578
02/03/2017 335.00p 335.00p 320.86p 323.50p 252531
01/03/2017 328.25p 330.00p 325.69p 328.50p 75113
28/02/2017 336.00p 343.32p 316.77p 330.00p 301067
27/02/2017 339.50p 343.88p 331.50p 331.50p 100008
24/02/2017 342.00p 342.00p 336.00p 338.75p 109317
23/02/2017 341.50p 341.50p 337.75p 339.25p 108647
22/02/2017 336.25p 343.75p 336.00p 339.00p 128378
21/02/2017 327.75p 343.75p 324.25p 337.25p 122493
20/02/2017 320.75p 337.50p 320.75p 333.00p 277848
17/02/2017 325.00p 333.00p 321.32p 327.00p 89183
16/02/2017 349.50p 349.50p 330.00p 330.50p 177542
15/02/2017 340.50p 351.81p 332.00p 337.00p 459960
14/02/2017 357.00p 357.00p 340.00p 341.00p 156270
13/02/2017 353.00p 356.25p 347.00p 347.00p 119417
10/02/2017 358.00p 364.75p 354.00p 355.00p 88653
09/02/2017 353.50p 369.25p 353.50p 355.75p 104576
08/02/2017 369.75p 369.75p 352.25p 359.25p 136640
07/02/2017 350.00p 368.25p 350.00p 354.25p 241848
06/02/2017 369.75p 369.75p 342.75p 354.50p 108631
03/02/2017 361.00p 367.13p 354.44p 359.75p 119186
02/02/2017 361.75p 365.25p 355.00p 363.75p 102465
01/02/2017 353.00p 365.73p 353.00p 364.25p 167728
31/01/2017 349.50p 357.25p 349.50p 351.25p 80854
30/01/2017 350.50p 354.90p 347.50p 350.25p 81031
27/01/2017 350.00p 352.00p 341.12p 349.50p 80709
26/01/2017 353.00p 353.00p 345.00p 348.25p 69276
25/01/2017 347.75p 348.00p 344.00p 348.00p 221347
24/01/2017 350.00p 350.00p 343.00p 348.00p 333825
23/01/2017 350.75p 352.47p 339.50p 343.00p 793540
20/01/2017 355.00p 355.00p 347.50p 349.00p 155068
19/01/2017 350.00p 353.50p 348.00p 352.75p 233228
18/01/2017 354.00p 354.00p 345.75p 348.00p 147768
17/01/2017 348.50p 351.00p 343.26p 350.00p 196325
16/01/2017 351.75p 354.75p 340.25p 345.00p 166616
13/01/2017 337.00p 354.75p 337.00p 347.25p 217624
12/01/2017 337.50p 351.50p 337.50p 347.25p 233431
11/01/2017 354.75p 354.75p 345.00p 351.00p 359741
10/01/2017 325.00p 354.50p 321.83p 349.50p 843008
09/01/2017 323.75p 325.00p 315.50p 324.00p 268744
06/01/2017 315.00p 327.00p 314.25p 320.25p 435941
05/01/2017 315.25p 317.00p 313.00p 314.50p 463576
04/01/2017 310.00p 315.75p 307.50p 315.00p 408059
03/01/2017 318.25p 320.00p 310.25p 310.50p 180975
30/12/2016 306.00p 318.79p 306.00p 315.00p 42738
29/12/2016 308.00p 318.00p 308.00p 316.75p 130986
28/12/2016 305.75p 312.50p 305.75p 310.50p 100809
23/12/2016 302.75p 308.31p 299.45p 305.50p 98308
22/12/2016 300.00p 304.75p 298.25p 302.50p 86915
21/12/2016 295.50p 306.25p 294.00p 297.25p 196605
20/12/2016 295.50p 310.00p 291.00p 299.50p 201985
19/12/2016 299.00p 305.00p 298.75p 304.00p 226880
16/12/2016 300.00p 302.00p 293.75p 299.50p 410059
15/12/2016 294.50p 301.25p 290.49p 295.25p 433289
14/12/2016 303.00p 303.00p 290.00p 294.50p 196971
13/12/2016 304.75p 304.75p 296.75p 299.75p 212986
12/12/2016 300.00p 303.18p 295.62p 297.75p 131794
09/12/2016 306.00p 306.00p 295.25p 298.25p 261101
08/12/2016 300.00p 302.25p 294.00p 297.50p 267108
07/12/2016 290.25p 294.37p 286.25p 293.00p 232743
06/12/2016 300.00p 303.00p 293.00p 294.50p 109839
05/12/2016 310.00p 313.56p 300.00p 300.00p 287529
02/12/2016 310.00p 310.00p 302.50p 306.00p 275252
01/12/2016 299.75p 313.75p 299.75p 305.50p 264178
30/11/2016 293.00p 302.13p 290.06p 300.00p 364248
29/11/2016 291.00p 295.00p 287.75p 291.75p 123839
28/11/2016 293.50p 297.00p 290.50p 293.25p 201375
25/11/2016 297.75p 297.75p 282.50p 286.75p 249462
24/11/2016 297.00p 297.00p 284.50p 295.00p 233038
23/11/2016 280.50p 290.21p 280.25p 284.00p 382957
22/11/2016 291.25p 294.00p 280.00p 283.00p 418809
21/11/2016 300.00p 304.12p 285.00p 287.50p 756030
18/11/2016 315.00p 324.00p 300.25p 304.00p 649524
17/11/2016 315.00p 323.50p 294.00p 316.00p 1008380
16/11/2016 295.25p 309.50p 295.25p 301.75p 318832
15/11/2016 300.00p 307.50p 295.00p 298.75p 316683
14/11/2016 289.50p 304.75p 285.25p 298.25p 336422
11/11/2016 280.25p 286.25p 277.72p 284.50p 206114
10/11/2016 274.50p 285.00p 274.50p 281.50p 173995
09/11/2016 274.75p 285.00p 274.00p 282.25p 160522
08/11/2016 282.25p 285.50p 281.25p 282.75p 211598
07/11/2016 280.50p 285.75p 273.25p 284.25p 418486
04/11/2016 290.00p 290.00p 274.50p 279.50p 181831
03/11/2016 278.75p 288.67p 273.50p 277.50p 265582
02/11/2016 280.00p 289.31p 277.50p 277.50p 203140
01/11/2016 280.00p 296.50p 280.00p 280.75p 276903
31/10/2016 290.00p 296.62p 280.00p 285.50p 345944
28/10/2016 295.00p 295.00p 289.35p 290.25p 461258
27/10/2016 305.00p 305.00p 290.50p 294.50p 790511
26/10/2016 297.00p 301.45p 291.75p 295.75p 216597
25/10/2016 292.25p 297.50p 292.25p 295.75p 421766
24/10/2016 300.00p 300.00p 288.50p 289.50p 168661
21/10/2016 304.50p 304.50p 288.75p 292.50p 203610
20/10/2016 304.00p 304.00p 292.00p 295.00p 222770
19/10/2016 288.25p 297.25p 288.25p 295.00p 164223
18/10/2016 288.25p 301.25p 288.25p 290.75p 153187
17/10/2016 293.00p 304.25p 288.60p 293.75p 366342
14/10/2016 291.25p 300.49p 285.25p 290.00p 746695
13/10/2016 305.25p 308.19p 292.25p 296.00p 256261
12/10/2016 307.75p 314.12p 305.25p 305.50p 121851
11/10/2016 305.00p 309.00p 305.00p 309.00p 413575
10/10/2016 311.75p 311.75p 306.25p 307.00p 266053
07/10/2016 310.00p 315.75p 302.50p 309.50p 450106
06/10/2016 306.00p 312.75p 306.00p 312.50p 557865
05/10/2016 299.00p 306.02p 293.27p 306.00p 227567
04/10/2016 300.75p 306.75p 292.00p 292.25p 646972
03/10/2016 305.25p 312.25p 298.75p 301.00p 247138
30/09/2016 308.00p 314.25p 300.57p 307.25p 447779
29/09/2016 310.75p 321.48p 303.25p 310.00p 388753
28/09/2016 314.00p 317.44p 310.00p 314.00p 285571
27/09/2016 323.00p 327.06p 314.50p 317.00p 1476037
26/09/2016 327.25p 329.75p 320.75p 325.50p 706761
23/09/2016 335.00p 335.80p 325.25p 325.75p 1079344
22/09/2016 326.75p 338.00p 326.62p 335.00p 1503752
21/09/2016 350.00p 350.00p 290.25p 330.00p 4224422
20/09/2016 434.75p 437.25p 427.25p 433.50p 66128
19/09/2016 440.00p 440.25p 423.25p 431.50p 107416
16/09/2016 420.00p 440.00p 413.44p 439.50p 138798
15/09/2016 411.75p 420.00p 410.00p 417.00p 74343
14/09/2016 418.25p 426.00p 411.75p 413.50p 113794
13/09/2016 430.75p 430.75p 418.25p 420.50p 63148
12/09/2016 417.00p 430.75p 417.00p 423.00p 51377
09/09/2016 434.75p 435.00p 416.25p 428.00p 149901
08/09/2016 420.75p 437.25p 417.25p 424.75p 188483
07/09/2016 421.00p 434.50p 421.00p 431.75p 128786
06/09/2016 428.50p 434.68p 420.75p 426.50p 62901
05/09/2016 439.75p 439.75p 420.25p 427.50p 205159
02/09/2016 423.50p 430.36p 421.25p 421.75p 78337
01/09/2016 435.00p 435.00p 424.00p 425.25p 53685
31/08/2016 430.00p 439.50p 422.29p 424.00p 101844
30/08/2016 431.75p 438.50p 431.75p 434.50p 112929
26/08/2016 436.75p 439.75p 431.10p 434.00p 77600
25/08/2016 427.75p 439.25p 422.25p 437.25p 49114
24/08/2016 427.75p 431.25p 419.50p 430.00p 93364
23/08/2016 426.50p 427.25p 419.25p 424.00p 65680
22/08/2016 411.25p 426.50p 410.25p 422.50p 220474
19/08/2016 417.75p 427.49p 417.25p 424.50p 82960
18/08/2016 412.00p 423.00p 411.00p 417.75p 67935
17/08/2016 412.00p 421.50p 412.00p 415.00p 79001
16/08/2016 412.00p 429.35p 412.00p 421.50p 77633
15/08/2016 400.50p 430.00p 400.50p 425.50p 131672
12/08/2016 400.00p 418.27p 400.00p 410.75p 77488
11/08/2016 392.00p 411.50p 392.00p 410.25p 45059
10/08/2016 406.75p 407.25p 394.00p 406.75p 133288
09/08/2016 390.75p 412.50p 390.75p 400.25p 231109
08/08/2016 405.00p 413.75p 392.00p 392.00p 147920
05/08/2016 379.00p 415.75p 379.00p 412.50p 188953
04/08/2016 390.50p 394.00p 379.00p 390.25p 88432
03/08/2016 379.75p 393.81p 379.75p 387.75p 102879
02/08/2016 382.00p 393.44p 379.25p 382.50p 140764
01/08/2016 387.00p 395.00p 384.00p 389.25p 81003
29/07/2016 399.75p 399.75p 385.50p 386.75p 72717
28/07/2016 389.75p 395.00p 381.14p 392.50p 413757
27/07/2016 390.00p 390.00p 380.00p 389.75p 117861
26/07/2016 385.25p 388.50p 380.25p 387.50p 57849
25/07/2016 375.75p 389.25p 375.75p 381.75p 96921
22/07/2016 386.75p 387.25p 377.00p 379.75p 136080
21/07/2016 390.00p 390.00p 377.50p 382.50p 249575
20/07/2016 389.75p 389.95p 382.75p 385.25p 31028
19/07/2016 390.00p 390.00p 382.25p 385.50p 88843
18/07/2016 380.50p 385.75p 379.00p 381.75p 110115
15/07/2016 377.00p 385.00p 377.00p 379.00p 91012
14/07/2016 390.00p 390.00p 378.42p 382.25p 245174
13/07/2016 390.00p 390.00p 381.00p 385.00p 140904
12/07/2016 385.00p 387.50p 377.25p 386.50p 111159
11/07/2016 384.75p 384.75p 375.75p 381.00p 65477
08/07/2016 374.75p 382.00p 367.50p 378.50p 95768

*Close Price adjusted for both dividends and splits