Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2014 381.00p 387.31p 378.25p 385.00p 101047
03/12/2014 383.75p 384.00p 370.50p 378.50p 90003
02/12/2014 392.50p 393.00p 375.25p 382.75p 248695
01/12/2014 380.00p 390.25p 370.50p 390.00p 225241
28/11/2014 380.00p 381.00p 368.00p 368.00p 115862
27/11/2014 375.00p 382.75p 370.00p 371.25p 83099
26/11/2014 368.00p 382.50p 368.00p 375.00p 282295
25/11/2014 371.00p 380.00p 360.53p 380.00p 106620
24/11/2014 368.00p 370.25p 362.96p 370.00p 311392
21/11/2014 365.25p 365.25p 352.00p 359.25p 89635
20/11/2014 367.00p 367.00p 355.00p 355.00p 52167
19/11/2014 365.00p 365.25p 357.00p 357.00p 133888
18/11/2014 363.00p 367.64p 348.25p 361.00p 229735
17/11/2014 374.00p 376.00p 360.00p 362.00p 123869
14/11/2014 373.50p 374.75p 363.05p 366.00p 109693
13/11/2014 373.50p 373.50p 363.69p 373.25p 160749
12/11/2014 373.50p 373.50p 363.87p 366.75p 74408
11/11/2014 375.00p 375.00p 364.50p 365.25p 68122
10/11/2014 360.25p 374.00p 360.25p 370.00p 79543
07/11/2014 357.00p 372.50p 350.50p 370.00p 217066
06/11/2014 365.00p 365.00p 345.00p 352.25p 83654
05/11/2014 384.00p 388.28p 358.50p 361.75p 212844
04/11/2014 382.00p 395.73p 382.00p 387.50p 250248
03/11/2014 372.25p 397.00p 372.25p 393.75p 186848
31/10/2014 355.25p 379.00p 355.25p 377.75p 111992
30/10/2014 355.00p 363.00p 351.19p 363.00p 276015
29/10/2014 349.75p 358.44p 344.50p 356.50p 82525
28/10/2014 341.25p 350.00p 341.25p 346.00p 310375
27/10/2014 345.25p 355.00p 340.00p 341.00p 298358
24/10/2014 339.25p 356.25p 339.25p 351.50p 33090
23/10/2014 339.75p 345.00p 333.00p 342.75p 53403
22/10/2014 337.75p 342.75p 329.50p 337.75p 136590
21/10/2014 337.25p 337.25p 330.25p 335.00p 118434
20/10/2014 334.75p 334.75p 326.00p 330.00p 221520
17/10/2014 333.25p 333.25p 324.75p 327.50p 62272
16/10/2014 320.25p 331.00p 320.25p 324.00p 112250
15/10/2014 330.75p 333.50p 326.00p 328.00p 86222
14/10/2014 325.50p 332.95p 316.00p 326.00p 138725
13/10/2014 338.00p 340.50p 327.50p 327.50p 133543
10/10/2014 345.00p 345.00p 328.00p 334.75p 112136
09/10/2014 349.75p 349.75p 338.11p 347.00p 178209
08/10/2014 352.00p 356.63p 339.49p 345.00p 96654
07/10/2014 368.50p 373.75p 351.50p 351.50p 168739
06/10/2014 385.00p 385.00p 369.75p 373.75p 90758
03/10/2014 383.75p 383.75p 378.00p 378.00p 51017
02/10/2014 378.25p 384.75p 375.25p 377.50p 75069
01/10/2014 383.00p 390.00p 373.90p 387.50p 169317
30/09/2014 383.25p 385.55p 370.00p 370.00p 45230
29/09/2014 382.25p 382.25p 370.01p 377.00p 64403
26/09/2014 380.50p 389.50p 370.89p 372.25p 147940
25/09/2014 391.75p 391.75p 381.25p 385.25p 59730
24/09/2014 380.25p 389.50p 380.25p 383.00p 362789
23/09/2014 380.00p 395.00p 380.00p 384.75p 37167
22/09/2014 395.00p 395.00p 381.00p 381.00p 52711
19/09/2014 392.25p 394.75p 385.00p 386.50p 119078
18/09/2014 399.75p 399.75p 367.75p 390.00p 171293
17/09/2014 395.00p 400.26p 390.00p 392.50p 119687
16/09/2014 398.00p 399.81p 395.00p 395.00p 49583
15/09/2014 388.25p 398.75p 388.25p 394.50p 64573
12/09/2014 387.25p 400.00p 386.40p 397.75p 108984
11/09/2014 390.00p 399.00p 387.25p 390.00p 62466
10/09/2014 399.50p 399.50p 387.50p 395.25p 66378
09/09/2014 397.75p 398.00p 384.50p 390.00p 91635
08/09/2014 401.00p 401.00p 385.25p 390.00p 55158
05/09/2014 405.75p 405.75p 391.75p 392.25p 76514
04/09/2014 414.75p 414.75p 398.25p 399.75p 114633
03/09/2014 409.75p 410.00p 402.09p 408.00p 45013
02/09/2014 402.25p 412.13p 402.25p 402.25p 131567
01/09/2014 400.00p 415.00p 400.00p 410.00p 360737
29/08/2014 396.25p 410.59p 396.25p 405.00p 130903
28/08/2014 404.75p 410.75p 396.25p 406.00p 68401
27/08/2014 404.75p 404.75p 395.00p 400.00p 165980
26/08/2014 402.00p 402.00p 395.25p 398.00p 128732
22/08/2014 399.75p 400.00p 395.75p 396.50p 47161
21/08/2014 401.75p 401.75p 395.00p 398.25p 46154
20/08/2014 402.00p 402.00p 395.00p 400.00p 84861
19/08/2014 401.75p 402.00p 391.72p 399.25p 72134
18/08/2014 402.00p 402.00p 393.00p 398.75p 38051
15/08/2014 401.75p 401.75p 388.00p 395.00p 57493
14/08/2014 398.25p 399.21p 387.25p 392.25p 74649
13/08/2014 389.50p 400.00p 389.50p 392.75p 47966
12/08/2014 389.00p 402.25p 388.51p 399.50p 63222
11/08/2014 383.25p 398.00p 383.25p 388.00p 110929
08/08/2014 387.75p 398.29p 382.50p 391.25p 92506
07/08/2014 386.75p 399.50p 386.75p 395.25p 63710
06/08/2014 394.25p 399.50p 385.70p 398.50p 126503
05/08/2014 381.25p 389.75p 381.00p 389.25p 65299
04/08/2014 391.50p 399.58p 381.50p 386.00p 74635
01/08/2014 387.00p 396.25p 387.00p 390.25p 109282
31/07/2014 400.00p 403.50p 381.75p 394.25p 94515
30/07/2014 404.75p 411.47p 400.00p 400.25p 77370
29/07/2014 400.25p 412.50p 397.25p 406.75p 59362
28/07/2014 390.25p 403.00p 390.25p 401.00p 35968
25/07/2014 399.75p 400.00p 391.50p 398.00p 62965
24/07/2014 396.75p 397.24p 385.84p 390.00p 85149
23/07/2014 394.75p 395.00p 390.00p 393.00p 111087
22/07/2014 403.75p 403.75p 390.00p 390.00p 147432
21/07/2014 408.75p 408.75p 391.00p 395.00p 182322
18/07/2014 398.75p 409.98p 398.27p 403.75p 106787
17/07/2014 400.00p 404.02p 397.78p 398.75p 96300
16/07/2014 400.75p 402.00p 391.27p 397.00p 150668
15/07/2014 412.25p 414.00p 403.25p 405.00p 59448
14/07/2014 400.75p 410.00p 400.75p 406.25p 193297
11/07/2014 406.00p 414.25p 401.25p 401.25p 61340
10/07/2014 413.75p 413.75p 400.00p 405.00p 90933
09/07/2014 408.00p 417.25p 403.25p 403.25p 70308
08/07/2014 437.00p 437.00p 408.25p 410.00p 183951
07/07/2014 432.00p 439.50p 424.00p 430.25p 140264
04/07/2014 433.00p 434.30p 423.15p 433.25p 91334
03/07/2014 410.00p 432.25p 410.00p 429.00p 157141
02/07/2014 415.25p 422.25p 410.00p 413.00p 344780
01/07/2014 428.25p 428.25p 408.50p 410.00p 125291
30/06/2014 425.00p 425.00p 416.75p 420.50p 73281
27/06/2014 415.25p 430.00p 415.25p 416.75p 51273
26/06/2014 419.25p 432.53p 417.75p 417.75p 79538
25/06/2014 420.25p 429.00p 413.25p 422.75p 93666
24/06/2014 407.75p 421.00p 407.75p 416.25p 103543
23/06/2014 400.25p 423.04p 400.25p 417.00p 366872
20/06/2014 413.75p 413.75p 402.00p 406.75p 348533
19/06/2014 402.25p 413.25p 402.25p 403.50p 309293
18/06/2014 407.25p 416.50p 401.00p 403.50p 300751
17/06/2014 415.50p 425.46p 400.25p 405.00p 748580
16/06/2014 439.00p 439.00p 413.75p 416.75p 174843
13/06/2014 457.50p 457.50p 433.13p 433.50p 250317
12/06/2014 458.00p 461.50p 447.50p 450.00p 97434
11/06/2014 460.00p 463.75p 454.00p 458.00p 64684
10/06/2014 460.50p 466.02p 459.50p 460.00p 66054
09/06/2014 458.00p 470.00p 458.00p 465.00p 95180
06/06/2014 468.75p 468.75p 457.85p 468.25p 50695
05/06/2014 455.50p 468.25p 455.50p 464.75p 300084
04/06/2014 461.00p 468.28p 456.09p 460.75p 83986
03/06/2014 465.00p 465.00p 455.25p 460.00p 24855
02/06/2014 465.00p 465.00p 458.25p 458.75p 69162
30/05/2014 461.00p 465.00p 456.22p 464.00p 121726
29/05/2014 458.75p 460.26p 451.15p 459.00p 83224
28/05/2014 460.00p 460.00p 447.34p 455.25p 27812
27/05/2014 450.00p 460.25p 450.00p 455.25p 57542
23/05/2014 457.00p 461.00p 444.58p 454.25p 96131
22/05/2014 445.50p 459.16p 443.25p 451.50p 52944
21/05/2014 454.50p 455.00p 445.73p 452.00p 22783
20/05/2014 454.50p 454.75p 442.94p 449.25p 71574
19/05/2014 442.50p 454.25p 442.50p 450.00p 84010
16/05/2014 445.25p 453.55p 442.00p 450.00p 91190
15/05/2014 454.50p 455.00p 445.75p 447.75p 77531
14/05/2014 459.50p 459.50p 441.07p 450.00p 152978
13/05/2014 467.50p 467.50p 451.50p 451.50p 80533
12/05/2014 474.50p 474.50p 460.50p 460.50p 228060
09/05/2014 473.50p 475.00p 465.00p 467.25p 149723
08/05/2014 463.25p 474.00p 463.07p 469.00p 419459
07/05/2014 463.25p 471.69p 459.25p 467.25p 98411
06/05/2014 467.00p 474.75p 460.12p 469.00p 102506
02/05/2014 467.50p 474.75p 467.50p 468.25p 117356
01/05/2014 471.00p 475.00p 465.33p 473.00p 58933
30/04/2014 471.50p 473.84p 463.64p 465.50p 79960
29/04/2014 463.50p 474.00p 463.25p 467.25p 90162
28/04/2014 465.50p 475.00p 465.50p 469.75p 282568
25/04/2014 471.50p 478.45p 465.25p 467.75p 189806
24/04/2014 467.50p 479.75p 463.50p 476.50p 205928
23/04/2014 459.75p 465.83p 457.00p 463.50p 384163
22/04/2014 459.75p 463.40p 452.47p 457.00p 112268
17/04/2014 441.00p 457.75p 441.00p 452.25p 251703
16/04/2014 441.75p 453.80p 441.75p 451.75p 304162
15/04/2014 445.75p 456.75p 441.75p 442.25p 275376
14/04/2014 430.75p 456.50p 430.75p 450.75p 373877
11/04/2014 430.00p 441.75p 430.00p 441.75p 106837
10/04/2014 429.75p 442.02p 425.75p 434.25p 120674
09/04/2014 431.25p 441.25p 430.50p 432.50p 111596
08/04/2014 439.75p 441.50p 428.00p 435.75p 516403
07/04/2014 435.00p 440.51p 431.00p 435.00p 218762
04/04/2014 427.00p 444.53p 427.00p 438.75p 251564
03/04/2014 412.25p 437.50p 412.24p 428.25p 192463
02/04/2014 410.75p 425.25p 410.75p 416.25p 129516
01/04/2014 410.00p 424.01p 404.00p 411.75p 875432
31/03/2014 397.25p 419.75p 397.25p 419.25p 189208
28/03/2014 391.00p 408.75p 391.00p 400.25p 197002
27/03/2014 397.25p 404.52p 395.00p 402.00p 232032
26/03/2014 404.75p 405.00p 395.70p 403.75p 493460
25/03/2014 390.25p 401.27p 390.25p 399.00p 1007239
24/03/2014 396.00p 401.25p 380.25p 399.75p 1932574
21/03/2014 405.00p 418.25p 391.00p 393.50p 1186891
20/03/2014 434.00p 505.00p 402.00p 409.00p 1713079
19/03/2014 507.00p 507.00p 499.75p 505.00p 96223
18/03/2014 495.00p 505.00p 492.00p 505.00p 93030
17/03/2014 514.50p 514.50p 495.75p 495.75p 83704
14/03/2014 501.00p 512.94p 500.50p 502.50p 267354
13/03/2014 509.50p 523.00p 502.50p 502.50p 60192
12/03/2014 517.50p 520.00p 507.50p 515.00p 77488
11/03/2014 519.50p 519.50p 508.00p 510.00p 61000
10/03/2014 510.00p 518.00p 507.00p 509.50p 104175
07/03/2014 510.00p 524.00p 504.00p 510.00p 77837
06/03/2014 510.00p 510.00p 500.00p 508.00p 455895
05/03/2014 500.00p 508.50p 496.75p 508.50p 142366
04/03/2014 495.00p 500.00p 494.00p 500.00p 116354
03/03/2014 492.00p 505.00p 490.00p 494.00p 123352
28/02/2014 502.50p 505.00p 495.70p 505.00p 101498
27/02/2014 495.00p 500.00p 492.00p 500.00p 480269
26/02/2014 500.00p 502.94p 491.50p 495.50p 592880
25/02/2014 500.00p 504.15p 491.00p 492.75p 340112
24/02/2014 494.75p 495.00p 488.25p 492.50p 40409
21/02/2014 485.25p 499.25p 485.25p 495.00p 156616

*Close Price adjusted for both dividends and splits