Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/07/2012 443.00p 450.75p 441.00p 450.75p 210560
23/07/2012 456.00p 456.00p 443.25p 450.00p 58327
20/07/2012 460.00p 464.00p 455.25p 456.00p 65200
19/07/2012 459.75p 464.00p 455.00p 462.25p 35052
18/07/2012 448.75p 460.00p 448.00p 460.00p 32643
17/07/2012 456.00p 463.50p 451.36p 463.50p 40323
16/07/2012 454.75p 460.25p 452.00p 457.00p 34257
13/07/2012 446.00p 455.00p 444.96p 447.00p 27548
12/07/2012 449.75p 456.26p 444.25p 446.00p 28721
11/07/2012 452.00p 455.00p 446.50p 455.00p 11460
10/07/2012 454.00p 461.83p 445.25p 453.50p 21681
09/07/2012 457.75p 460.00p 425.00p 458.00p 1126536
06/07/2012 455.75p 465.00p 452.00p 458.25p 33443
05/07/2012 462.75p 465.00p 453.46p 462.00p 25359
04/07/2012 465.00p 465.00p 461.40p 465.00p 15264
03/07/2012 462.00p 465.00p 454.23p 465.00p 56830
02/07/2012 459.00p 462.00p 447.50p 462.00p 33051
29/06/2012 441.00p 460.00p 441.00p 455.25p 54514
28/06/2012 433.25p 443.50p 433.25p 438.25p 64498
27/06/2012 428.75p 445.00p 428.75p 440.00p 44079
26/06/2012 433.00p 434.75p 430.00p 434.00p 42028
25/06/2012 434.25p 434.50p 425.00p 428.75p 41102
22/06/2012 431.75p 443.75p 422.15p 433.00p 36141
21/06/2012 424.50p 443.75p 421.14p 440.00p 304655
20/06/2012 408.00p 425.00p 408.00p 425.00p 31275
19/06/2012 402.00p 417.50p 402.00p 410.25p 80310
18/06/2012 415.00p 421.66p 402.00p 403.00p 870879
15/06/2012 416.25p 417.04p 410.00p 412.00p 259790
14/06/2012 411.25p 414.95p 406.50p 412.00p 45619
13/06/2012 411.25p 418.05p 405.00p 410.00p 72836
12/06/2012 414.75p 417.00p 408.00p 417.00p 323326
11/06/2012 414.00p 420.00p 413.00p 416.00p 59836
08/06/2012 407.25p 417.00p 407.25p 409.00p 23693
07/06/2012 409.00p 416.25p 403.13p 414.50p 172223
06/06/2012 430.00p 430.00p 409.00p 412.00p 30228
01/06/2012 427.00p 431.00p 415.00p 417.00p 18805
31/05/2012 431.50p 431.50p 426.00p 426.50p 90046
30/05/2012 425.25p 431.65p 420.25p 429.75p 332301
29/05/2012 422.00p 430.00p 415.75p 430.00p 37421
28/05/2012 419.75p 422.00p 407.25p 422.00p 53175
25/05/2012 421.75p 421.75p 407.25p 413.75p 69485
24/05/2012 410.25p 419.75p 407.00p 417.50p 25249
23/05/2012 418.50p 424.00p 410.25p 424.00p 13623
22/05/2012 423.75p 424.75p 413.75p 421.75p 12411
21/05/2012 423.75p 423.75p 409.00p 415.25p 37089
18/05/2012 410.25p 420.00p 409.00p 411.25p 44601
17/05/2012 412.75p 425.50p 408.39p 425.50p 190339
16/05/2012 425.50p 425.50p 406.42p 407.50p 263581
15/05/2012 432.00p 436.69p 417.50p 425.00p 97168
14/05/2012 454.00p 460.45p 425.25p 437.75p 94396
11/05/2012 459.00p 463.37p 457.50p 460.00p 72388
10/05/2012 457.00p 464.50p 455.45p 459.00p 17353
09/05/2012 464.50p 464.50p 453.75p 453.75p 44515
08/05/2012 471.75p 472.13p 455.25p 459.50p 29817
04/05/2012 474.50p 475.75p 460.00p 463.25p 69920
03/05/2012 468.75p 479.10p 468.31p 475.25p 193005
02/05/2012 460.25p 477.00p 460.25p 477.00p 116608
01/05/2012 460.00p 464.60p 456.50p 458.75p 95029
30/04/2012 466.75p 467.00p 458.23p 459.00p 46287
27/04/2012 469.00p 469.11p 462.00p 463.50p 73974
26/04/2012 463.75p 464.75p 460.25p 460.25p 22491
25/04/2012 481.25p 482.72p 461.75p 467.00p 438818
24/04/2012 480.00p 488.75p 478.07p 483.00p 79876
23/04/2012 477.75p 480.75p 473.00p 480.75p 56492
20/04/2012 477.00p 480.00p 473.10p 480.00p 70378
19/04/2012 469.00p 479.84p 463.27p 477.25p 75445
18/04/2012 468.50p 474.75p 461.25p 469.00p 259368
17/04/2012 460.00p 475.00p 454.10p 472.00p 69441
16/04/2012 447.00p 465.00p 440.44p 459.25p 106572
13/04/2012 441.00p 447.25p 438.88p 445.25p 40073
12/04/2012 437.50p 440.00p 433.00p 438.00p 102582
11/04/2012 435.75p 435.75p 431.25p 433.00p 303073
10/04/2012 436.00p 441.75p 430.36p 433.25p 136838
05/04/2012 434.00p 441.50p 430.00p 435.75p 93157
04/04/2012 428.00p 432.75p 424.73p 429.00p 74314
03/04/2012 410.00p 429.75p 410.00p 423.50p 65010
02/04/2012 417.00p 422.00p 410.00p 417.25p 48295
30/03/2012 418.50p 424.35p 413.50p 413.50p 134238
29/03/2012 439.75p 439.75p 418.75p 422.00p 88917
28/03/2012 439.25p 439.25p 428.75p 437.00p 130611
27/03/2012 430.00p 435.05p 428.22p 433.00p 36021
26/03/2012 428.25p 435.00p 428.25p 430.00p 75372
23/03/2012 434.75p 438.00p 430.16p 433.75p 65876
22/03/2012 435.00p 438.25p 431.60p 435.00p 216387
21/03/2012 427.25p 438.50p 426.00p 438.50p 557477
20/03/2012 435.75p 436.00p 426.25p 429.75p 103333
19/03/2012 432.75p 439.56p 427.00p 435.00p 122525
16/03/2012 423.00p 431.86p 422.25p 427.75p 59784
15/03/2012 421.25p 429.75p 418.98p 422.00p 71061
14/03/2012 425.00p 432.25p 419.75p 424.00p 50805
13/03/2012 417.00p 429.00p 415.82p 429.00p 18452
12/03/2012 419.00p 427.00p 417.99p 418.50p 23579
09/03/2012 419.25p 420.35p 415.00p 418.75p 43378
08/03/2012 419.00p 425.00p 419.00p 419.00p 19109
07/03/2012 419.50p 425.00p 419.00p 423.00p 23187
06/03/2012 420.00p 424.00p 419.00p 419.00p 36172
05/03/2012 428.00p 428.00p 420.35p 427.50p 25050
02/03/2012 420.50p 433.00p 418.45p 427.00p 183702
01/03/2012 419.00p 423.00p 416.63p 423.00p 778944
29/02/2012 414.00p 420.00p 414.00p 420.00p 111890
28/02/2012 419.75p 421.12p 415.18p 418.00p 177305
27/02/2012 419.75p 422.75p 414.80p 420.00p 99023
24/02/2012 422.00p 423.50p 417.58p 422.00p 133569
23/02/2012 420.00p 424.85p 417.00p 423.50p 152188
22/02/2012 412.75p 421.00p 412.75p 421.00p 69269
21/02/2012 419.50p 419.75p 413.25p 416.00p 112291
20/02/2012 416.75p 420.52p 412.73p 420.00p 45159
17/02/2012 415.00p 423.25p 415.00p 423.25p 11690
16/02/2012 416.00p 422.25p 412.72p 413.00p 61961
15/02/2012 420.00p 420.75p 413.00p 416.00p 227409
14/02/2012 415.50p 424.30p 411.00p 419.00p 109340
13/02/2012 422.00p 423.50p 415.75p 419.00p 167433
10/02/2012 417.50p 426.00p 417.50p 426.00p 21870
09/02/2012 411.25p 426.00p 411.25p 425.00p 253362
08/02/2012 418.25p 423.00p 417.00p 420.00p 64068
07/02/2012 420.00p 425.00p 416.40p 422.00p 51392
06/02/2012 416.00p 426.00p 413.25p 426.00p 25713
03/02/2012 410.25p 423.50p 410.25p 423.50p 63887
02/02/2012 410.25p 416.50p 410.00p 410.25p 11779
01/02/2012 400.50p 418.00p 400.50p 418.00p 264051
31/01/2012 404.00p 411.20p 398.00p 398.00p 28896
30/01/2012 411.50p 411.50p 392.00p 406.00p 112245
27/01/2012 405.25p 414.25p 405.25p 410.25p 11773
26/01/2012 406.75p 418.00p 406.00p 413.75p 12284
25/01/2012 417.75p 417.75p 405.00p 406.75p 31316
24/01/2012 410.00p 413.64p 403.20p 408.25p 34899
23/01/2012 400.00p 418.00p 399.50p 411.25p 49540
20/01/2012 399.75p 404.00p 393.84p 398.75p 64365
19/01/2012 392.50p 400.00p 392.50p 400.00p 85524
18/01/2012 390.25p 399.87p 390.00p 391.50p 34008
17/01/2012 392.50p 395.64p 390.00p 392.75p 177618
16/01/2012 393.50p 397.92p 390.75p 392.50p 55372
13/01/2012 398.00p 401.00p 391.25p 399.50p 27161
12/01/2012 396.50p 402.79p 392.50p 392.50p 57143
11/01/2012 401.50p 407.53p 392.75p 404.75p 78756
10/01/2012 360.00p 406.00p 353.00p 401.50p 1070506
09/01/2012 340.75p 349.00p 338.05p 349.00p 49252
06/01/2012 332.25p 341.56p 331.00p 341.25p 194824
05/01/2012 321.25p 330.00p 318.00p 329.00p 106490
04/01/2012 330.00p 330.00p 315.00p 315.00p 154165
03/01/2012 325.00p 329.00p 323.00p 329.00p 417092
30/12/2011 325.25p 334.75p 323.25p 325.00p 4697
29/12/2011 328.00p 336.50p 325.00p 325.00p 11542
28/12/2011 328.00p 332.75p 325.50p 328.00p 39648
23/12/2011 332.75p 334.25p 330.00p 331.50p 7235
22/12/2011 324.75p 331.25p 321.78p 326.25p 919521
21/12/2011 315.25p 330.00p 312.25p 327.00p 101674
20/12/2011 320.00p 321.36p 315.00p 318.25p 227867
19/12/2011 321.00p 329.33p 320.00p 320.00p 117290
16/12/2011 334.00p 335.46p 319.50p 319.50p 291468
15/12/2011 336.00p 339.60p 333.00p 333.00p 23982
14/12/2011 344.00p 347.13p 336.25p 336.25p 23462
13/12/2011 350.00p 350.00p 341.50p 341.50p 94977
12/12/2011 349.00p 357.12p 347.00p 347.50p 145681
09/12/2011 355.00p 362.50p 345.00p 345.00p 41044
08/12/2011 364.75p 366.91p 353.00p 356.00p 85204
07/12/2011 357.00p 368.00p 356.75p 368.00p 27546
06/12/2011 357.00p 362.12p 353.00p 354.75p 63806
05/12/2011 362.75p 366.50p 356.00p 362.50p 97144
02/12/2011 355.75p 367.75p 355.30p 367.00p 55164
01/12/2011 367.25p 367.25p 353.00p 353.00p 125847
30/11/2011 370.00p 370.00p 353.25p 365.25p 108071
29/11/2011 364.00p 366.75p 358.00p 365.00p 82028
28/11/2011 366.00p 369.75p 361.03p 368.00p 36607
25/11/2011 358.00p 367.00p 355.00p 365.75p 33496
24/11/2011 366.00p 366.00p 355.00p 355.00p 17034
23/11/2011 363.50p 363.50p 355.75p 362.00p 82814
22/11/2011 356.00p 363.75p 355.75p 359.00p 36655
21/11/2011 370.00p 372.75p 353.00p 353.00p 55058
18/11/2011 373.50p 383.65p 365.75p 367.00p 80666
17/11/2011 385.25p 390.12p 370.00p 376.50p 60378
16/11/2011 390.25p 395.51p 387.00p 387.00p 45284
15/11/2011 393.25p 401.32p 387.00p 390.00p 67749
14/11/2011 407.00p 408.99p 392.75p 400.00p 404044
11/11/2011 418.25p 422.90p 414.00p 416.00p 71814
10/11/2011 422.25p 423.70p 414.20p 416.50p 50685
09/11/2011 420.75p 426.08p 417.00p 420.00p 26680
08/11/2011 418.50p 425.00p 417.25p 418.00p 143976
07/11/2011 417.00p 425.57p 415.00p 420.50p 10577
04/11/2011 417.25p 425.00p 417.00p 425.00p 14986
03/11/2011 416.50p 423.03p 414.75p 419.50p 101114
02/11/2011 415.25p 426.25p 415.00p 417.25p 48848
01/11/2011 426.50p 429.00p 417.25p 426.00p 333586
31/10/2011 425.75p 425.75p 419.65p 425.00p 76949
28/10/2011 422.25p 427.25p 417.00p 417.25p 38422
27/10/2011 426.00p 430.62p 423.00p 424.00p 59335
26/10/2011 420.00p 428.61p 419.72p 426.00p 32014
25/10/2011 420.50p 425.75p 413.56p 424.00p 15925
24/10/2011 428.75p 428.75p 417.50p 417.50p 23564
21/10/2011 422.25p 431.75p 417.50p 422.00p 127109
20/10/2011 420.00p 429.00p 420.00p 429.00p 39809
19/10/2011 420.00p 430.60p 417.00p 420.50p 90910
18/10/2011 427.75p 427.75p 415.25p 416.75p 14062
17/10/2011 425.00p 428.40p 415.00p 417.00p 35171
14/10/2011 418.00p 425.75p 416.25p 425.75p 14217
13/10/2011 416.00p 423.50p 416.00p 420.00p 447480
12/10/2011 420.00p 420.00p 417.03p 420.00p 20035
11/10/2011 413.25p 420.00p 413.25p 418.50p 124450
10/10/2011 413.75p 423.50p 412.64p 416.25p 51715
07/10/2011 417.75p 422.00p 407.75p 418.50p 181113

*Close Price adjusted for both dividends and splits