Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/08/2019 268.00p 268.00p 262.00p 263.00p 45301
21/08/2019 268.00p 273.80p 264.50p 266.00p 147724
20/08/2019 264.50p 269.34p 264.50p 268.50p 76337
19/08/2019 260.00p 268.00p 260.00p 265.00p 55208
16/08/2019 269.00p 270.00p 261.00p 266.50p 91282
15/08/2019 280.50p 281.00p 261.50p 267.00p 225453
14/08/2019 271.50p 288.30p 270.00p 275.50p 216915
13/08/2019 277.50p 291.00p 273.50p 278.00p 275184
12/08/2019 275.50p 295.00p 274.27p 287.50p 195783
09/08/2019 276.50p 276.50p 266.50p 274.50p 152415
08/08/2019 271.00p 272.50p 267.00p 272.50p 92142
07/08/2019 274.50p 274.84p 267.00p 271.00p 432913
06/08/2019 275.00p 277.00p 270.00p 274.00p 259700
05/08/2019 274.00p 282.00p 271.50p 276.00p 944686
02/08/2019 262.00p 274.50p 249.00p 270.00p 660342
01/08/2019 247.00p 259.00p 247.00p 259.00p 143060
31/07/2019 253.00p 256.71p 247.37p 256.00p 88529
30/07/2019 247.00p 258.00p 245.50p 252.00p 78393
29/07/2019 266.00p 266.00p 249.00p 249.00p 174674
26/07/2019 259.00p 260.00p 250.50p 252.00p 64777
25/07/2019 260.00p 260.00p 252.50p 253.50p 124407
24/07/2019 264.00p 264.00p 253.50p 260.00p 186790
23/07/2019 260.00p 264.00p 256.00p 256.00p 154549
22/07/2019 258.00p 264.63p 255.50p 259.00p 232342
19/07/2019 265.50p 270.45p 262.00p 264.50p 245544
18/07/2019 265.00p 274.00p 265.00p 266.50p 395637
17/07/2019 270.00p 272.00p 265.00p 268.50p 58433
16/07/2019 277.00p 277.00p 267.50p 272.50p 172259
15/07/2019 270.50p 277.00p 266.50p 276.50p 162576
12/07/2019 253.00p 270.50p 253.00p 268.50p 121017
11/07/2019 253.50p 260.50p 250.00p 254.50p 247102
10/07/2019 262.00p 262.00p 251.50p 253.00p 140358
09/07/2019 279.50p 279.50p 256.50p 263.00p 242434
08/07/2019 272.00p 278.50p 268.00p 270.50p 81148
05/07/2019 271.00p 274.07p 266.50p 270.00p 125331
04/07/2019 267.50p 273.00p 266.00p 273.00p 195615
03/07/2019 270.00p 274.50p 265.50p 270.00p 158798
02/07/2019 254.00p 269.50p 252.50p 264.50p 319950
01/07/2019 250.00p 259.50p 250.00p 257.00p 137248
28/06/2019 255.00p 266.55p 254.28p 257.00p 325417
27/06/2019 250.50p 260.00p 250.50p 257.00p 97051
26/06/2019 258.00p 260.00p 251.00p 257.00p 182567
25/06/2019 266.50p 267.50p 256.00p 258.00p 128753
24/06/2019 268.00p 270.00p 265.00p 266.00p 213073
21/06/2019 267.00p 272.00p 267.00p 270.00p 945811
20/06/2019 271.00p 278.00p 266.50p 270.00p 212065
19/06/2019 280.00p 280.00p 264.43p 269.50p 486740
18/06/2019 276.00p 276.00p 263.00p 268.00p 538907
17/06/2019 290.50p 294.00p 270.00p 275.00p 391295
14/06/2019 290.00p 302.50p 282.32p 283.50p 361149
13/06/2019 305.00p 313.48p 281.00p 292.00p 834258
12/06/2019 285.50p 320.00p 285.50p 318.00p 807932
11/06/2019 296.50p 296.50p 285.00p 291.00p 183387
10/06/2019 283.50p 293.50p 282.00p 283.00p 68911
07/06/2019 282.00p 289.45p 278.50p 282.00p 73297
06/06/2019 272.00p 288.50p 272.00p 287.00p 156821
05/06/2019 273.50p 283.51p 270.91p 280.00p 186295
04/06/2019 262.50p 271.50p 260.00p 267.00p 83251
03/06/2019 265.50p 276.88p 254.00p 267.00p 345649
31/05/2019 265.00p 270.00p 260.54p 263.00p 243154
30/05/2019 272.50p 272.50p 262.00p 265.50p 173866
29/05/2019 286.00p 286.00p 270.00p 270.00p 146502
28/05/2019 304.50p 309.50p 280.50p 280.50p 1714165
24/05/2019 282.00p 302.50p 282.00p 289.50p 299069
23/05/2019 286.50p 297.53p 283.00p 287.50p 848743
22/05/2019 277.50p 295.00p 277.50p 290.00p 499710
21/05/2019 264.00p 285.00p 263.77p 280.00p 395504
20/05/2019 243.50p 270.00p 242.50p 266.00p 924781
17/05/2019 241.50p 252.00p 241.50p 250.00p 196944
16/05/2019 246.00p 258.00p 246.00p 251.50p 359371
15/05/2019 244.00p 258.00p 244.00p 255.00p 430503
14/05/2019 254.00p 255.85p 242.00p 251.00p 1179399
13/05/2019 260.50p 260.50p 254.00p 256.00p 93540
10/05/2019 265.00p 265.00p 253.00p 256.50p 45722
09/05/2019 250.00p 265.52p 250.00p 254.00p 327855
08/05/2019 270.00p 270.00p 254.50p 257.50p 198695
07/05/2019 265.00p 268.51p 265.00p 265.00p 155435
03/05/2019 270.00p 270.00p 259.70p 265.00p 136940
02/05/2019 259.50p 263.50p 259.50p 261.00p 113832
01/05/2019 265.00p 265.00p 255.00p 263.50p 146138
30/04/2019 260.00p 265.18p 256.50p 257.50p 121220
29/04/2019 260.50p 265.50p 260.00p 260.00p 76073
26/04/2019 260.00p 270.50p 260.00p 262.50p 198951
25/04/2019 250.00p 259.00p 247.00p 257.50p 200419
24/04/2019 239.00p 248.00p 236.03p 247.00p 583825
23/04/2019 237.00p 250.00p 232.50p 234.50p 330088
18/04/2019 243.50p 245.00p 235.00p 237.50p 345527
17/04/2019 240.00p 247.50p 240.00p 244.00p 190916
16/04/2019 234.00p 247.50p 230.70p 244.50p 780823
15/04/2019 225.00p 229.00p 218.50p 228.00p 555156
12/04/2019 224.00p 224.00p 217.00p 220.50p 764712
11/04/2019 219.50p 222.76p 217.50p 219.50p 301363
10/04/2019 219.00p 222.88p 215.00p 219.50p 299349
09/04/2019 218.00p 222.70p 217.50p 219.00p 297304
08/04/2019 225.00p 225.00p 217.00p 220.00p 415423
05/04/2019 219.50p 224.50p 219.50p 223.00p 1322184
04/04/2019 223.00p 223.56p 217.00p 221.00p 331734
03/04/2019 224.00p 227.00p 220.00p 221.50p 1617733
02/04/2019 220.00p 229.00p 220.00p 229.00p 160887
01/04/2019 225.00p 226.85p 220.00p 221.00p 146503
29/03/2019 218.50p 223.00p 218.50p 223.00p 574330
28/03/2019 218.00p 223.50p 216.86p 221.00p 331413
27/03/2019 227.00p 227.50p 214.00p 219.50p 1065824
26/03/2019 240.50p 244.25p 218.03p 227.00p 1098559
25/03/2019 246.50p 258.50p 236.50p 238.00p 2258528
22/03/2019 270.00p 276.50p 264.00p 271.00p 108777
21/03/2019 277.50p 277.50p 270.00p 270.00p 182473
20/03/2019 285.00p 286.50p 275.00p 277.00p 93273
19/03/2019 279.00p 284.50p 277.50p 281.50p 60686
18/03/2019 282.00p 288.46p 278.00p 279.50p 128764
15/03/2019 285.00p 289.00p 282.50p 284.50p 56485
14/03/2019 287.00p 287.20p 282.50p 285.00p 43735
13/03/2019 284.50p 286.00p 281.50p 284.00p 87944
12/03/2019 287.00p 290.00p 281.00p 284.00p 112433
11/03/2019 290.00p 290.00p 281.50p 286.50p 47166
08/03/2019 290.00p 290.00p 282.50p 290.00p 77079
07/03/2019 290.50p 291.00p 283.50p 287.50p 53505
06/03/2019 289.00p 295.31p 283.00p 292.00p 81907
05/03/2019 289.50p 296.62p 288.00p 293.00p 629218
04/03/2019 294.00p 297.20p 285.00p 286.50p 246704
01/03/2019 291.00p 299.50p 287.50p 292.50p 185208
28/02/2019 290.00p 297.50p 285.25p 293.50p 116201
27/02/2019 288.00p 289.50p 283.96p 287.50p 65649
26/02/2019 278.00p 288.00p 278.00p 288.00p 60185
25/02/2019 284.50p 285.00p 271.50p 279.50p 46530
22/02/2019 288.00p 293.50p 283.00p 283.00p 55019
21/02/2019 285.00p 289.50p 277.00p 288.50p 33905
20/02/2019 279.00p 284.50p 273.00p 275.50p 64088
19/02/2019 273.00p 278.00p 270.00p 278.00p 50560
18/02/2019 279.00p 279.00p 268.00p 272.50p 71108
15/02/2019 274.00p 275.50p 270.00p 270.00p 37424
14/02/2019 260.00p 276.00p 260.00p 274.50p 147705
13/02/2019 260.00p 272.23p 260.00p 270.00p 334360
12/02/2019 264.00p 273.00p 264.00p 272.50p 191455
11/02/2019 276.00p 276.00p 259.00p 270.00p 564658
08/02/2019 275.00p 276.50p 270.00p 270.00p 260359
07/02/2019 270.00p 275.50p 270.00p 273.50p 56005
06/02/2019 272.00p 277.00p 272.00p 275.00p 21232
05/02/2019 272.00p 279.50p 272.00p 276.50p 33963
04/02/2019 280.00p 280.95p 270.50p 275.50p 173943
01/02/2019 270.00p 279.00p 270.00p 278.00p 44828
31/01/2019 274.00p 278.00p 270.00p 273.50p 276433
30/01/2019 281.00p 281.50p 274.50p 274.50p 144721
29/01/2019 274.00p 283.00p 274.00p 280.00p 169839
28/01/2019 276.00p 281.86p 273.00p 277.00p 135523
25/01/2019 273.00p 280.00p 270.00p 280.00p 55168
24/01/2019 264.00p 277.00p 264.00p 274.50p 87388
23/01/2019 279.00p 279.00p 264.00p 274.00p 226941
22/01/2019 278.00p 278.67p 269.00p 270.50p 109868
21/01/2019 270.00p 275.50p 262.00p 270.00p 160463
18/01/2019 263.00p 268.50p 259.50p 260.00p 62742
17/01/2019 266.00p 270.50p 258.00p 260.50p 65542
16/01/2019 279.00p 279.00p 265.00p 267.00p 176977
15/01/2019 270.00p 272.50p 266.50p 270.00p 188259
14/01/2019 265.00p 273.10p 265.00p 267.00p 119878
11/01/2019 262.00p 271.00p 260.00p 269.50p 411141
10/01/2019 265.50p 265.50p 261.00p 262.00p 177299
09/01/2019 255.00p 265.00p 248.00p 264.00p 920062
08/01/2019 259.50p 259.50p 249.50p 250.00p 135520
07/01/2019 250.00p 257.75p 245.50p 249.00p 146817
04/01/2019 243.00p 256.00p 243.00p 249.00p 92829
03/01/2019 255.00p 255.00p 243.00p 246.00p 72524
02/01/2019 255.00p 255.00p 245.00p 245.00p 56753
31/12/2018 248.00p 251.78p 241.82p 247.00p 79634
28/12/2018 244.50p 247.00p 235.00p 236.00p 92702
27/12/2018 240.00p 245.00p 240.00p 244.00p 65175
24/12/2018 260.00p 260.00p 240.00p 240.00p 27035
21/12/2018 251.00p 261.50p 246.50p 249.50p 175120
20/12/2018 247.00p 265.50p 246.00p 251.50p 184387
19/12/2018 246.00p 255.50p 241.00p 255.50p 109318
18/12/2018 241.00p 255.00p 240.00p 246.50p 71233
17/12/2018 265.00p 265.24p 239.50p 246.50p 147664
14/12/2018 260.50p 263.46p 254.00p 256.50p 64011
13/12/2018 260.00p 273.50p 256.50p 260.00p 224521
12/12/2018 265.50p 272.50p 260.00p 265.50p 277521
11/12/2018 264.00p 275.00p 260.50p 264.00p 214379
10/12/2018 275.00p 275.00p 259.50p 264.50p 123816
07/12/2018 270.50p 270.50p 262.00p 265.00p 299015
06/12/2018 266.00p 271.13p 262.50p 263.50p 71942
05/12/2018 274.00p 274.50p 263.50p 265.50p 200641
04/12/2018 274.50p 276.00p 262.00p 262.50p 125756
03/12/2018 295.00p 298.90p 267.50p 267.50p 199706
30/11/2018 290.00p 296.50p 281.50p 287.00p 144258
29/11/2018 277.50p 294.00p 277.50p 290.50p 239345
28/11/2018 304.00p 304.00p 277.00p 286.00p 276259
27/11/2018 320.00p 320.00p 290.50p 291.50p 321761
26/11/2018 316.00p 317.00p 305.50p 305.50p 295139
23/11/2018 320.00p 320.00p 307.00p 312.00p 815772
22/11/2018 335.00p 342.50p 305.00p 322.00p 1226744
21/11/2018 378.00p 378.50p 363.00p 374.50p 114049
20/11/2018 381.50p 385.00p 375.00p 379.50p 91024
19/11/2018 383.00p 389.00p 382.00p 384.50p 32827
16/11/2018 400.00p 400.00p 384.50p 390.00p 305871
15/11/2018 383.00p 397.34p 383.00p 392.00p 445627
14/11/2018 384.00p 400.00p 383.00p 400.00p 18054
13/11/2018 398.00p 400.50p 383.00p 383.50p 86725
12/11/2018 400.00p 405.00p 393.00p 400.00p 14773
09/11/2018 412.50p 412.50p 404.50p 409.00p 22241
08/11/2018 406.50p 410.00p 406.00p 409.00p 32446
07/11/2018 400.50p 409.00p 400.50p 407.00p 61494

*Close Price adjusted for both dividends and splits