Naked Wines (WINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/02/2018 447.50p 455.49p 425.00p 431.00p 104861
02/02/2018 459.50p 460.38p 445.00p 446.50p 68055
01/02/2018 458.00p 470.00p 447.50p 450.00p 106707
31/01/2018 474.50p 477.62p 451.50p 456.50p 183982
30/01/2018 475.00p 482.79p 471.00p 479.50p 83230
29/01/2018 470.00p 485.50p 470.00p 480.00p 72766
26/01/2018 463.50p 481.50p 463.50p 479.00p 109782
25/01/2018 470.50p 478.00p 468.00p 472.00p 56383
24/01/2018 466.50p 479.50p 466.50p 472.00p 247564
23/01/2018 455.50p 471.00p 455.00p 468.50p 50982
22/01/2018 459.00p 472.00p 447.65p 463.50p 61262
19/01/2018 449.50p 457.50p 443.50p 457.50p 108920
18/01/2018 445.50p 454.00p 440.00p 444.50p 116575
17/01/2018 451.50p 458.50p 445.00p 454.00p 60010
16/01/2018 456.00p 462.50p 448.00p 448.50p 98125
15/01/2018 457.00p 464.00p 456.52p 460.00p 57379
12/01/2018 456.00p 465.00p 456.00p 463.00p 96907
11/01/2018 449.50p 462.00p 449.50p 457.00p 76370
10/01/2018 457.50p 461.55p 455.00p 456.50p 138119
09/01/2018 460.50p 460.50p 446.00p 456.00p 456875
08/01/2018 461.00p 465.50p 448.85p 459.00p 196232
05/01/2018 454.50p 465.00p 454.50p 463.00p 363711
04/01/2018 467.50p 467.98p 452.50p 453.00p 311194
03/01/2018 445.50p 468.00p 442.78p 468.00p 187556
02/01/2018 446.50p 452.00p 440.60p 448.00p 124086
29/12/2017 448.75p 450.75p 446.50p 449.00p 33762
28/12/2017 448.50p 452.00p 446.00p 450.00p 55907
27/12/2017 440.25p 457.25p 440.22p 454.00p 97138
22/12/2017 445.50p 458.25p 443.50p 446.00p 138050
21/12/2017 442.50p 450.00p 442.50p 446.50p 185989
20/12/2017 445.25p 449.69p 444.00p 444.00p 130573
19/12/2017 448.00p 455.50p 444.50p 447.25p 226217
18/12/2017 450.00p 458.25p 435.54p 450.00p 160389
15/12/2017 437.50p 449.25p 437.50p 448.25p 43936
14/12/2017 442.25p 444.12p 431.94p 440.00p 89181
13/12/2017 448.00p 451.50p 440.09p 444.50p 46157
12/12/2017 460.50p 460.50p 440.00p 445.00p 327391
11/12/2017 461.75p 465.75p 451.82p 458.00p 537530
08/12/2017 459.25p 460.75p 455.00p 455.00p 284811
07/12/2017 456.00p 459.25p 455.00p 458.00p 212101
06/12/2017 458.00p 459.25p 453.50p 456.00p 384072
05/12/2017 459.00p 459.50p 452.25p 457.00p 261297
04/12/2017 458.00p 460.00p 447.92p 456.50p 192040
01/12/2017 459.00p 460.75p 447.25p 456.25p 152605
30/11/2017 457.25p 470.00p 455.25p 455.75p 222371
29/11/2017 460.00p 463.00p 449.29p 460.00p 221497
28/11/2017 441.00p 463.75p 435.00p 463.75p 294483
27/11/2017 450.00p 450.00p 437.00p 446.25p 427666
24/11/2017 425.00p 450.50p 419.25p 450.25p 337030
23/11/2017 383.25p 428.75p 383.00p 425.50p 622594
22/11/2017 384.00p 384.75p 371.25p 383.25p 174873
21/11/2017 364.75p 385.48p 360.00p 382.25p 187237
20/11/2017 360.50p 372.25p 355.00p 367.50p 74330
17/11/2017 363.50p 370.00p 361.00p 367.00p 224409
16/11/2017 369.75p 373.25p 361.25p 366.00p 187867
15/11/2017 370.00p 372.00p 360.50p 364.75p 206509
14/11/2017 358.00p 375.00p 358.00p 370.00p 284663
13/11/2017 372.75p 373.00p 353.75p 356.50p 215335
10/11/2017 364.50p 372.50p 358.00p 370.00p 235997
09/11/2017 374.75p 374.75p 363.00p 365.75p 129067
08/11/2017 378.00p 378.00p 355.25p 370.50p 245202
07/11/2017 387.00p 387.00p 361.75p 363.75p 207860
06/11/2017 379.75p 389.50p 372.00p 387.00p 366264
03/11/2017 376.50p 378.50p 361.75p 377.75p 363469
02/11/2017 381.75p 381.75p 369.90p 372.50p 185565
01/11/2017 370.00p 382.75p 365.00p 376.25p 283566
31/10/2017 358.50p 376.00p 356.50p 370.50p 299249
30/10/2017 364.00p 369.94p 356.25p 360.75p 260703
27/10/2017 356.00p 370.00p 356.00p 363.00p 60738
26/10/2017 363.50p 369.50p 359.83p 366.00p 93202
25/10/2017 360.00p 365.00p 358.00p 364.25p 507157
24/10/2017 358.25p 362.75p 354.00p 360.00p 110084
23/10/2017 354.00p 364.75p 354.00p 360.00p 86576
20/10/2017 357.50p 364.64p 357.50p 360.50p 58588
19/10/2017 357.00p 360.50p 352.25p 358.00p 165902
18/10/2017 362.50p 365.00p 358.25p 360.00p 108400
17/10/2017 359.25p 364.00p 358.00p 360.75p 55419
16/10/2017 355.00p 364.75p 355.00p 357.00p 317640
13/10/2017 360.25p 363.00p 354.00p 355.00p 374795
12/10/2017 355.50p 367.50p 353.75p 356.75p 47859
11/10/2017 352.25p 357.00p 349.25p 356.00p 37902
10/10/2017 344.75p 355.00p 344.75p 348.00p 17033
09/10/2017 344.00p 347.50p 340.00p 347.50p 17909
06/10/2017 335.75p 348.00p 335.75p 342.25p 20924
05/10/2017 332.00p 349.75p 332.00p 345.00p 71013
04/10/2017 340.25p 346.50p 338.75p 341.25p 96050
03/10/2017 351.50p 356.00p 341.75p 341.75p 34026
02/10/2017 346.75p 358.00p 346.75p 352.00p 59391
29/09/2017 347.50p 358.75p 347.50p 353.25p 45564
28/09/2017 345.25p 360.00p 345.25p 355.75p 39452
27/09/2017 344.75p 359.00p 340.25p 350.00p 77110
26/09/2017 332.50p 355.00p 332.50p 352.00p 66220
25/09/2017 332.50p 344.75p 330.25p 340.75p 57033
22/09/2017 331.75p 340.00p 329.75p 334.50p 44632
21/09/2017 321.25p 334.00p 319.50p 334.00p 40295
20/09/2017 325.00p 330.00p 319.25p 325.00p 36794
19/09/2017 316.25p 325.00p 316.25p 324.75p 10227
18/09/2017 314.25p 325.00p 311.25p 315.25p 37605
15/09/2017 310.75p 321.00p 309.75p 320.00p 38614
14/09/2017 320.75p 322.00p 313.75p 315.25p 41108
13/09/2017 316.75p 323.25p 315.25p 322.00p 43912
12/09/2017 310.75p 318.75p 305.00p 315.75p 53089
11/09/2017 321.50p 321.50p 311.25p 315.00p 28186
08/09/2017 324.75p 324.75p 310.50p 311.25p 18855
07/09/2017 324.00p 324.00p 315.00p 317.00p 20068
06/09/2017 323.00p 323.00p 314.00p 317.00p 42654
05/09/2017 315.00p 325.00p 314.50p 323.00p 25164
04/09/2017 320.00p 323.00p 317.75p 322.00p 43717
01/09/2017 319.75p 320.00p 312.75p 317.00p 37775
31/08/2017 317.75p 320.00p 312.25p 317.50p 67834
30/08/2017 319.75p 320.00p 310.00p 313.00p 67081
29/08/2017 316.25p 317.25p 310.00p 311.50p 20111
25/08/2017 319.50p 319.50p 310.00p 311.25p 34551
24/08/2017 320.00p 323.00p 315.75p 316.75p 22836
23/08/2017 318.50p 320.00p 315.00p 317.50p 11840
22/08/2017 319.50p 320.25p 317.00p 317.75p 6695
21/08/2017 319.50p 322.50p 317.50p 319.50p 61738
18/08/2017 315.00p 320.00p 305.25p 312.75p 71517
17/08/2017 337.25p 337.25p 315.75p 315.75p 23788
16/08/2017 328.00p 329.50p 321.75p 322.25p 22354
15/08/2017 337.25p 338.00p 326.00p 329.50p 28018
14/08/2017 320.25p 340.00p 320.25p 340.00p 42793
11/08/2017 320.25p 333.00p 320.25p 330.75p 57429
10/08/2017 320.25p 331.50p 320.25p 327.50p 81770
09/08/2017 323.25p 325.50p 322.50p 325.00p 7393
08/08/2017 326.75p 330.00p 322.25p 324.75p 31110
07/08/2017 333.00p 333.00p 322.25p 327.50p 71994
04/08/2017 327.00p 332.50p 325.50p 332.50p 48178
03/08/2017 325.00p 330.00p 324.00p 328.50p 86648
02/08/2017 322.50p 326.50p 322.25p 324.75p 110493
01/08/2017 319.75p 323.25p 318.25p 323.00p 85037
31/07/2017 323.00p 324.50p 316.75p 319.75p 90110
28/07/2017 322.75p 322.75p 315.25p 318.50p 15130
27/07/2017 317.25p 320.25p 313.25p 316.50p 46171
26/07/2017 320.25p 321.25p 313.75p 316.00p 28021
25/07/2017 312.00p 323.00p 312.00p 317.75p 38003
24/07/2017 325.25p 327.00p 314.25p 315.50p 30275
21/07/2017 311.00p 330.00p 311.00p 330.00p 72539
20/07/2017 314.75p 325.00p 313.00p 320.25p 55908
19/07/2017 310.25p 319.00p 310.25p 314.00p 95689
18/07/2017 329.75p 329.75p 310.25p 314.00p 29957
17/07/2017 309.25p 330.00p 309.25p 317.00p 185795
14/07/2017 317.75p 318.00p 309.50p 314.75p 85868
13/07/2017 310.00p 314.00p 309.00p 310.00p 59435
12/07/2017 310.25p 315.50p 310.00p 311.00p 30833
11/07/2017 316.00p 316.00p 310.25p 312.00p 12524
10/07/2017 316.00p 317.25p 311.75p 312.25p 19595
07/07/2017 310.50p 319.75p 310.50p 318.00p 76361
06/07/2017 312.00p 330.00p 312.00p 320.25p 43427
05/07/2017 312.00p 327.00p 312.00p 318.75p 54011
04/07/2017 314.75p 320.00p 312.00p 312.00p 16084
03/07/2017 315.00p 328.25p 315.00p 315.50p 71059
30/06/2017 320.75p 333.75p 318.50p 320.00p 54588
29/06/2017 327.50p 331.00p 324.00p 325.50p 169877
28/06/2017 327.75p 328.00p 315.00p 327.75p 102314
27/06/2017 311.75p 323.75p 311.75p 315.00p 51955
26/06/2017 310.75p 325.00p 310.75p 321.00p 65407
23/06/2017 307.75p 323.25p 307.75p 316.75p 63112
22/06/2017 318.00p 318.25p 307.50p 311.50p 127787
21/06/2017 331.00p 332.00p 315.25p 315.25p 221246
20/06/2017 320.25p 334.75p 320.25p 330.00p 229071
19/06/2017 347.00p 347.00p 320.50p 321.50p 195311
16/06/2017 347.00p 351.00p 330.00p 337.00p 668743
15/06/2017 390.75p 399.25p 326.46p 349.25p 790164
14/06/2017 373.00p 384.77p 365.25p 384.75p 157234
13/06/2017 375.00p 384.50p 372.43p 378.00p 169853
12/06/2017 365.75p 384.75p 365.00p 372.75p 122924
09/06/2017 374.50p 384.50p 364.37p 382.00p 75125
08/06/2017 374.50p 377.50p 367.94p 376.75p 69775
07/06/2017 378.00p 384.75p 371.64p 380.25p 210746
06/06/2017 385.00p 385.00p 365.50p 372.50p 182063
05/06/2017 379.00p 381.50p 375.00p 380.00p 62391
02/06/2017 375.00p 384.50p 374.25p 375.25p 105832
01/06/2017 384.50p 384.50p 371.00p 377.25p 160963
31/05/2017 375.00p 384.00p 370.25p 373.00p 352132
30/05/2017 379.25p 384.25p 368.00p 380.25p 152028
26/05/2017 374.75p 378.75p 362.52p 375.50p 95785
25/05/2017 374.00p 374.00p 367.56p 369.50p 123160
24/05/2017 356.25p 366.25p 356.00p 361.75p 108823
23/05/2017 361.50p 369.00p 357.00p 362.00p 185467
22/05/2017 362.00p 370.25p 359.30p 362.00p 146887
19/05/2017 362.75p 371.00p 358.00p 363.00p 77002
18/05/2017 356.50p 371.62p 356.50p 362.50p 177559
17/05/2017 375.00p 375.00p 366.27p 372.25p 124552
16/05/2017 365.50p 374.75p 361.00p 362.75p 198234
15/05/2017 375.00p 375.00p 361.15p 369.00p 150191
12/05/2017 362.25p 370.00p 359.75p 370.00p 253495
11/05/2017 368.25p 371.00p 358.00p 360.00p 304638
10/05/2017 369.75p 377.25p 365.25p 372.00p 270770
09/05/2017 386.00p 388.60p 369.25p 375.50p 211432
08/05/2017 398.50p 398.50p 380.63p 384.00p 474902
05/05/2017 380.00p 400.75p 380.00p 391.25p 450660
04/05/2017 386.25p 395.00p 379.25p 387.75p 166411
03/05/2017 396.50p 396.50p 377.25p 381.50p 229100
02/05/2017 380.50p 392.00p 380.50p 389.00p 219392
28/04/2017 380.00p 385.00p 373.00p 381.50p 243935
27/04/2017 379.75p 379.75p 361.25p 378.00p 398438
26/04/2017 370.00p 379.00p 366.00p 371.75p 714852
25/04/2017 365.75p 375.00p 365.75p 373.25p 168224
24/04/2017 350.00p 368.25p 350.00p 365.50p 177702

*Close Price adjusted for both dividends and splits