Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Wynnstay Properties (WSP) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 06/02/2018 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 05/02/2018 | 570.00p | 570.00p | 565.00p | 565.00p | 0 |
| 02/02/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 01/02/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 118 |
| 31/01/2018 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 30/01/2018 | 587.50p | 587.50p | 560.00p | 570.00p | 831 |
| 29/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 26/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 25/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 24/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 23/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 22/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 19/01/2018 | 575.00p | 587.50p | 587.50p | 587.50p | 0 |
| 18/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 17/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 16/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 200 |
| 15/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 12/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 11/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 10/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 09/01/2018 | 587.50p | 587.50p | 576.25p | 587.50p | 881 |
| 08/01/2018 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 05/01/2018 | 600.00p | 600.00p | 587.50p | 587.50p | 0 |
| 04/01/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/01/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/01/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/12/2017 | 600.00p | 620.00p | 600.00p | 600.00p | 4 |
| 20/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/12/2017 | 600.00p | 620.00p | 600.00p | 600.00p | 14 |
| 18/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/12/2017 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/12/2017 | 587.50p | 600.00p | 587.50p | 600.00p | 801 |
| 04/12/2017 | 575.00p | 600.00p | 575.00p | 587.50p | 831 |
| 01/12/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 30/11/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 29/11/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 28/11/2017 | 575.00p | 587.50p | 587.50p | 587.50p | 0 |
| 27/11/2017 | 575.00p | 587.50p | 587.50p | 587.50p | 0 |
| 24/11/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 23/11/2017 | 575.00p | 587.50p | 587.50p | 587.50p | 0 |
| 22/11/2017 | 575.00p | 587.50p | 587.50p | 587.50p | 0 |
| 21/11/2017 | 587.50p | 587.50p | 587.50p | 587.50p | 0 |
| 20/11/2017 | 570.00p | 587.50p | 582.50p | 587.50p | 4000 |
| 17/11/2017 | 582.50p | 582.50p | 582.50p | 582.50p | 0 |
| 16/11/2017 | 570.00p | 582.50p | 570.00p | 582.50p | 0 |
| 15/11/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 14/11/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 13/11/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/11/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 09/11/2017 | 570.00p | 570.00p | 560.00p | 570.00p | 182 |
| 08/11/2017 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 07/11/2017 | 570.00p | 570.00p | 565.00p | 570.00p | 0 |
| 06/11/2017 | 570.00p | 580.00p | 565.00p | 565.00p | 100 |
| 03/11/2017 | 570.00p | 565.00p | 565.00p | 565.00p | 0 |
| 02/11/2017 | 570.00p | 565.00p | 565.00p | 565.00p | 0 |
| 01/11/2017 | 570.00p | 580.00p | 565.00p | 565.00p | 1344 |
| 31/10/2017 | 570.00p | 570.50p | 570.00p | 570.50p | 219 |
| 30/10/2017 | 570.00p | 565.00p | 565.00p | 565.00p | 0 |
| 27/10/2017 | 587.50p | 587.50p | 565.00p | 565.00p | 3650 |
| 26/10/2017 | 575.00p | 585.00p | 575.00p | 577.50p | 781 |
| 25/10/2017 | 575.00p | 575.00p | 570.70p | 575.00p | 141 |
| 24/10/2017 | 565.00p | 575.00p | 565.00p | 575.00p | 0 |
| 23/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 20/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 18/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 17/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 16/10/2017 | 565.00p | 565.00p | 558.10p | 565.00p | 717 |
| 13/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 12/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 11/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 10/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 350 |
| 09/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 06/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 05/10/2017 | 555.00p | 565.00p | 565.00p | 565.00p | 0 |
| 04/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 03/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 02/10/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 29/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 28/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 27/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 26/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 25/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 22/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 21/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 20/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 19/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 18/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 15/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 14/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 13/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 12/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 11/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 08/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 07/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 06/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 05/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 04/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 01/09/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 31/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 30/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 29/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 25/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 24/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 23/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 22/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 21/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 18/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 17/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 16/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 15/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 14/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 11/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 10/08/2017 | 565.00p | 565.00p | 565.00p | 565.00p | 0 |
| 09/08/2017 | 555.00p | 565.00p | 555.00p | 565.00p | 0 |
| 08/08/2017 | 542.50p | 555.00p | 542.50p | 555.00p | 600 |
| 07/08/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 04/08/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 03/08/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 02/08/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 01/08/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 31/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 28/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 27/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 26/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 25/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 24/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 21/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 8 |
| 20/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 19/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 18/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 17/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 14/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 13/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 12/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 11/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 10/07/2017 | 550.00p | 542.50p | 542.50p | 542.50p | 0 |
| 07/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 06/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 05/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 04/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 03/07/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 30/06/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 29/06/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 28/06/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 27/06/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 26/06/2017 | 530.00p | 542.50p | 530.00p | 542.50p | 300 |
| 23/06/2017 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 22/06/2017 | 530.00p | 542.50p | 530.00p | 530.00p | 0 |
| 21/06/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 20/06/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 19/06/2017 | 542.50p | 542.50p | 542.50p | 542.50p | 0 |
| 16/06/2017 | 530.00p | 550.00p | 530.00p | 542.50p | 1493 |
| 15/06/2017 | 530.00p | 530.00p | 515.00p | 530.00p | 0 |
| 14/06/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 13/06/2017 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 12/06/2017 | 505.00p | 520.00p | 505.00p | 515.00p | 2500 |
| 09/06/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 08/06/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 07/06/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/06/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 05/06/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/06/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/06/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/05/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 30/05/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/05/2017 | 505.00p | 505.00p | 500.00p | 505.00p | 8000 |
| 25/05/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 24/05/2017 | 505.00p | 510.00p | 505.00p | 505.00p | 0 |
| 23/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 22/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 19/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 18/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 17/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 16/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 15/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 12/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 11/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 10/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 09/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 08/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 05/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 04/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 03/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 02/05/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 28/04/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 27/04/2017 | 510.00p | 510.00p | 505.00p | 510.00p | 0 |
| 26/04/2017 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
*Close Price adjusted for both dividends and splits