Wynnstay Group (WYN) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wynnstay Group

Date Open High Low Close* Volume
05/10/2015 535.00p 545.00p 530.00p 535.00p 11898
02/10/2015 527.50p 535.00p 525.00p 532.50p 26586
01/10/2015 527.50p 532.25p 520.00p 527.50p 1541
30/09/2015 532.50p 537.75p 520.00p 527.50p 4453
29/09/2015 532.50p 540.00p 525.00p 532.50p 12948
28/09/2015 535.00p 535.00p 525.00p 532.50p 1368
25/09/2015 540.00p 540.00p 527.00p 535.00p 10137
24/09/2015 550.00p 550.00p 530.00p 540.00p 8037
23/09/2015 545.00p 557.00p 540.00p 550.00p 5436
22/09/2015 545.00p 547.50p 540.00p 545.00p 1381
21/09/2015 542.50p 550.28p 540.10p 545.00p 15739
18/09/2015 540.00p 545.27p 536.50p 542.50p 13436
17/09/2015 562.50p 562.50p 530.00p 535.00p 8859
16/09/2015 565.00p 566.98p 560.00p 562.50p 4575
15/09/2015 580.00p 580.00p 555.00p 565.00p 8525
14/09/2015 580.00p 587.00p 570.00p 580.00p 3557
11/09/2015 582.50p 588.00p 575.00p 580.00p 18993
10/09/2015 575.00p 590.00p 575.00p 582.50p 5100
09/09/2015 575.00p 580.00p 570.00p 575.00p 5775
08/09/2015 577.50p 580.00p 575.00p 575.00p 16472
07/09/2015 577.50p 579.75p 575.55p 577.50p 2178
04/09/2015 577.50p 579.55p 576.00p 577.50p 10223
03/09/2015 577.50p 580.00p 575.00p 577.50p 4374
02/09/2015 577.50p 580.00p 575.00p 577.50p 465
01/09/2015 577.50p 580.00p 575.00p 577.50p 5057
28/08/2015 575.00p 580.29p 570.00p 577.50p 10489
27/08/2015 575.00p 590.00p 575.00p 575.00p 7926
26/08/2015 557.50p 578.00p 557.50p 575.00p 13859
25/08/2015 560.00p 565.00p 555.00p 557.50p 10769
24/08/2015 545.00p 565.00p 545.00p 560.00p 16728
21/08/2015 547.50p 549.38p 547.50p 547.50p 720
20/08/2015 545.00p 548.70p 545.00p 547.50p 7944
19/08/2015 545.00p 549.00p 540.00p 545.00p 2939
18/08/2015 542.50p 547.40p 540.00p 545.00p 7200
17/08/2015 547.50p 547.50p 535.00p 542.50p 11325
14/08/2015 547.50p 550.00p 535.00p 547.50p 12487
13/08/2015 547.50p 549.50p 545.00p 547.50p 4900
12/08/2015 555.00p 555.00p 540.60p 547.50p 11049
11/08/2015 565.00p 565.00p 545.00p 555.00p 13092
10/08/2015 570.00p 570.00p 560.00p 565.00p 5524
07/08/2015 570.00p 580.00p 559.42p 570.00p 9409
06/08/2015 572.50p 580.00p 565.75p 570.00p 3754
05/08/2015 572.50p 578.95p 560.00p 572.50p 9295
04/08/2015 572.50p 583.00p 570.00p 572.50p 14229
03/08/2015 562.50p 580.00p 557.00p 570.00p 11759
31/07/2015 555.00p 565.00p 551.00p 562.50p 8366
30/07/2015 560.00p 560.00p 551.00p 555.00p 4644
29/07/2015 562.50p 562.50p 550.00p 560.00p 7496
28/07/2015 562.50p 563.75p 555.00p 562.50p 3722
27/07/2015 565.00p 565.00p 555.50p 562.50p 13605
24/07/2015 562.50p 565.00p 558.00p 565.00p 4682
23/07/2015 562.50p 566.25p 557.00p 562.50p 9377
22/07/2015 562.50p 570.00p 555.00p 562.50p 13906
21/07/2015 560.00p 562.50p 555.00p 562.50p 7559
20/07/2015 557.50p 564.00p 555.00p 560.00p 10650
17/07/2015 547.50p 563.92p 545.00p 557.50p 17875
16/07/2015 557.50p 557.50p 540.00p 547.50p 2422
15/07/2015 567.50p 567.50p 550.00p 557.50p 11752
14/07/2015 575.00p 577.50p 563.26p 567.50p 2990
13/07/2015 572.50p 580.29p 567.55p 575.00p 6140
10/07/2015 567.50p 574.00p 566.75p 570.00p 1853
09/07/2015 565.00p 577.37p 560.00p 567.50p 5857
08/07/2015 557.50p 569.00p 555.75p 565.00p 10086
07/07/2015 552.50p 562.75p 548.00p 560.00p 5437
06/07/2015 565.00p 565.00p 545.00p 552.50p 14594
03/07/2015 582.50p 583.29p 555.00p 562.50p 21194
02/07/2015 585.00p 586.50p 572.15p 582.50p 6360
01/07/2015 582.50p 590.00p 582.50p 585.00p 1696
30/06/2015 580.00p 589.29p 580.00p 582.50p 3827
29/06/2015 580.00p 590.00p 575.00p 580.00p 8900
26/06/2015 597.50p 605.00p 573.04p 585.00p 16175
25/06/2015 597.50p 607.25p 597.50p 597.50p 3535
24/06/2015 590.00p 607.00p 588.25p 595.00p 22693
23/06/2015 587.50p 595.00p 587.50p 590.00p 1316
22/06/2015 582.50p 595.00p 582.50p 587.50p 3471
19/06/2015 582.50p 590.00p 575.00p 582.50p 8640
18/06/2015 587.50p 590.00p 581.00p 582.50p 10083
17/06/2015 595.00p 600.00p 582.50p 587.50p 22721
16/06/2015 595.00p 599.00p 595.00p 595.00p 5640
15/06/2015 585.00p 604.00p 585.00p 595.00p 16987
12/06/2015 575.00p 590.00p 575.00p 585.00p 8522
11/06/2015 575.00p 584.00p 565.00p 575.00p 2434
10/06/2015 585.00p 585.00p 575.00p 575.00p 24603
09/06/2015 577.50p 589.87p 574.47p 585.00p 17383
08/06/2015 575.00p 590.00p 574.00p 575.00p 18150
05/06/2015 572.50p 579.00p 572.00p 575.00p 17225
04/06/2015 565.00p 574.75p 565.00p 572.50p 6151
03/06/2015 550.00p 570.00p 550.00p 565.00p 21526
02/06/2015 542.50p 554.00p 540.00p 550.00p 8514
01/06/2015 537.50p 545.00p 537.50p 537.50p 5502
29/05/2015 537.50p 545.00p 534.00p 537.50p 10412
28/05/2015 529.50p 545.00p 528.07p 537.50p 5819
27/05/2015 527.50p 540.00p 527.50p 529.50p 5547
26/05/2015 527.50p 535.00p 525.00p 527.50p 6016
22/05/2015 532.50p 540.00p 526.50p 527.50p 10301
21/05/2015 530.00p 535.00p 528.00p 530.00p 5831
20/05/2015 512.50p 535.00p 512.50p 530.00p 16046
19/05/2015 512.50p 520.00p 512.50p 512.50p 382
18/05/2015 507.50p 518.00p 505.00p 512.50p 6661
15/05/2015 512.50p 512.50p 503.75p 507.50p 12594
14/05/2015 512.50p 520.00p 508.00p 512.50p 13357
13/05/2015 507.50p 520.00p 504.00p 512.50p 6745
12/05/2015 497.50p 515.00p 497.50p 507.50p 8320
11/05/2015 497.50p 505.80p 497.50p 497.50p 3627
08/05/2015 490.00p 500.00p 485.00p 497.50p 8231
07/05/2015 487.50p 500.00p 480.00p 490.00p 8909
06/05/2015 488.50p 495.00p 477.50p 487.50p 9773
05/05/2015 478.50p 488.50p 477.50p 488.50p 11837
01/05/2015 485.00p 485.00p 474.52p 478.50p 17190
30/04/2015 487.50p 487.50p 480.00p 485.00p 2004
29/04/2015 488.50p 489.90p 476.00p 488.50p 25814
28/04/2015 492.50p 492.50p 483.00p 488.50p 4489
27/04/2015 492.50p 492.50p 485.00p 492.50p 6215
24/04/2015 492.50p 498.50p 485.00p 492.50p 30479
23/04/2015 492.50p 494.00p 485.00p 492.50p 5221
22/04/2015 492.50p 500.00p 485.00p 492.50p 11778
21/04/2015 492.50p 493.50p 482.00p 492.50p 11587
20/04/2015 494.50p 497.00p 484.00p 492.50p 9858
17/04/2015 494.50p 497.95p 487.00p 494.50p 4530
16/04/2015 492.50p 499.25p 485.00p 494.50p 14061
15/04/2015 493.50p 494.15p 485.00p 492.50p 9075
14/04/2015 493.50p 500.00p 487.00p 493.50p 4145
13/04/2015 496.00p 497.00p 487.00p 493.50p 3784
10/04/2015 493.50p 500.00p 490.00p 496.00p 19404
09/04/2015 490.50p 496.50p 482.00p 493.50p 18110
08/04/2015 489.00p 493.80p 483.00p 490.50p 14157
07/04/2015 483.50p 494.00p 480.00p 489.00p 31765
02/04/2015 494.00p 497.00p 479.00p 483.50p 42625
01/04/2015 507.50p 510.00p 490.00p 495.00p 27667
31/03/2015 517.50p 517.50p 507.50p 507.50p 8369
30/03/2015 527.50p 528.75p 510.00p 518.50p 17436
27/03/2015 529.50p 537.27p 520.00p 527.50p 22143
26/03/2015 531.00p 537.00p 522.00p 529.50p 7299
25/03/2015 532.50p 540.00p 528.00p 535.50p 7792
24/03/2015 512.50p 550.27p 512.50p 532.50p 33883
23/03/2015 504.00p 515.00p 500.00p 510.00p 14032
20/03/2015 510.00p 510.00p 500.00p 504.00p 38125
19/03/2015 509.00p 515.00p 500.00p 510.00p 15500
18/03/2015 505.00p 509.92p 500.00p 509.00p 14211
17/03/2015 497.50p 505.00p 490.00p 505.00p 59771
16/03/2015 505.00p 508.00p 494.00p 500.50p 18309
13/03/2015 520.50p 520.50p 500.15p 505.00p 6657
12/03/2015 521.50p 521.50p 512.00p 520.50p 9083
11/03/2015 516.50p 530.00p 515.00p 522.50p 34534
10/03/2015 524.00p 524.00p 513.00p 516.50p 76084
09/03/2015 527.50p 527.50p 518.00p 521.50p 16659
06/03/2015 535.00p 535.00p 525.00p 532.50p 5508
05/03/2015 542.50p 542.50p 529.00p 535.00p 18212
04/03/2015 549.50p 553.00p 533.00p 542.50p 24393
03/03/2015 550.50p 550.50p 542.00p 549.50p 4250
02/03/2015 552.50p 553.00p 543.00p 550.50p 6546
27/02/2015 552.50p 554.60p 545.00p 552.50p 3105
26/02/2015 553.50p 558.50p 541.00p 552.50p 15308
25/02/2015 555.50p 562.00p 547.26p 553.50p 12632
24/02/2015 557.50p 561.10p 550.00p 555.50p 7268
23/02/2015 557.50p 560.00p 550.15p 557.50p 4733
20/02/2015 557.50p 558.85p 550.00p 557.50p 17552
19/02/2015 555.00p 560.00p 550.00p 557.50p 14553
18/02/2015 557.50p 559.75p 550.00p 555.00p 13382
17/02/2015 555.00p 557.50p 550.00p 557.50p 9238
16/02/2015 555.00p 555.00p 550.00p 555.00p 2516
13/02/2015 553.50p 560.00p 547.00p 555.00p 9177
12/02/2015 555.00p 557.00p 550.00p 555.00p 2997
11/02/2015 555.00p 560.28p 549.00p 555.00p 8962
10/02/2015 557.50p 564.25p 550.00p 555.00p 9569
09/02/2015 557.50p 557.50p 548.00p 557.50p 9342
06/02/2015 558.50p 560.00p 550.00p 557.50p 8421
05/02/2015 561.50p 567.00p 550.00p 558.50p 12769
04/02/2015 561.50p 565.00p 555.00p 561.50p 29069
03/02/2015 562.50p 562.50p 555.00p 561.50p 11677
02/02/2015 563.50p 567.00p 555.00p 562.50p 9954
30/01/2015 567.50p 570.00p 555.01p 563.50p 5726
29/01/2015 570.00p 575.00p 560.00p 567.50p 13676
28/01/2015 575.00p 575.00p 565.00p 570.00p 12789
27/01/2015 580.00p 584.03p 570.00p 575.00p 13677
26/01/2015 577.50p 585.00p 575.00p 580.00p 15616
23/01/2015 600.00p 600.00p 570.00p 577.50p 20241
22/01/2015 580.00p 605.00p 580.00p 600.00p 23816
21/01/2015 547.00p 580.00p 547.00p 577.50p 10437
20/01/2015 546.00p 546.00p 542.00p 546.00p 8256
19/01/2015 546.00p 550.00p 542.00p 546.00p 12988
16/01/2015 543.00p 547.50p 538.00p 546.00p 26580
15/01/2015 543.00p 547.50p 538.00p 543.00p 3711
14/01/2015 544.00p 547.60p 540.00p 544.00p 8337
13/01/2015 545.00p 550.00p 540.00p 545.00p 5924
12/01/2015 545.00p 547.00p 537.00p 545.00p 8864
09/01/2015 545.00p 547.50p 541.50p 545.00p 5422
08/01/2015 546.50p 550.00p 540.00p 545.00p 10273
07/01/2015 552.50p 552.50p 536.59p 546.50p 30850
06/01/2015 547.00p 555.00p 542.00p 552.50p 14310
05/01/2015 547.00p 550.00p 542.00p 547.00p 7542
02/01/2015 548.00p 548.00p 543.00p 547.00p 3142
31/12/2014 548.00p 548.00p 548.00p 548.00p 0
30/12/2014 548.00p 550.50p 543.00p 548.00p 2041
29/12/2014 550.00p 553.00p 543.00p 548.00p 13644
24/12/2014 550.00p 554.50p 545.00p 550.00p 3151
23/12/2014 555.00p 555.00p 545.00p 550.00p 16635
22/12/2014 555.00p 559.00p 547.00p 555.00p 9835
19/12/2014 550.00p 555.00p 550.00p 555.00p 40842
18/12/2014 550.00p 555.00p 545.00p 550.00p 4865

*Close Price adjusted for both dividends and splits