Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/12/2014 550.00p 554.50p 545.00p 550.00p 12246
16/12/2014 550.50p 554.00p 547.00p 550.00p 12804
15/12/2014 550.00p 555.00p 550.00p 550.50p 6785
12/12/2014 553.00p 557.00p 545.00p 550.00p 10365
11/12/2014 553.00p 553.00p 548.00p 553.00p 575
10/12/2014 555.00p 559.40p 550.00p 553.00p 12049
09/12/2014 555.00p 560.00p 550.00p 555.00p 6478
08/12/2014 557.00p 560.90p 550.60p 555.00p 5101
05/12/2014 557.00p 561.00p 552.50p 557.00p 6101
04/12/2014 551.00p 561.00p 551.00p 557.00p 37127
03/12/2014 551.00p 554.75p 547.00p 551.00p 5846
02/12/2014 551.00p 554.50p 547.00p 551.00p 12534
01/12/2014 551.00p 554.00p 548.84p 551.00p 4743
28/11/2014 549.50p 552.00p 547.00p 551.00p 28592
27/11/2014 549.50p 551.00p 548.00p 549.50p 941
26/11/2014 550.00p 552.50p 549.50p 549.50p 7627
25/11/2014 547.00p 558.00p 545.00p 549.50p 11781
24/11/2014 546.00p 550.75p 546.00p 547.00p 13196
21/11/2014 546.00p 549.00p 542.00p 546.00p 234900
20/11/2014 546.00p 547.96p 546.00p 546.00p 207
19/11/2014 545.00p 548.50p 540.00p 546.00p 31162
18/11/2014 545.00p 550.00p 540.00p 545.00p 4439
17/11/2014 545.00p 547.50p 540.00p 545.00p 26160
14/11/2014 545.00p 547.25p 540.00p 545.00p 5487
13/11/2014 545.00p 548.00p 540.00p 545.00p 8451
12/11/2014 545.00p 547.50p 542.00p 545.00p 7675
11/11/2014 545.00p 550.00p 540.00p 545.00p 26945
10/11/2014 543.00p 550.00p 538.00p 545.00p 18721
07/11/2014 540.00p 547.50p 538.00p 543.00p 20364
06/11/2014 541.50p 543.50p 535.00p 540.00p 30749
05/11/2014 545.00p 550.00p 540.00p 541.50p 4862
04/11/2014 545.00p 550.00p 540.00p 545.00p 4649
03/11/2014 547.00p 552.00p 540.00p 545.00p 20485
31/10/2014 545.00p 547.40p 540.00p 547.00p 31123
30/10/2014 544.00p 546.00p 540.00p 543.00p 6806
29/10/2014 544.00p 546.00p 540.00p 544.00p 71756
28/10/2014 546.00p 546.00p 542.00p 546.00p 2359
27/10/2014 547.50p 548.00p 542.00p 546.00p 7782
24/10/2014 547.50p 550.00p 545.00p 547.50p 2312
23/10/2014 547.50p 550.27p 543.00p 547.50p 20153
22/10/2014 550.00p 550.00p 545.00p 547.50p 4425
21/10/2014 550.00p 550.00p 545.00p 547.50p 11802
20/10/2014 545.50p 550.00p 545.00p 550.00p 13304
17/10/2014 544.00p 548.00p 542.00p 545.50p 9826
16/10/2014 552.00p 553.00p 540.00p 544.00p 7227
15/10/2014 564.00p 564.00p 548.00p 551.00p 6773
14/10/2014 567.50p 567.50p 560.00p 564.00p 4937
13/10/2014 572.00p 572.00p 563.00p 567.50p 9505
10/10/2014 572.00p 572.00p 567.30p 572.00p 1969
09/10/2014 573.50p 575.00p 570.00p 572.00p 11633
08/10/2014 580.00p 580.00p 570.56p 573.50p 7985
07/10/2014 585.00p 585.00p 576.00p 581.00p 9561
06/10/2014 586.00p 590.29p 580.00p 585.00p 8803
03/10/2014 586.00p 587.12p 582.00p 586.00p 2673
02/10/2014 587.00p 587.76p 582.00p 586.00p 10300
01/10/2014 587.00p 588.75p 583.00p 587.00p 2373
30/09/2014 588.00p 591.30p 583.00p 587.00p 15391
29/09/2014 588.00p 594.00p 583.00p 588.00p 6091
26/09/2014 590.00p 591.00p 583.00p 588.00p 9726
25/09/2014 591.00p 592.00p 580.75p 590.00p 5680
24/09/2014 591.50p 591.50p 586.41p 591.00p 14324
23/09/2014 593.00p 596.50p 590.00p 593.00p 7336
22/09/2014 594.00p 596.90p 590.00p 593.00p 11817
19/09/2014 599.50p 599.50p 588.00p 594.00p 19554
18/09/2014 599.50p 601.50p 597.00p 599.50p 1184
17/09/2014 599.50p 603.30p 596.00p 599.50p 12832
16/09/2014 599.50p 601.00p 596.00p 599.50p 8731
15/09/2014 600.50p 604.00p 596.00p 599.50p 18376
12/09/2014 600.50p 603.00p 596.00p 600.50p 15100
11/09/2014 600.50p 604.00p 596.00p 600.50p 1051
10/09/2014 600.50p 605.30p 596.09p 600.50p 15759
09/09/2014 600.50p 603.92p 596.00p 600.50p 6759
08/09/2014 599.50p 604.00p 596.25p 600.50p 18000
05/09/2014 599.50p 601.18p 596.00p 599.50p 16919
04/09/2014 599.50p 601.25p 596.00p 599.50p 2383
03/09/2014 601.00p 605.00p 596.00p 599.50p 26940
02/09/2014 599.00p 602.00p 597.80p 601.00p 14696
01/09/2014 597.00p 601.97p 597.00p 599.00p 8739
29/08/2014 597.50p 601.00p 594.00p 597.00p 5545
28/08/2014 597.50p 601.75p 593.00p 597.50p 18127
27/08/2014 597.00p 602.00p 595.00p 597.50p 20128
26/08/2014 597.00p 602.00p 593.00p 597.00p 3058
22/08/2014 596.00p 600.00p 593.00p 597.00p 8953
21/08/2014 596.00p 600.00p 592.88p 596.00p 3707
20/08/2014 596.00p 599.96p 592.24p 596.00p 7162
19/08/2014 596.00p 600.00p 593.28p 596.00p 5841
18/08/2014 591.00p 598.00p 584.00p 596.00p 20497
15/08/2014 596.00p 600.00p 590.00p 595.00p 8615
14/08/2014 596.00p 600.00p 589.00p 596.00p 5905
13/08/2014 596.00p 599.00p 592.00p 596.00p 4860
12/08/2014 596.00p 598.90p 596.00p 596.00p 330
11/08/2014 596.00p 597.90p 592.00p 596.00p 6434
08/08/2014 598.50p 598.50p 595.00p 596.00p 6773
07/08/2014 599.00p 602.50p 595.79p 598.50p 18427
06/08/2014 600.00p 603.00p 595.00p 599.00p 10671
05/08/2014 600.00p 601.90p 596.25p 600.00p 3195
04/08/2014 600.00p 602.60p 595.00p 600.00p 13634
01/08/2014 600.00p 602.63p 597.15p 600.00p 3425
31/07/2014 601.00p 605.00p 597.00p 600.00p 11071
30/07/2014 601.00p 605.00p 598.24p 601.00p 20570
29/07/2014 601.50p 605.00p 598.00p 601.00p 7921
28/07/2014 601.50p 606.00p 597.25p 601.50p 8075
25/07/2014 601.50p 603.00p 598.33p 601.50p 12314
24/07/2014 601.50p 603.21p 595.00p 601.50p 7440
23/07/2014 601.50p 606.00p 596.27p 601.50p 24814
22/07/2014 602.00p 605.00p 597.00p 601.50p 6424
21/07/2014 609.00p 609.00p 597.00p 602.00p 21662
18/07/2014 609.00p 609.00p 604.00p 609.00p 2242
17/07/2014 609.00p 610.00p 604.20p 609.00p 1800
16/07/2014 610.00p 610.00p 605.00p 609.00p 9867
15/07/2014 609.00p 613.00p 606.40p 610.00p 3656
14/07/2014 609.00p 613.00p 605.50p 609.00p 11001
11/07/2014 612.50p 612.50p 604.00p 609.00p 14411
10/07/2014 614.00p 617.00p 605.00p 612.50p 17813
09/07/2014 614.00p 617.00p 611.50p 614.00p 6703
08/07/2014 614.00p 617.70p 611.00p 614.00p 36280
07/07/2014 614.00p 618.00p 614.00p 614.00p 5962
04/07/2014 614.00p 618.00p 610.48p 614.00p 13756
03/07/2014 618.00p 621.00p 613.00p 614.00p 5890
02/07/2014 619.00p 625.00p 617.00p 619.00p 7848
01/07/2014 619.00p 620.56p 617.00p 619.00p 3377
30/06/2014 619.50p 625.00p 618.46p 619.50p 2261
27/06/2014 622.50p 623.50p 618.00p 619.50p 5782
26/06/2014 623.50p 625.75p 620.00p 623.50p 10688
25/06/2014 622.50p 626.00p 618.50p 623.50p 21384
24/06/2014 616.50p 628.00p 616.50p 621.50p 14986
23/06/2014 611.00p 619.00p 611.00p 616.50p 10745
20/06/2014 611.50p 613.00p 610.52p 611.00p 4049
19/06/2014 611.00p 615.00p 607.00p 611.50p 22839
18/06/2014 605.00p 614.00p 602.65p 611.50p 10894
17/06/2014 605.00p 609.84p 600.00p 605.00p 3408
16/06/2014 605.00p 609.86p 600.00p 605.00p 12217
13/06/2014 605.00p 610.00p 601.50p 605.00p 3457
12/06/2014 605.00p 610.00p 600.00p 605.00p 9845
11/06/2014 603.50p 609.00p 600.00p 605.00p 4698
10/06/2014 603.00p 606.75p 601.00p 603.50p 10931
09/06/2014 600.00p 605.00p 597.00p 604.00p 32879
06/06/2014 598.50p 605.00p 595.00p 600.00p 10583
05/06/2014 596.50p 602.00p 592.00p 598.50p 13156
04/06/2014 595.00p 598.00p 590.00p 596.50p 27814
03/06/2014 595.00p 597.50p 592.00p 595.00p 1063
02/06/2014 598.50p 598.87p 590.00p 595.00p 14568
30/05/2014 600.00p 600.00p 592.00p 598.50p 6511
29/05/2014 598.50p 602.00p 595.00p 598.50p 8540
28/05/2014 600.00p 600.50p 595.00p 598.50p 11476
27/05/2014 597.50p 602.00p 595.00p 598.50p 11594
23/05/2014 597.50p 597.50p 595.00p 597.50p 8629
22/05/2014 596.00p 600.00p 592.00p 597.50p 6867
21/05/2014 598.50p 600.00p 590.02p 596.50p 6300
20/05/2014 598.00p 602.00p 595.00p 598.50p 7195
19/05/2014 606.50p 606.50p 590.00p 598.00p 26559
16/05/2014 607.50p 613.00p 606.30p 607.50p 7118
15/05/2014 607.50p 609.00p 605.00p 607.50p 23465
14/05/2014 607.50p 610.00p 605.00p 607.50p 13473
13/05/2014 606.00p 608.75p 602.25p 607.50p 17340
12/05/2014 606.00p 610.00p 600.00p 600.00p 14631
09/05/2014 603.50p 610.00p 600.00p 600.00p 33835
08/05/2014 603.50p 605.30p 602.00p 603.50p 15714
07/05/2014 603.50p 605.00p 602.00p 603.50p 16173
06/05/2014 603.50p 605.00p 602.00p 603.50p 12445
02/05/2014 602.50p 603.50p 600.00p 603.50p 23903
01/05/2014 603.50p 605.00p 600.00p 602.50p 4996
30/04/2014 603.50p 607.00p 600.00p 603.50p 20175
29/04/2014 603.50p 604.87p 600.50p 603.50p 10766
28/04/2014 602.50p 604.90p 600.00p 603.50p 6788
25/04/2014 603.50p 604.00p 600.00p 602.50p 7580
24/04/2014 606.50p 608.00p 600.00p 603.50p 11097
23/04/2014 610.00p 610.00p 603.00p 606.50p 13792
22/04/2014 610.00p 613.00p 603.00p 609.00p 18897
17/04/2014 611.00p 612.00p 603.00p 610.00p 10070
16/04/2014 611.00p 613.00p 607.05p 609.50p 13208
15/04/2014 611.00p 615.00p 604.00p 609.50p 19251
14/04/2014 613.50p 616.00p 607.00p 611.50p 21564
11/04/2014 615.50p 618.00p 605.00p 613.50p 138745
10/04/2014 618.00p 619.00p 613.00p 618.00p 5735
09/04/2014 620.00p 620.23p 613.00p 618.00p 17054
08/04/2014 620.00p 622.30p 615.00p 618.00p 8747
07/04/2014 623.50p 627.00p 612.27p 620.00p 28405
04/04/2014 624.50p 627.00p 620.00p 623.50p 19731
03/04/2014 632.00p 632.50p 622.64p 624.50p 18026
02/04/2014 633.50p 637.00p 627.00p 632.00p 7923
01/04/2014 633.50p 637.00p 630.00p 633.50p 5217
31/03/2014 632.00p 634.00p 628.00p 633.50p 17196
28/03/2014 640.50p 640.50p 628.50p 630.00p 11502
27/03/2014 646.00p 648.00p 638.00p 640.50p 2317
26/03/2014 652.00p 652.00p 642.00p 647.50p 27007
25/03/2014 645.00p 655.00p 643.00p 652.00p 49689
24/03/2014 640.00p 646.00p 637.50p 643.00p 13910
21/03/2014 641.00p 645.90p 635.00p 640.00p 6338
20/03/2014 650.00p 652.00p 640.00p 641.00p 8779
19/03/2014 651.00p 653.80p 635.00p 650.00p 17735
18/03/2014 655.00p 655.00p 640.00p 652.50p 17876
17/03/2014 677.00p 682.00p 672.00p 682.00p 22923
14/03/2014 675.00p 682.00p 672.00p 677.00p 12566
13/03/2014 674.50p 681.15p 671.00p 675.00p 9237
12/03/2014 680.00p 682.00p 672.00p 677.00p 6858
11/03/2014 680.00p 682.50p 677.00p 680.00p 5650
10/03/2014 681.00p 683.00p 679.70p 680.00p 18635
07/03/2014 681.00p 685.00p 678.00p 681.00p 9554
06/03/2014 681.00p 685.00p 677.00p 681.00p 5942

*Close Price adjusted for both dividends and splits