Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/07/2016 410.00p 420.00p 402.00p 410.00p 16058
13/07/2016 405.00p 419.00p 400.10p 410.00p 6867
12/07/2016 390.00p 409.90p 384.00p 405.00p 30262
11/07/2016 387.50p 405.00p 384.00p 390.00p 30376
08/07/2016 390.00p 390.00p 380.00p 387.50p 4191
07/07/2016 390.00p 398.00p 371.18p 390.00p 14678
06/07/2016 390.00p 392.00p 380.00p 390.00p 21142
05/07/2016 392.50p 398.00p 385.10p 390.00p 8343
04/07/2016 392.50p 395.00p 385.10p 392.50p 1942
01/07/2016 392.50p 397.75p 387.00p 392.50p 4310
30/06/2016 387.50p 395.00p 380.10p 392.50p 6338
29/06/2016 392.50p 399.90p 380.00p 387.50p 6775
28/06/2016 395.00p 400.00p 386.40p 395.00p 14081
27/06/2016 397.50p 404.00p 393.00p 395.00p 3656
24/06/2016 390.00p 404.90p 390.00p 397.50p 6969
23/06/2016 407.50p 415.00p 403.50p 407.50p 9326
22/06/2016 407.50p 415.00p 400.10p 407.50p 11525
21/06/2016 402.50p 414.50p 401.05p 407.50p 5230
20/06/2016 396.00p 408.00p 395.00p 402.50p 10644
17/06/2016 394.50p 400.00p 394.50p 396.00p 6579
16/06/2016 392.50p 400.00p 385.15p 394.50p 11801
15/06/2016 392.50p 397.00p 387.25p 392.50p 14493
14/06/2016 402.50p 406.25p 390.00p 392.50p 21149
13/06/2016 402.50p 405.50p 395.00p 402.50p 9962
10/06/2016 405.00p 408.00p 395.00p 402.50p 9642
09/06/2016 410.00p 411.00p 395.00p 405.00p 4153
08/06/2016 410.00p 411.25p 406.50p 410.00p 5796
07/06/2016 410.00p 411.75p 405.00p 410.00p 272160
06/06/2016 410.00p 410.00p 410.00p 410.00p 0
03/06/2016 410.00p 412.00p 410.00p 410.00p 400
02/06/2016 405.00p 412.50p 405.00p 410.00p 9409
01/06/2016 417.50p 417.50p 396.00p 405.00p 13259
31/05/2016 420.00p 420.00p 415.00p 417.50p 470
27/05/2016 420.00p 425.00p 415.00p 420.00p 4553
26/05/2016 422.50p 425.00p 415.00p 420.00p 8858
25/05/2016 422.50p 427.75p 415.75p 422.50p 3815
24/05/2016 422.50p 428.00p 415.00p 425.00p 11773
23/05/2016 425.00p 428.00p 415.00p 422.50p 18693
20/05/2016 427.50p 434.00p 420.00p 425.00p 6372
19/05/2016 427.50p 427.50p 420.00p 427.50p 3451
18/05/2016 427.50p 429.00p 427.50p 427.50p 5224
17/05/2016 422.50p 430.00p 415.10p 427.50p 10311
16/05/2016 422.50p 428.00p 410.00p 422.50p 3260
13/05/2016 425.00p 435.00p 415.00p 422.50p 18598
12/05/2016 417.50p 434.90p 415.00p 425.00p 13741
11/05/2016 412.50p 425.00p 410.50p 417.50p 13498
10/05/2016 420.00p 420.00p 405.10p 412.50p 29887
09/05/2016 442.50p 442.50p 415.00p 420.00p 28673
06/05/2016 447.50p 450.00p 425.23p 442.50p 11540
05/05/2016 452.50p 452.50p 445.00p 447.50p 7879
04/05/2016 455.00p 455.00p 445.00p 452.50p 15283
03/05/2016 455.00p 465.00p 445.00p 455.00p 30205
29/04/2016 457.50p 464.90p 445.10p 455.00p 39480
28/04/2016 457.50p 460.00p 457.50p 457.50p 600
27/04/2016 457.50p 465.00p 450.00p 457.50p 29808
26/04/2016 465.00p 465.00p 457.50p 457.50p 11221
25/04/2016 465.00p 470.00p 455.00p 465.00p 17599
22/04/2016 465.00p 467.00p 460.00p 465.00p 12209
21/04/2016 472.50p 475.50p 456.00p 465.00p 17555
20/04/2016 467.50p 475.90p 462.00p 472.50p 2907
19/04/2016 472.50p 472.50p 463.00p 467.50p 13944
18/04/2016 482.50p 482.50p 468.00p 472.50p 16119
15/04/2016 482.50p 488.00p 481.00p 482.50p 6876
14/04/2016 482.50p 490.00p 480.25p 482.50p 11898
13/04/2016 482.50p 489.90p 480.25p 482.50p 3056
12/04/2016 477.50p 482.50p 477.00p 482.50p 1224
11/04/2016 472.50p 480.00p 472.50p 477.50p 4768
08/04/2016 472.50p 480.00p 465.00p 472.50p 7522
07/04/2016 472.50p 479.75p 465.00p 472.50p 10155
06/04/2016 472.50p 478.00p 465.00p 472.50p 12173
05/04/2016 472.50p 480.00p 466.50p 472.50p 9638
04/04/2016 470.00p 480.00p 466.00p 472.50p 12047
01/04/2016 467.50p 475.00p 461.25p 470.00p 9331
31/03/2016 465.00p 475.00p 460.00p 467.50p 13074
30/03/2016 456.00p 469.00p 456.00p 465.00p 21696
29/03/2016 456.00p 462.00p 451.00p 456.00p 31024
24/03/2016 456.00p 462.00p 450.00p 456.00p 16951
23/03/2016 456.00p 461.90p 450.10p 458.50p 10809
22/03/2016 466.00p 468.76p 450.00p 456.00p 11802
21/03/2016 477.50p 480.00p 457.50p 472.50p 14868
18/03/2016 477.50p 482.40p 470.00p 477.50p 2014
17/03/2016 480.00p 490.00p 470.00p 477.50p 11107
16/03/2016 482.50p 485.00p 470.00p 480.00p 9417
15/03/2016 485.00p 490.00p 470.00p 482.50p 10931
14/03/2016 485.00p 490.00p 480.00p 485.00p 4853
11/03/2016 495.00p 504.90p 466.56p 485.00p 12139
10/03/2016 485.00p 502.50p 480.00p 495.00p 12158
09/03/2016 485.00p 490.00p 480.00p 485.00p 15020
08/03/2016 485.00p 490.00p 480.00p 485.00p 7725
07/03/2016 485.00p 490.00p 485.00p 485.00p 942
04/03/2016 477.50p 490.00p 475.00p 485.00p 17426
03/03/2016 477.50p 488.62p 475.00p 477.50p 10171
02/03/2016 477.50p 480.00p 476.00p 477.50p 4649
01/03/2016 472.50p 480.00p 470.00p 477.50p 10416
29/02/2016 467.50p 480.00p 460.00p 472.50p 19103
26/02/2016 457.50p 472.00p 452.00p 467.50p 22537
25/02/2016 457.50p 464.90p 451.50p 457.50p 5806
24/02/2016 455.00p 460.00p 451.00p 457.50p 4639
23/02/2016 450.00p 459.50p 447.10p 455.00p 3118
22/02/2016 457.50p 457.50p 445.00p 450.00p 52314
19/02/2016 455.00p 459.00p 452.00p 457.50p 16128
18/02/2016 457.50p 459.25p 450.00p 455.00p 17766
17/02/2016 460.00p 462.00p 455.00p 457.50p 10401
16/02/2016 462.50p 462.75p 455.00p 460.00p 13633
15/02/2016 460.00p 464.90p 460.00p 462.50p 9286
12/02/2016 452.50p 460.00p 445.00p 460.00p 4472
11/02/2016 460.00p 460.00p 445.00p 452.50p 6650
10/02/2016 462.50p 462.50p 455.00p 460.00p 4157
09/02/2016 465.00p 468.50p 455.00p 462.50p 15718
08/02/2016 472.50p 476.00p 460.00p 465.00p 8812
05/02/2016 487.50p 487.50p 460.00p 472.50p 15506
04/02/2016 487.50p 487.50p 475.00p 487.50p 4950
03/02/2016 495.00p 495.00p 480.00p 487.50p 28803
02/02/2016 510.00p 510.00p 471.00p 495.00p 26806
01/02/2016 515.00p 519.90p 505.00p 510.00p 9452
29/01/2016 510.00p 520.00p 505.10p 515.00p 3741
28/01/2016 505.00p 515.00p 495.00p 510.00p 18932
27/01/2016 520.00p 520.00p 495.00p 505.00p 14581
26/01/2016 530.00p 530.00p 520.00p 522.50p 7246
25/01/2016 530.00p 535.00p 525.00p 530.00p 4989
22/01/2016 530.00p 540.00p 521.00p 530.00p 13728
21/01/2016 535.00p 540.00p 525.00p 530.00p 4898
20/01/2016 537.50p 540.00p 530.00p 535.00p 13239
19/01/2016 530.00p 540.00p 530.00p 537.50p 7414
18/01/2016 535.00p 535.00p 520.00p 530.00p 11819
15/01/2016 545.00p 545.00p 530.00p 535.00p 5988
14/01/2016 547.50p 552.00p 533.00p 545.00p 5802
13/01/2016 547.50p 550.00p 535.00p 547.50p 12999
12/01/2016 547.50p 547.50p 540.00p 547.50p 4766
11/01/2016 547.50p 550.00p 545.10p 547.50p 5876
08/01/2016 545.00p 555.00p 545.00p 547.50p 13773
07/01/2016 545.00p 550.00p 540.00p 545.00p 6583
06/01/2016 552.50p 560.00p 545.10p 547.50p 15105
05/01/2016 552.50p 558.00p 545.00p 552.50p 8395
04/01/2016 560.00p 560.00p 545.00p 552.50p 7825
31/12/2015 562.50p 562.50p 555.00p 562.50p 435
30/12/2015 562.50p 565.00p 555.00p 562.50p 2213
29/12/2015 562.50p 565.00p 555.00p 562.50p 5019
24/12/2015 575.00p 575.00p 560.00p 562.50p 6339
23/12/2015 585.00p 590.00p 565.00p 575.00p 6033
22/12/2015 585.00p 590.00p 575.00p 585.00p 6285
21/12/2015 585.00p 588.90p 575.11p 585.00p 6654
18/12/2015 595.00p 595.00p 580.00p 585.00p 17799
17/12/2015 600.00p 600.00p 590.00p 595.00p 9393
16/12/2015 595.00p 610.00p 590.10p 600.00p 24506
15/12/2015 590.00p 602.00p 590.00p 595.00p 36800
14/12/2015 592.50p 595.30p 590.75p 592.50p 12798
11/12/2015 585.00p 600.00p 585.00p 592.50p 23893
10/12/2015 590.00p 590.00p 582.60p 585.00p 10450
09/12/2015 590.00p 593.00p 587.50p 590.00p 7788
08/12/2015 602.50p 602.50p 585.00p 590.00p 19521
07/12/2015 587.50p 607.50p 585.00p 602.50p 10572
04/12/2015 585.00p 600.00p 580.00p 587.50p 24639
03/12/2015 582.50p 590.00p 576.00p 585.00p 5323
02/12/2015 582.50p 588.50p 575.00p 582.50p 9460
01/12/2015 582.50p 589.90p 581.75p 582.50p 15962
30/11/2015 567.50p 590.00p 566.00p 582.50p 14502
27/11/2015 562.50p 575.00p 562.50p 567.50p 6167
26/11/2015 560.00p 570.00p 560.00p 562.50p 16381
25/11/2015 552.50p 569.00p 552.50p 560.00p 4906
24/11/2015 550.00p 559.90p 547.00p 552.50p 12048
23/11/2015 550.00p 555.00p 547.00p 550.00p 8100
20/11/2015 547.50p 554.00p 547.00p 550.00p 15330
19/11/2015 547.50p 554.25p 547.50p 547.50p 1146
18/11/2015 557.50p 557.50p 541.53p 547.50p 22025
17/11/2015 557.50p 564.25p 545.00p 557.50p 13581
16/11/2015 552.50p 562.00p 550.75p 557.50p 15753
13/11/2015 547.50p 555.00p 545.00p 552.50p 17439
12/11/2015 540.00p 549.25p 540.00p 547.50p 4936
11/11/2015 537.50p 545.00p 530.10p 540.00p 42741
10/11/2015 537.50p 537.50p 530.10p 537.50p 1039
09/11/2015 537.50p 543.50p 530.10p 537.50p 11177
06/11/2015 532.50p 540.00p 532.50p 537.50p 27407
05/11/2015 527.50p 536.25p 526.50p 532.50p 8210
04/11/2015 517.50p 534.75p 515.00p 527.50p 19085
03/11/2015 517.50p 523.26p 515.00p 517.50p 17063
02/11/2015 517.50p 522.00p 512.00p 517.50p 10067
30/10/2015 517.50p 523.00p 510.00p 517.50p 14624
29/10/2015 517.50p 523.00p 510.10p 517.50p 3583
28/10/2015 517.50p 523.00p 510.00p 517.50p 7730
27/10/2015 520.00p 530.00p 505.00p 517.50p 8169
26/10/2015 522.50p 525.00p 516.00p 520.00p 8977
23/10/2015 527.50p 534.90p 515.00p 522.50p 6778
22/10/2015 527.50p 533.00p 520.50p 527.50p 11348
21/10/2015 525.00p 535.00p 520.25p 530.00p 24247
20/10/2015 525.00p 525.00p 515.00p 525.00p 1012
19/10/2015 530.00p 530.00p 525.00p 527.50p 3014
16/10/2015 530.00p 530.00p 526.00p 530.00p 2878
15/10/2015 530.00p 530.00p 527.00p 530.00p 200
14/10/2015 535.00p 538.00p 520.00p 530.00p 11038
13/10/2015 532.50p 539.00p 520.00p 535.00p 286821
12/10/2015 532.50p 539.25p 527.25p 532.50p 7264
09/10/2015 532.50p 532.50p 526.50p 532.50p 4816
08/10/2015 530.00p 540.00p 527.00p 532.50p 9097
07/10/2015 535.00p 538.90p 530.00p 530.00p 11014
06/10/2015 535.00p 540.00p 530.00p 535.00p 1514
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

*Close Price adjusted for both dividends and splits