Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/07/2012 393.50p 397.00p 393.50p 395.00p 1184
30/07/2012 393.50p 397.00p 391.00p 393.50p 7778
27/07/2012 393.50p 396.50p 392.00p 393.50p 2297
26/07/2012 393.50p 396.75p 393.50p 393.50p 1250
25/07/2012 394.00p 398.00p 392.50p 393.50p 15987
24/07/2012 394.00p 394.00p 392.00p 394.00p 1165
23/07/2012 394.00p 398.00p 392.00p 394.00p 7922
20/07/2012 394.00p 398.00p 394.00p 394.00p 346
19/07/2012 391.00p 400.00p 391.00p 394.00p 3689
18/07/2012 391.00p 397.00p 390.00p 391.00p 9759
17/07/2012 391.50p 394.00p 390.00p 391.00p 4521
16/07/2012 391.00p 395.00p 387.75p 391.50p 21657
13/07/2012 391.00p 395.00p 390.00p 391.00p 22021
12/07/2012 391.00p 395.00p 387.00p 391.00p 645
11/07/2012 385.00p 394.00p 385.00p 391.00p 21229
10/07/2012 385.00p 389.00p 385.00p 385.00p 3200
09/07/2012 385.00p 390.00p 385.00p 385.00p 8722
06/07/2012 385.00p 389.00p 385.00p 385.00p 0
05/07/2012 389.00p 389.00p 385.00p 385.00p 540
04/07/2012 389.00p 391.78p 389.00p 389.00p 2500
03/07/2012 389.00p 392.00p 387.00p 389.00p 1724
02/07/2012 390.00p 393.75p 387.00p 389.00p 6359
29/06/2012 387.00p 395.00p 386.00p 390.00p 61852
28/06/2012 385.00p 392.00p 382.50p 387.00p 6538
27/06/2012 385.00p 387.80p 385.00p 385.00p 30171
26/06/2012 385.00p 389.00p 378.62p 385.00p 23504
25/06/2012 384.00p 386.00p 380.00p 384.00p 7615
22/06/2012 384.00p 388.00p 380.00p 384.00p 11649
21/06/2012 384.00p 387.00p 384.00p 384.00p 3832
20/06/2012 384.00p 386.86p 384.00p 384.00p 1000
19/06/2012 384.00p 387.00p 384.00p 384.00p 5573
18/06/2012 383.50p 384.90p 380.00p 383.50p 1548
15/06/2012 383.50p 386.00p 381.00p 383.50p 17689
14/06/2012 383.50p 386.00p 380.00p 383.50p 2941
13/06/2012 383.50p 383.50p 380.00p 383.50p 7090
12/06/2012 383.50p 385.50p 380.00p 383.50p 5373
11/06/2012 383.50p 386.50p 381.00p 383.50p 36354
08/06/2012 382.50p 385.50p 382.50p 383.50p 6640
07/06/2012 381.50p 382.50p 378.00p 382.50p 12275
06/06/2012 381.50p 383.25p 378.00p 381.50p 1729
01/06/2012 382.50p 386.00p 378.00p 381.50p 8287
31/05/2012 381.00p 382.50p 381.00p 382.50p 16600
30/05/2012 382.00p 387.00p 380.00p 381.00p 8500
29/05/2012 381.00p 383.20p 377.50p 382.00p 3610
28/05/2012 381.00p 381.00p 380.00p 381.00p 15000
25/05/2012 382.50p 385.00p 380.00p 382.50p 19370
24/05/2012 382.50p 384.00p 382.50p 382.50p 12500
23/05/2012 383.50p 386.00p 380.00p 382.50p 13462
22/05/2012 383.50p 387.00p 383.50p 383.50p 5503
21/05/2012 382.50p 385.00p 380.00p 382.50p 6180
18/05/2012 382.50p 384.00p 380.00p 382.50p 5681
17/05/2012 384.00p 387.00p 380.75p 382.50p 8596
16/05/2012 384.00p 387.50p 384.00p 384.00p 235
15/05/2012 384.00p 387.50p 382.75p 384.00p 4160
14/05/2012 384.00p 388.00p 382.50p 384.00p 1960
11/05/2012 384.00p 388.00p 384.00p 384.00p 0
10/05/2012 384.00p 388.00p 384.00p 384.00p 1323
09/05/2012 384.00p 390.00p 384.00p 384.00p 0
08/05/2012 385.00p 390.00p 384.00p 384.00p 12622
04/05/2012 383.00p 390.00p 383.00p 385.00p 2284
03/05/2012 381.50p 400.00p 381.50p 383.00p 3593
02/05/2012 380.00p 385.00p 377.00p 381.50p 19357
01/05/2012 380.00p 385.00p 380.00p 380.00p 5955
30/04/2012 380.00p 385.00p 380.00p 380.00p 3658
27/04/2012 380.00p 385.00p 375.25p 380.00p 11675
26/04/2012 382.50p 387.00p 382.50p 382.50p 5200
25/04/2012 383.50p 387.00p 381.00p 382.50p 10327
24/04/2012 383.50p 386.75p 381.00p 383.50p 10690
23/04/2012 384.00p 388.00p 382.00p 383.50p 8612
20/04/2012 385.00p 390.00p 381.00p 384.00p 18046
19/04/2012 378.50p 385.00p 378.50p 385.00p 11448
18/04/2012 368.50p 382.00p 368.50p 378.50p 26634
17/04/2012 367.00p 373.00p 364.75p 367.00p 10888
16/04/2012 367.00p 371.00p 364.75p 367.00p 2972
13/04/2012 367.00p 375.00p 364.50p 367.00p 11277
12/04/2012 367.00p 371.80p 365.00p 367.00p 6283
11/04/2012 367.00p 370.00p 363.00p 367.00p 4649
10/04/2012 367.00p 372.00p 363.00p 367.00p 6220
05/04/2012 367.00p 367.00p 362.00p 367.00p 1700
04/04/2012 370.00p 370.00p 363.00p 367.00p 7772
03/04/2012 370.00p 372.88p 367.00p 370.00p 12352
02/04/2012 367.50p 375.00p 367.50p 370.00p 19295
30/03/2012 371.50p 372.00p 365.00p 368.50p 12525
29/03/2012 377.00p 380.00p 370.50p 371.50p 29528
28/03/2012 380.00p 380.00p 373.00p 377.50p 17866
27/03/2012 385.00p 388.00p 380.00p 382.50p 10341
26/03/2012 385.00p 386.93p 381.00p 385.00p 12796
23/03/2012 385.00p 390.00p 381.50p 385.00p 3000
22/03/2012 390.50p 394.10p 383.00p 385.00p 14720
21/03/2012 391.50p 393.50p 386.25p 390.50p 56894
20/03/2012 395.00p 399.00p 390.00p 391.00p 11990
19/03/2012 391.00p 395.00p 387.00p 392.00p 28034
16/03/2012 391.00p 394.00p 387.00p 391.00p 12374
15/03/2012 390.00p 395.00p 388.00p 391.00p 22012
14/03/2012 391.00p 394.20p 388.00p 391.00p 2600
13/03/2012 390.00p 394.00p 390.00p 391.00p 1300
12/03/2012 396.00p 399.20p 387.00p 390.00p 14474
09/03/2012 396.00p 399.20p 392.50p 396.00p 4125
08/03/2012 394.00p 397.00p 394.00p 396.00p 1235
07/03/2012 394.00p 396.00p 392.00p 394.00p 7330
06/03/2012 397.00p 399.50p 391.00p 394.00p 12679
05/03/2012 397.50p 400.00p 395.00p 397.00p 27467
02/03/2012 398.50p 401.25p 395.00p 397.50p 7350
01/03/2012 398.50p 402.00p 395.00p 398.50p 13437
29/02/2012 387.50p 408.00p 387.50p 398.50p 30386
28/02/2012 385.00p 390.00p 383.20p 387.50p 11345
27/02/2012 384.00p 388.00p 380.00p 385.00p 19774
24/02/2012 384.00p 388.00p 380.00p 384.00p 14120
23/02/2012 379.00p 387.00p 379.00p 384.00p 17571
22/02/2012 367.50p 382.00p 366.00p 379.00p 45155
21/02/2012 367.50p 372.34p 367.50p 367.50p 2772
20/02/2012 367.50p 372.00p 364.00p 367.50p 8410
17/02/2012 367.00p 372.00p 363.00p 367.00p 9131
16/02/2012 367.00p 371.00p 362.00p 367.00p 10750
15/02/2012 367.00p 370.65p 363.50p 367.00p 10375
14/02/2012 368.00p 371.10p 361.31p 367.00p 24005
13/02/2012 367.50p 371.75p 363.00p 367.50p 5807
10/02/2012 368.00p 368.00p 363.00p 367.50p 286
09/02/2012 368.50p 369.00p 365.00p 367.50p 5640
08/02/2012 368.50p 371.31p 365.00p 368.50p 1990
07/02/2012 368.50p 371.50p 364.81p 368.50p 31667
06/02/2012 367.50p 372.00p 363.00p 367.50p 4060
03/02/2012 367.50p 371.75p 364.25p 367.50p 2954
02/02/2012 369.00p 372.00p 363.00p 367.50p 10400
01/02/2012 368.00p 372.00p 368.00p 369.00p 11029
31/01/2012 367.00p 372.00p 363.50p 367.50p 11725
30/01/2012 366.00p 370.00p 366.00p 367.00p 1877
27/01/2012 365.00p 370.00p 363.25p 366.00p 17982
26/01/2012 360.00p 367.00p 359.00p 365.00p 59073
25/01/2012 355.00p 365.00p 355.00p 362.50p 19634
24/01/2012 348.50p 349.75p 348.50p 349.50p 3475
23/01/2012 348.50p 350.00p 348.50p 349.50p 11267
20/01/2012 348.50p 349.50p 348.50p 349.50p 1600
19/01/2012 348.50p 349.50p 347.00p 349.50p 3680
18/01/2012 348.50p 350.00p 345.00p 348.50p 5460
17/01/2012 348.50p 348.50p 347.45p 348.50p 1120
16/01/2012 349.00p 350.60p 345.80p 348.50p 7200
13/01/2012 349.00p 352.85p 349.00p 351.50p 15356
12/01/2012 349.00p 350.00p 347.50p 350.00p 1855
11/01/2012 349.00p 353.00p 345.00p 349.00p 3508
10/01/2012 350.00p 350.00p 345.00p 349.00p 7504
09/01/2012 350.00p 350.00p 347.00p 350.00p 378
06/01/2012 350.00p 350.00p 347.00p 350.00p 500
05/01/2012 350.00p 355.00p 346.50p 350.00p 3056
04/01/2012 350.00p 355.00p 350.00p 350.00p 15546
03/01/2012 343.00p 360.00p 343.00p 352.50p 10750
30/12/2011 346.50p 347.25p 346.50p 346.50p 1000
29/12/2011 346.50p 348.00p 346.50p 346.50p 2400
28/12/2011 346.50p 350.00p 343.00p 346.50p 0
23/12/2011 343.00p 350.00p 343.00p 346.50p 3000
22/12/2011 343.00p 347.62p 343.00p 346.50p 10490
21/12/2011 343.00p 348.00p 342.50p 346.50p 19576
20/12/2011 343.00p 346.00p 343.00p 345.00p 4620
19/12/2011 342.50p 346.00p 342.50p 343.00p 1740
16/12/2011 342.50p 344.00p 339.12p 342.50p 0
15/12/2011 343.00p 344.00p 339.12p 342.50p 25021
14/12/2011 343.00p 347.00p 338.00p 344.00p 0
13/12/2011 340.00p 347.00p 338.00p 344.00p 14378
12/12/2011 340.00p 341.80p 338.00p 340.00p 10136
09/12/2011 338.50p 341.80p 337.00p 340.00p 4845
08/12/2011 338.50p 338.50p 338.00p 338.50p 2500
07/12/2011 338.50p 342.00p 338.50p 338.50p 857
06/12/2011 338.50p 342.00p 338.25p 338.50p 2150
05/12/2011 338.50p 342.00p 338.00p 338.50p 9471
02/12/2011 339.00p 341.50p 338.50p 338.50p 16605
01/12/2011 339.00p 343.00p 338.25p 339.00p 5300
30/11/2011 340.00p 343.00p 339.00p 339.00p 15950
29/11/2011 340.00p 344.00p 340.00p 342.50p 3754
28/11/2011 340.00p 345.00p 340.00p 342.50p 2311
25/11/2011 340.00p 342.50p 340.00p 342.50p 1000
24/11/2011 340.00p 345.00p 340.00p 342.50p 25509
23/11/2011 340.00p 344.29p 340.00p 342.50p 31460
22/11/2011 340.00p 345.00p 340.00p 342.50p 4654
21/11/2011 342.50p 345.00p 342.50p 342.50p 5750
18/11/2011 342.50p 342.50p 342.00p 342.50p 715
17/11/2011 342.50p 342.50p 339.75p 342.50p 0
16/11/2011 341.50p 342.50p 339.75p 342.50p 191821
15/11/2011 341.50p 341.50p 335.00p 341.50p 7537
14/11/2011 341.50p 341.55p 338.00p 341.50p 3573
11/11/2011 341.50p 341.50p 338.00p 341.50p 5413
10/11/2011 342.50p 343.00p 336.67p 341.50p 2271
09/11/2011 342.50p 342.50p 341.25p 342.50p 3854
08/11/2011 341.00p 344.50p 337.50p 342.50p 9185
07/11/2011 340.00p 345.00p 337.50p 340.00p 5636
04/11/2011 340.00p 341.00p 336.00p 340.00p 301
03/11/2011 340.00p 340.00p 335.00p 340.00p 2170
02/11/2011 340.00p 340.00p 337.10p 340.00p 1501
01/11/2011 337.50p 340.00p 336.00p 340.00p 3250
31/10/2011 337.50p 338.75p 337.50p 337.50p 0
28/10/2011 337.50p 338.75p 337.50p 337.50p 2150
27/10/2011 337.50p 338.00p 335.00p 337.50p 19097
26/10/2011 337.50p 337.50p 316.67p 337.50p 1400
25/10/2011 337.50p 338.00p 335.00p 337.50p 1943
24/10/2011 337.50p 337.50p 333.00p 337.50p 2730
21/10/2011 337.50p 337.50p 335.00p 337.50p 0
20/10/2011 337.50p 337.50p 335.00p 337.50p 0
19/10/2011 337.50p 337.50p 335.00p 337.50p 360
18/10/2011 337.50p 337.50p 335.00p 337.50p 895
17/10/2011 337.50p 337.50p 337.50p 337.50p 5168
14/10/2011 337.50p 337.50p 335.00p 337.50p 2232

*Close Price adjusted for both dividends and splits