Wynnstay Group (WYN) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/03/2010 262.00p 262.00p 262.00p 262.00p 0
11/03/2010 262.00p 265.00p 260.00p 262.00p 1741
10/03/2010 262.00p 262.00p 262.00p 262.00p 0
09/03/2010 262.00p 265.00p 262.00p 262.00p 11589
08/03/2010 262.00p 262.00p 262.00p 262.00p 0
05/03/2010 262.00p 264.70p 261.10p 262.00p 4934
04/03/2010 262.00p 262.00p 262.00p 262.00p 0
03/03/2010 262.00p 265.00p 260.00p 262.00p 4582
02/03/2010 262.00p 265.00p 260.00p 262.00p 5275
01/03/2010 263.50p 264.46p 260.00p 262.00p 2747
26/02/2010 265.00p 265.00p 263.50p 263.50p 4000
25/02/2010 265.00p 265.75p 263.49p 265.00p 2881
24/02/2010 265.00p 265.00p 263.49p 265.00p 5100
23/02/2010 265.00p 265.00p 263.62p 265.00p 1000
22/02/2010 264.00p 266.50p 264.00p 265.00p 2246
19/02/2010 264.50p 264.50p 262.00p 264.00p 8000
18/02/2010 269.00p 269.00p 262.75p 264.50p 11384
17/02/2010 264.00p 272.00p 263.74p 269.00p 24083
16/02/2010 260.50p 268.00p 260.50p 264.00p 7118
15/02/2010 261.50p 264.00p 258.00p 260.50p 7020
12/02/2010 266.50p 269.37p 260.00p 261.50p 8294
11/02/2010 261.50p 273.00p 261.50p 266.50p 16924
10/02/2010 250.00p 265.00p 250.00p 259.00p 13400
09/02/2010 246.50p 250.00p 246.50p 250.00p 5227
08/02/2010 244.00p 246.85p 243.00p 246.50p 21160
05/02/2010 240.50p 245.00p 240.50p 244.00p 17339
04/02/2010 244.00p 244.00p 244.00p 244.00p 0
03/02/2010 244.00p 244.00p 243.00p 244.00p 7000
02/02/2010 244.00p 244.50p 244.00p 244.00p 402
01/02/2010 245.00p 246.50p 240.33p 244.00p 5400
29/01/2010 247.50p 248.67p 245.00p 245.50p 8000
28/01/2010 249.00p 249.00p 246.20p 247.50p 9300
27/01/2010 249.50p 251.50p 247.47p 249.00p 4192
26/01/2010 249.50p 252.93p 247.00p 249.50p 11552
25/01/2010 241.50p 252.00p 241.50p 249.50p 10636
22/01/2010 240.00p 244.93p 240.00p 241.50p 6147
21/01/2010 235.50p 245.00p 235.50p 240.00p 9250
20/01/2010 242.50p 242.50p 233.00p 235.50p 12058
19/01/2010 243.00p 245.91p 243.00p 243.00p 603
18/01/2010 244.50p 246.00p 243.00p 243.00p 5871
15/01/2010 245.50p 247.90p 243.85p 244.50p 2800
14/01/2010 247.50p 247.50p 245.50p 245.50p 5000
13/01/2010 242.50p 252.00p 242.50p 247.50p 11203
12/01/2010 240.50p 246.00p 240.00p 242.50p 9100
11/01/2010 239.50p 242.90p 239.50p 240.50p 2123
08/01/2010 240.00p 242.00p 239.25p 239.50p 11468
07/01/2010 240.00p 241.92p 239.75p 240.00p 2470
06/01/2010 239.00p 242.00p 237.75p 240.00p 3924
05/01/2010 234.00p 242.00p 234.00p 239.00p 13145
04/01/2010 228.50p 234.00p 226.95p 234.00p 16676
31/12/2009 228.50p 228.50p 228.50p 228.50p 0
30/12/2009 228.50p 228.50p 228.50p 228.50p 0
29/12/2009 228.50p 228.50p 228.50p 228.50p 0
24/12/2009 228.50p 228.50p 228.50p 228.50p 0
23/12/2009 228.50p 231.00p 228.50p 228.50p 2000
22/12/2009 228.50p 231.00p 226.25p 228.50p 6200
21/12/2009 228.50p 231.00p 228.50p 228.50p 4800
18/12/2009 228.50p 228.50p 227.75p 228.50p 1702
17/12/2009 228.00p 230.69p 228.00p 228.50p 82500
16/12/2009 227.50p 230.69p 227.50p 228.00p 200000
15/12/2009 228.50p 228.50p 227.00p 227.50p 2500
14/12/2009 228.50p 231.00p 228.50p 229.50p 235000
11/12/2009 228.50p 228.50p 228.00p 228.50p 919
10/12/2009 228.00p 228.50p 228.00p 228.50p 0
09/12/2009 227.00p 230.00p 227.00p 228.00p 2500
08/12/2009 226.00p 227.00p 223.28p 227.00p 3932
07/12/2009 224.00p 228.00p 224.00p 226.00p 2500
04/12/2009 224.00p 228.00p 221.28p 224.00p 7190
03/12/2009 224.00p 224.00p 224.00p 224.00p 0
02/12/2009 224.00p 224.00p 217.00p 224.00p 7500
01/12/2009 226.00p 226.00p 222.00p 224.00p 5000
30/11/2009 226.00p 226.00p 223.20p 226.00p 75
27/11/2009 234.00p 234.00p 226.00p 226.00p 3250
26/11/2009 227.50p 237.00p 227.50p 234.00p 7500
25/11/2009 227.50p 230.00p 227.50p 227.50p 2070
24/11/2009 224.50p 230.00p 224.50p 227.50p 6616
23/11/2009 223.50p 224.50p 222.80p 224.50p 2008
20/11/2009 220.00p 225.00p 220.00p 223.50p 11000
19/11/2009 221.00p 221.00p 220.00p 220.00p 0
18/11/2009 220.00p 223.50p 220.00p 221.00p 10000
17/11/2009 220.00p 220.00p 215.00p 220.00p 1500
16/11/2009 220.00p 220.00p 220.00p 220.00p 0
13/11/2009 220.00p 220.00p 220.00p 220.00p 0
12/11/2009 220.00p 220.00p 220.00p 220.00p 0
11/11/2009 221.50p 221.50p 217.00p 220.00p 4092
10/11/2009 221.50p 221.50p 221.50p 221.50p 0
09/11/2009 223.00p 221.50p 218.00p 221.50p 2000
06/11/2009 223.00p 225.30p 223.00p 223.00p 5000
05/11/2009 223.00p 223.00p 223.00p 223.00p 0
04/11/2009 223.00p 225.30p 223.00p 223.00p 5
03/11/2009 223.00p 225.90p 218.50p 223.00p 3512
02/11/2009 223.00p 223.00p 219.00p 223.00p 1
30/10/2009 223.00p 223.00p 223.00p 223.00p 0
29/10/2009 223.00p 225.90p 223.00p 223.00p 9
28/10/2009 223.00p 223.00p 223.00p 223.00p 0
27/10/2009 223.00p 223.00p 223.00p 223.00p 0
26/10/2009 222.50p 223.00p 222.50p 223.00p 867
23/10/2009 223.00p 225.56p 222.50p 222.50p 2500
22/10/2009 223.00p 223.00p 222.50p 222.50p 26
21/10/2009 223.00p 223.00p 223.00p 223.00p 0
20/10/2009 223.00p 227.10p 216.00p 223.00p 15600
19/10/2009 223.00p 223.00p 223.00p 223.00p 0
16/10/2009 223.00p 223.00p 223.00p 223.00p 0
15/10/2009 222.00p 225.28p 223.00p 223.00p 2000
14/10/2009 222.00p 222.00p 222.00p 222.00p 0
13/10/2009 222.00p 222.00p 222.00p 222.00p 0
12/10/2009 222.00p 222.00p 222.00p 222.00p 0
09/10/2009 223.00p 222.00p 216.00p 222.00p 3000
08/10/2009 223.00p 227.10p 223.00p 223.00p 1000
07/10/2009 223.00p 223.00p 221.00p 223.00p 2000
06/10/2009 223.00p 227.10p 223.00p 223.00p 1000
05/10/2009 223.00p 223.00p 221.00p 223.00p 600
02/10/2009 223.00p 225.00p 223.00p 223.00p 5000
01/10/2009 223.00p 223.00p 219.90p 223.00p 19017
30/09/2009 223.00p 227.50p 223.00p 223.00p 700
29/09/2009 226.50p 226.50p 224.00p 224.00p 12500
28/09/2009 225.00p 226.50p 225.00p 226.50p 0
25/09/2009 225.00p 225.00p 225.00p 225.00p 0
24/09/2009 226.00p 223.52p 221.90p 225.00p 2000
23/09/2009 224.00p 230.00p 221.28p 226.00p 6250
22/09/2009 228.50p 224.12p 224.00p 224.00p 1031
21/09/2009 229.00p 229.00p 228.50p 228.50p 0

*Close Price adjusted for both dividends and splits