Market data

Select a section

Virgin Wines UK

(VINO)
Sector: Retailers
33.00p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 33.00p 34.00p 32.00p 33.00p 12,056
16/01/2025 33.00p 33.00p 32.00p 33.00p 2,340
15/01/2025 33.00p 33.00p 32.10p 33.00p 314
14/01/2025 33.00p 33.00p 32.86p 33.00p 0
13/01/2025 33.00p 33.00p 32.10p 33.00p 108
10/01/2025 33.00p 33.00p 32.90p 33.00p 4,000
09/01/2025 33.00p 34.00p 32.00p 33.00p 699
08/01/2025 33.00p 33.00p 32.00p 33.00p 23,343
07/01/2025 33.00p 33.00p 32.00p 33.00p 6,433
06/01/2025 33.00p 34.00p 32.40p 33.00p 4,026
03/01/2025 33.00p 34.00p 32.00p 33.00p 24,796
02/01/2025 33.00p 34.00p 32.55p 33.00p 2,341
01/01/2025 33.00p 33.00p 32.67p 33.00p 0
31/12/2024 33.00p 33.00p 32.67p 33.00p 0
30/12/2024 33.00p 33.00p 32.00p 33.00p 33,071
27/12/2024 33.00p 33.00p 32.55p 33.00p 1,536
26/12/2024 33.00p 34.00p 31.25p 33.00p 4,106
25/12/2024 33.00p 34.00p 31.25p 33.00p 4,106
24/12/2024 33.00p 34.00p 31.25p 33.00p 4,106
23/12/2024 33.00p 34.00p 32.00p 33.00p 41,783
20/12/2024 33.00p 33.00p 32.00p 33.00p 6,470
19/12/2024 33.00p 34.00p 32.00p 33.00p 16,224
18/12/2024 33.50p 33.50p 31.40p 31.40p 5,914
17/12/2024 34.00p 35.00p 32.00p 33.50p 13,259
16/12/2024 34.00p 34.00p 33.10p 34.00p 4,110
13/12/2024 34.00p 35.00p 33.00p 34.00p 3,437
12/12/2024 34.00p 35.00p 32.40p 34.00p 22,088
11/12/2024 34.00p 34.00p 33.35p 34.00p 27,542
10/12/2024 34.00p 34.00p 33.00p 34.00p 7,654
09/12/2024 34.50p 35.00p 33.00p 34.00p 20,009
06/12/2024 34.50p 34.50p 34.00p 34.50p 3,000
05/12/2024 34.50p 34.50p 34.00p 34.50p 362
04/12/2024 34.50p 34.50p 34.50p 34.50p 0
03/12/2024 34.50p 34.50p 34.45p 34.50p 133
02/12/2024 35.50p 37.00p 34.20p 34.50p 6,400
29/11/2024 35.50p 35.70p 35.50p 35.50p 2,386
28/11/2024 35.50p 36.00p 35.50p 35.50p 0
27/11/2024 35.50p 35.75p 34.00p 35.50p 100,665
26/11/2024 35.50p 35.90p 35.50p 35.50p 7,050
25/11/2024 35.50p 37.00p 34.00p 35.50p 7,497
22/11/2024 35.50p 37.00p 35.15p 36.00p 41,004
21/11/2024 36.00p 37.00p 35.00p 36.00p 6,075
20/11/2024 35.50p 37.00p 35.00p 36.00p 67,522
19/11/2024 35.50p 35.50p 35.33p 35.50p 0
18/11/2024 35.50p 35.50p 35.00p 35.50p 68,635
15/11/2024 35.50p 35.95p 35.05p 35.50p 8,289
14/11/2024 35.50p 35.50p 35.00p 35.50p 3,737
13/11/2024 36.00p 36.00p 35.00p 36.00p 2
12/11/2024 36.00p 36.25p 35.25p 36.00p 601
11/11/2024 36.00p 36.30p 35.10p 36.00p 14,354
08/11/2024 36.00p 37.00p 36.00p 36.00p 1,057
07/11/2024 36.00p 36.30p 35.00p 36.00p 125,989
06/11/2024 36.00p 36.00p 36.00p 36.00p 0
05/11/2024 36.00p 36.00p 35.25p 36.00p 2,050
04/11/2024 36.00p 37.00p 35.00p 36.00p 2,465
01/11/2024 36.00p 36.38p 36.00p 36.00p 5,470
31/10/2024 36.00p 36.40p 35.25p 36.00p 3,498
30/10/2024 36.00p 37.00p 35.00p 36.00p 35,917
29/10/2024 36.00p 37.00p 35.25p 36.00p 100,051
28/10/2024 36.00p 37.00p 35.00p 36.00p 11,992
25/10/2024 38.00p 38.00p 35.10p 36.00p 70,688
24/10/2024 38.00p 40.00p 37.00p 38.00p 268,821
23/10/2024 38.00p 38.00p 36.00p 38.00p 16,955
22/10/2024 40.00p 40.15p 38.00p 38.00p 103,010
21/10/2024 39.00p 41.00p 37.00p 38.00p 7,780
18/10/2024 40.00p 41.00p 36.11p 39.00p 12,303
17/10/2024 40.00p 40.00p 38.20p 38.20p 1,103
16/10/2024 40.00p 41.00p 38.20p 38.20p 1,229
15/10/2024 40.00p 40.00p 39.00p 40.00p 20,705
14/10/2024 40.00p 40.20p 39.00p 40.00p 1,057
11/10/2024 40.00p 40.00p 39.00p 40.00p 4,023
10/10/2024 40.50p 40.50p 39.00p 40.00p 96
09/10/2024 40.50p 41.25p 40.50p 40.50p 0
08/10/2024 40.50p 41.25p 40.50p 40.50p 0
07/10/2024 40.50p 40.90p 39.20p 40.50p 6,504
04/10/2024 40.50p 41.70p 39.15p 40.50p 41,019
03/10/2024 39.50p 39.50p 39.00p 39.50p 8,865
02/10/2024 40.00p 40.00p 39.50p 39.50p 2
01/10/2024 40.00p 40.00p 39.00p 40.00p 2,516
30/09/2024 40.00p 40.00p 39.50p 40.00p 6,044
27/09/2024 40.00p 41.00p 39.00p 40.00p 2,965
26/09/2024 40.50p 40.50p 40.00p 40.00p 5
25/09/2024 40.50p 40.50p 40.50p 40.50p 100,112
24/09/2024 40.50p 40.50p 39.00p 40.50p 100
23/09/2024 40.50p 42.00p 39.00p 40.50p 155
20/09/2024 40.50p 40.50p 39.00p 40.50p 22,795
19/09/2024 41.00p 43.00p 39.00p 40.50p 10,352
18/09/2024 41.50p 41.50p 38.50p 41.00p 25,843
17/09/2024 42.00p 42.00p 40.15p 41.50p 4,200
16/09/2024 42.00p 42.00p 41.00p 42.00p 5,161
13/09/2024 42.00p 42.00p 41.00p 42.00p 10,078
12/09/2024 43.00p 43.00p 41.11p 43.00p 10,256
11/09/2024 43.00p 43.00p 42.00p 43.00p 5,000
10/09/2024 43.00p 43.00p 42.00p 43.00p 11,000
09/09/2024 43.00p 43.90p 42.00p 43.00p 1,428
06/09/2024 43.00p 44.00p 42.21p 43.00p 1,269
05/09/2024 43.00p 43.00p 42.67p 43.00p 0
04/09/2024 43.00p 43.00p 42.00p 43.00p 1,176
03/09/2024 43.50p 45.00p 42.00p 43.00p 4,429
02/09/2024 43.50p 44.85p 42.21p 43.50p 28,794
30/08/2024 43.50p 43.50p 42.21p 43.50p 2,173
29/08/2024 43.50p 43.50p 42.75p 43.50p 0
28/08/2024 43.50p 43.50p 42.21p 43.50p 1,979
27/08/2024 43.50p 45.00p 42.21p 43.50p 1,199
26/08/2024 43.50p 43.50p 42.75p 43.50p 0
23/08/2024 43.50p 43.50p 42.75p 43.50p 0
22/08/2024 43.50p 43.50p 42.75p 43.50p 0
21/08/2024 43.50p 43.50p 42.75p 43.50p 0
20/08/2024 43.50p 43.50p 42.21p 43.50p 261
19/08/2024 44.50p 44.50p 42.00p 43.50p 9,392
16/08/2024 44.50p 44.50p 42.00p 44.50p 5,000
15/08/2024 44.50p 44.50p 43.89p 44.50p 438
14/08/2024 44.50p 44.90p 42.00p 44.50p 2,363
13/08/2024 44.50p 44.50p 44.50p 44.50p 0
12/08/2024 44.50p 44.50p 44.50p 44.50p 0
09/08/2024 44.50p 44.90p 42.00p 44.50p 1,001
08/08/2024 44.50p 45.50p 42.05p 44.50p 1,118
07/08/2024 44.50p 45.50p 42.00p 44.50p 1,385
06/08/2024 44.50p 44.50p 43.89p 44.50p 4,500
05/08/2024 45.00p 47.00p 42.00p 44.50p 12,292
02/08/2024 45.00p 45.00p 43.00p 45.00p 113
01/08/2024 45.00p 45.50p 43.25p 45.00p 3,615
31/07/2024 45.00p 45.20p 43.00p 45.00p 2,508
30/07/2024 45.00p 45.40p 43.20p 45.00p 8,001
29/07/2024 45.00p 45.40p 43.20p 45.00p 11,321
26/07/2024 45.00p 45.40p 45.00p 45.00p 0
25/07/2024 44.00p 47.00p 41.20p 45.00p 58,176
24/07/2024 43.00p 43.00p 41.00p 43.00p 14,978
23/07/2024 43.00p 43.90p 41.20p 43.00p 381
22/07/2024 43.00p 43.90p 41.00p 43.00p 1,156
19/07/2024 43.00p 45.00p 41.00p 43.00p 111
18/07/2024 43.00p 43.00p 41.20p 43.00p 4,214

Market data

Select a section