Market data

Select a section

Naked Wines

(WINE)
Sector: Retailers
46.00p
-1.50p -3.16
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 48.00p 48.00p 46.00p 46.00p 18,277
16/01/2025 46.65p 48.00p 46.65p 47.50p 41,017
15/01/2025 47.95p 47.95p 46.00p 47.50p 67,632
14/01/2025 46.80p 47.75p 46.00p 46.00p 63,962
13/01/2025 45.80p 47.70p 44.75p 45.75p 82,466
10/01/2025 45.05p 47.75p 45.05p 47.75p 106,808
09/01/2025 45.95p 47.75p 44.25p 45.00p 96,035
08/01/2025 45.05p 48.00p 44.20p 44.20p 95,574
07/01/2025 46.60p 48.45p 45.00p 45.00p 125,293
06/01/2025 46.05p 48.50p 45.90p 45.90p 3,451
03/01/2025 48.45p 48.50p 45.95p 47.73p 35,817
02/01/2025 48.80p 48.85p 45.60p 45.60p 73,370
01/01/2025 45.90p 47.93p 45.90p 47.93p 17,441
31/12/2024 45.90p 47.93p 45.90p 47.93p 17,441
30/12/2024 47.00p 49.49p 45.95p 47.75p 15,991
27/12/2024 45.65p 49.60p 45.65p 45.98p 68,100
26/12/2024 47.00p 49.35p 46.60p 49.30p 98,882
25/12/2024 47.00p 49.35p 46.60p 49.30p 98,882
24/12/2024 47.00p 49.35p 46.60p 49.30p 98,882
23/12/2024 46.60p 50.60p 46.60p 46.90p 125,741
20/12/2024 49.25p 50.00p 48.00p 48.05p 189,804
19/12/2024 47.40p 50.30p 47.40p 48.32p 42,767
18/12/2024 49.60p 49.95p 47.05p 47.40p 78,428
17/12/2024 49.70p 50.40p 49.10p 49.38p 101,099
16/12/2024 49.60p 50.50p 49.15p 49.58p 85,228
13/12/2024 51.00p 51.90p 49.85p 49.85p 112,365
12/12/2024 53.40p 54.70p 51.00p 51.00p 78,988
11/12/2024 54.00p 54.84p 53.40p 53.40p 33,439
10/12/2024 56.60p 60.00p 54.50p 56.00p 754,570
09/12/2024 56.80p 60.00p 56.80p 57.20p 263,408
06/12/2024 53.10p 57.30p 52.30p 56.60p 379,085
05/12/2024 52.00p 54.00p 50.20p 52.95p 77,362
04/12/2024 50.00p 54.00p 50.00p 52.10p 149,863
03/12/2024 49.65p 53.00p 49.65p 51.55p 44,127
02/12/2024 51.00p 51.95p 49.65p 51.95p 93,252
29/11/2024 51.00p 52.00p 49.65p 50.70p 143,180
28/11/2024 48.05p 51.00p 48.05p 50.00p 36,610
27/11/2024 50.90p 51.00p 48.05p 51.00p 64,218
26/11/2024 53.00p 53.02p 50.10p 51.80p 145,722
25/11/2024 52.50p 53.30p 51.37p 52.50p 35,763
22/11/2024 52.50p 53.76p 52.50p 53.20p 44,173
21/11/2024 55.00p 55.00p 52.50p 53.20p 79,907
20/11/2024 53.00p 55.62p 52.60p 54.00p 4,247
19/11/2024 54.00p 55.00p 53.00p 54.50p 62,239
18/11/2024 53.00p 56.00p 53.00p 54.65p 73,303
15/11/2024 55.60p 55.60p 53.10p 53.90p 69,989
14/11/2024 53.00p 55.00p 53.00p 53.90p 61,731
13/11/2024 53.00p 55.60p 53.00p 53.00p 117,304
12/11/2024 53.00p 55.60p 53.00p 53.00p 9,303
11/11/2024 55.80p 55.80p 53.00p 55.70p 418,626
08/11/2024 56.20p 56.20p 53.00p 55.80p 85,905
07/11/2024 53.60p 56.90p 53.00p 53.60p 73,430
06/11/2024 53.90p 56.07p 53.50p 55.15p 43,898
05/11/2024 55.90p 55.95p 54.00p 54.70p 72,689
04/11/2024 56.70p 56.90p 55.90p 55.90p 5,672
01/11/2024 56.00p 56.81p 55.90p 55.90p 2,977
31/10/2024 56.90p 57.00p 55.90p 56.45p 157,101
30/10/2024 56.00p 59.60p 56.00p 56.00p 8,580
29/10/2024 57.60p 59.60p 56.00p 56.00p 98,933
28/10/2024 56.00p 57.96p 56.00p 57.60p 132,393
25/10/2024 57.40p 59.40p 55.90p 57.00p 121,272
24/10/2024 57.40p 57.40p 55.90p 56.65p 8,868
23/10/2024 57.40p 57.50p 55.90p 55.90p 50,351
22/10/2024 58.00p 58.90p 56.12p 58.00p 5,699
21/10/2024 57.50p 59.00p 56.00p 56.00p 52,477
18/10/2024 57.60p 59.00p 57.50p 58.80p 13,690
17/10/2024 59.70p 59.70p 57.50p 59.00p 12,533
16/10/2024 57.60p 59.60p 57.50p 59.00p 49,064
15/10/2024 59.70p 59.70p 57.50p 57.50p 31,977
14/10/2024 58.00p 59.70p 58.00p 59.70p 27,315
11/10/2024 59.60p 59.70p 57.81p 59.70p 74,642
10/10/2024 58.10p 59.50p 57.35p 59.00p 105,525
09/10/2024 56.90p 59.60p 55.00p 59.60p 407,099
08/10/2024 56.50p 56.80p 55.00p 55.60p 20,332
07/10/2024 56.00p 56.80p 55.00p 55.20p 161,630
04/10/2024 54.60p 56.80p 53.60p 56.35p 76,543
03/10/2024 53.70p 54.80p 53.60p 54.60p 62,155
02/10/2024 53.40p 54.80p 53.40p 54.80p 87,701
01/10/2024 53.50p 54.90p 53.40p 54.70p 233,349
30/09/2024 53.00p 53.90p 53.00p 53.90p 66,542
27/09/2024 52.60p 53.61p 52.60p 52.90p 43,202
26/09/2024 52.30p 53.50p 51.00p 53.00p 230,978
25/09/2024 50.00p 55.60p 49.60p 52.00p 474,766
24/09/2024 49.60p 51.80p 49.60p 50.00p 57,490
23/09/2024 51.50p 51.90p 49.60p 49.80p 63,683
20/09/2024 50.10p 51.90p 50.10p 51.70p 22,885
19/09/2024 51.00p 51.50p 50.10p 50.50p 29,121
18/09/2024 51.00p 52.00p 51.00p 52.00p 72,405
17/09/2024 50.50p 52.00p 49.60p 52.00p 350,599
16/09/2024 51.60p 52.70p 50.50p 50.50p 147,125
13/09/2024 52.90p 53.00p 50.60p 51.75p 41,754
12/09/2024 53.90p 53.90p 50.60p 53.90p 107,846
11/09/2024 54.90p 55.19p 53.50p 54.40p 107,719
10/09/2024 56.00p 57.40p 54.00p 54.40p 47,679
09/09/2024 54.10p 58.10p 54.00p 55.00p 27,390
06/09/2024 58.10p 58.10p 54.40p 54.90p 117,287
05/09/2024 55.20p 57.00p 55.20p 55.20p 65,020
04/09/2024 53.60p 57.91p 53.60p 55.00p 847,451
03/09/2024 53.90p 54.80p 51.10p 54.00p 479,313
02/09/2024 51.10p 53.90p 51.10p 52.00p 143,140
30/08/2024 53.70p 56.90p 51.50p 52.00p 159,363
29/08/2024 55.50p 57.00p 53.60p 53.60p 110,033
28/08/2024 51.00p 56.50p 50.50p 55.30p 385,057
27/08/2024 51.00p 53.90p 50.40p 51.00p 170,561
26/08/2024 51.00p 52.50p 51.00p 52.30p 39,303
23/08/2024 51.00p 52.50p 51.00p 52.30p 39,303
22/08/2024 51.00p 52.50p 51.00p 52.30p 39,303
21/08/2024 52.50p 52.50p 51.10p 51.70p 15,800
20/08/2024 51.20p 52.90p 51.00p 51.00p 31,319
19/08/2024 51.30p 51.30p 51.00p 51.20p 29,280
16/08/2024 49.05p 53.20p 48.30p 51.70p 360,072
15/08/2024 49.05p 50.40p 49.05p 49.75p 9,319
14/08/2024 50.40p 50.50p 49.00p 50.05p 67,333
13/08/2024 51.10p 53.90p 49.90p 50.20p 85,425
12/08/2024 53.90p 54.00p 50.00p 54.00p 48,088
09/08/2024 51.00p 53.70p 50.20p 51.45p 41,338
08/08/2024 52.60p 54.90p 51.00p 51.00p 47,154
07/08/2024 54.10p 54.90p 51.50p 53.20p 21,678
06/08/2024 52.00p 54.00p 51.00p 52.85p 43,681
05/08/2024 51.00p 55.90p 51.00p 53.95p 30,881
02/08/2024 55.00p 56.90p 52.20p 54.00p 14,274
01/08/2024 56.60p 57.00p 54.20p 54.85p 90,575
31/07/2024 57.00p 58.90p 56.80p 56.80p 30,045
30/07/2024 58.00p 60.80p 56.98p 57.70p 139,998
29/07/2024 59.00p 60.90p 58.75p 59.45p 32,309
26/07/2024 60.10p 60.90p 59.00p 59.50p 3,139
25/07/2024 60.10p 61.00p 59.00p 59.50p 29,496
24/07/2024 56.00p 61.00p 56.00p 59.45p 149,614
23/07/2024 59.40p 60.24p 54.40p 58.00p 131,043
22/07/2024 60.50p 61.57p 59.60p 59.60p 94,576
19/07/2024 60.50p 61.00p 60.50p 60.70p 58,821
18/07/2024 61.90p 61.90p 60.10p 60.75p 37,341

Market data

Select a section