Market data

Select a section

Naked Wines

(WINE)
Sector: Retailers
52.10p
-0.90p -1.70
Last updated: 12:14:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 61.00p 63.10p 60.00p 60.00p 156,486
16/07/2024 62.00p 63.90p 60.10p 60.50p 152,204
15/07/2024 61.10p 62.00p 60.22p 61.05p 577,432
12/07/2024 61.20p 62.00p 60.20p 61.00p 58,976
11/07/2024 60.20p 63.00p 60.20p 61.10p 34,670
10/07/2024 62.10p 64.00p 60.20p 61.05p 175,336
09/07/2024 61.00p 66.00p 61.00p 62.70p 312,799
08/07/2024 60.10p 63.00p 60.10p 61.05p 16,441
05/07/2024 61.10p 62.90p 61.00p 61.40p 21,019
04/07/2024 61.00p 62.50p 61.00p 62.00p 8,724
03/07/2024 60.10p 63.00p 60.10p 63.00p 26,054
02/07/2024 60.10p 61.94p 59.20p 60.00p 135,710
01/07/2024 64.00p 65.00p 60.10p 61.00p 88,603
28/06/2024 60.00p 68.89p 60.00p 65.00p 160,340
27/06/2024 60.10p 64.00p 60.00p 62.00p 37,413
26/06/2024 60.40p 63.10p 60.00p 61.45p 29,530
25/06/2024 63.30p 63.90p 60.00p 60.40p 41,699
24/06/2024 63.90p 63.90p 60.00p 63.30p 102,138
21/06/2024 60.00p 61.20p 59.00p 60.95p 93,962
20/06/2024 60.00p 61.11p 59.39p 60.00p 272,763
19/06/2024 60.20p 63.20p 59.00p 59.30p 44,553
18/06/2024 60.20p 63.40p 60.20p 61.50p 43,203
17/06/2024 60.10p 63.40p 60.10p 60.20p 30,742
14/06/2024 61.00p 63.90p 59.90p 60.00p 220,528
13/06/2024 60.50p 63.40p 60.00p 60.10p 85,347
12/06/2024 60.00p 63.30p 60.00p 61.90p 26,438
11/06/2024 61.00p 63.00p 60.00p 60.10p 88,850
10/06/2024 61.10p 63.90p 60.66p 61.00p 25,359
07/06/2024 61.00p 63.90p 60.00p 60.90p 64,652
06/06/2024 62.00p 63.90p 59.70p 62.00p 51,848
05/06/2024 60.80p 61.50p 59.80p 61.00p 57,646
04/06/2024 60.00p 61.50p 60.00p 61.20p 159,834
03/06/2024 61.00p 64.50p 60.00p 60.00p 191,096
31/05/2024 66.00p 67.40p 60.00p 60.00p 346,142
30/05/2024 65.00p 67.82p 65.00p 65.40p 154,365
29/05/2024 68.00p 68.00p 65.00p 65.50p 127,647
28/05/2024 61.40p 68.12p 60.00p 64.60p 367,453
27/05/2024 60.10p 64.00p 60.10p 61.50p 108,765

Market data

Select a section