Wynnstay Group

(WYN)
Sector: Food Producers
308.33p
-1.67p -0.54
Last updated: 11:00:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 310.00p 315.00p 305.00p 310.00p 7,546
21/11/2024 307.50p 315.50p 306.67p 310.00p 13,112
20/11/2024 307.50p 309.00p 300.00p 307.50p 53,660
19/11/2024 307.50p 309.00p 300.00p 307.50p 5,645
18/11/2024 312.50p 314.00p 303.00p 307.50p 77,291
15/11/2024 310.00p 316.00p 305.00p 310.00p 41,134
14/11/2024 317.50p 325.00p 301.00p 310.00p 103,380
13/11/2024 320.00p 320.00p 310.00p 322.50p 11,310
12/11/2024 322.50p 323.50p 315.00p 322.50p 20,089
11/11/2024 317.50p 327.00p 310.00p 322.50p 18,640
08/11/2024 317.50p 319.60p 310.00p 317.50p 21,850
07/11/2024 317.50p 324.00p 313.75p 317.50p 22,744
06/11/2024 317.50p 324.00p 317.50p 317.50p 16,621
05/11/2024 317.50p 325.00p 313.50p 317.50p 23,154
04/11/2024 315.00p 324.60p 312.60p 317.50p 18,324
01/11/2024 315.00p 325.00p 310.00p 315.00p 59,418
31/10/2024 325.00p 330.00p 315.00p 317.50p 25,090
30/10/2024 312.50p 330.00p 312.50p 312.50p 20,975
29/10/2024 310.00p 325.00p 310.00p 312.50p 14,192
28/10/2024 317.50p 324.00p 308.50p 310.00p 18,316
25/10/2024 305.00p 320.00p 303.51p 317.50p 42,431
24/10/2024 312.50p 312.50p 300.00p 305.00p 37,267
23/10/2024 312.50p 315.00p 305.00p 312.50p 26,222
22/10/2024 312.50p 312.50p 305.00p 312.50p 10,796
21/10/2024 312.50p 327.50p 307.16p 315.00p 21,465
18/10/2024 315.00p 315.00p 305.00p 310.00p 39,774
17/10/2024 322.50p 328.75p 310.00p 315.00p 67,488
16/10/2024 327.50p 332.00p 320.39p 322.50p 13,922
15/10/2024 337.50p 342.80p 321.00p 327.50p 32,163
14/10/2024 330.00p 345.00p 330.00p 337.50p 990,365
11/10/2024 327.50p 340.00p 325.40p 330.00p 1,924,928
10/10/2024 327.50p 335.00p 315.00p 327.50p 42,108
09/10/2024 322.50p 340.00p 310.00p 327.50p 23,630
08/10/2024 317.50p 330.00p 305.00p 322.50p 28,976
07/10/2024 310.00p 325.00p 310.00p 317.50p 10,945
04/10/2024 305.00p 320.00p 305.00p 310.00p 198,127
03/10/2024 300.00p 309.00p 293.00p 305.00p 75,748
02/10/2024 275.00p 305.00p 270.00p 300.00p 534,120
01/10/2024 320.00p 324.00p 316.58p 320.00p 42,253
30/09/2024 320.00p 323.00p 314.02p 320.00p 49,629
27/09/2024 325.00p 325.00p 311.00p 320.00p 57,458
26/09/2024 327.50p 332.00p 320.50p 325.00p 24,961
25/09/2024 332.50p 338.00p 322.00p 330.00p 68,290
24/09/2024 332.50p 338.45p 324.66p 332.50p 17,555
23/09/2024 332.50p 345.00p 325.80p 332.50p 11,841
20/09/2024 330.00p 342.45p 329.58p 332.50p 26,442
19/09/2024 330.00p 335.00p 325.00p 330.00p 15,778
18/09/2024 330.00p 331.50p 325.00p 330.00p 1,788
17/09/2024 332.50p 335.00p 322.26p 330.00p 20,071
16/09/2024 335.00p 340.00p 330.00p 332.50p 39,325
13/09/2024 335.00p 339.00p 331.00p 335.00p 17,336
12/09/2024 327.50p 345.00p 327.50p 327.50p 39,343
11/09/2024 342.50p 342.50p 325.00p 342.50p 147,964
10/09/2024 347.50p 347.50p 335.00p 342.50p 42,479
09/09/2024 342.50p 350.00p 340.00p 347.50p 44,266
06/09/2024 360.00p 364.00p 342.00p 342.50p 58,166
05/09/2024 352.50p 376.84p 350.55p 360.00p 72,466
04/09/2024 342.50p 360.00p 340.67p 352.50p 84,683
03/09/2024 342.50p 355.00p 340.00p 345.00p 49,873
02/09/2024 342.50p 348.00p 338.27p 342.50p 28,867
30/08/2024 335.00p 350.00p 335.00p 342.50p 47,259
29/08/2024 335.00p 337.50p 326.50p 335.00p 27,734
28/08/2024 345.00p 345.00p 330.00p 335.00p 50,356
27/08/2024 347.50p 352.00p 337.67p 345.00p 6,610
26/08/2024 345.00p 345.00p 336.20p 345.00p 6,339
23/08/2024 345.00p 345.00p 336.20p 345.00p 6,339
22/08/2024 345.00p 345.00p 336.20p 345.00p 6,339
21/08/2024 345.00p 345.00p 335.00p 345.00p 24,586
20/08/2024 345.00p 345.00p 335.00p 345.00p 25,860
19/08/2024 350.00p 350.00p 335.00p 345.00p 43,904
16/08/2024 350.00p 350.00p 340.00p 350.00p 14,712
15/08/2024 350.00p 350.00p 340.00p 350.00p 12,959
14/08/2024 347.50p 354.00p 340.00p 350.00p 30,246
13/08/2024 337.50p 345.00p 336.20p 337.50p 10,831
12/08/2024 337.50p 340.00p 332.85p 337.50p 68,071
09/08/2024 345.00p 345.00p 330.00p 337.50p 23,404
08/08/2024 345.00p 346.30p 341.27p 345.00p 6,058
07/08/2024 357.50p 357.50p 341.00p 345.00p 27,761
06/08/2024 360.00p 360.00p 350.00p 357.50p 15,606
05/08/2024 360.00p 367.25p 350.00p 360.00p 7,084
02/08/2024 360.00p 367.00p 350.00p 360.00p 14,703
01/08/2024 365.00p 365.00p 355.00p 365.00p 4,995
31/07/2024 360.00p 367.50p 355.00p 365.00p 40,071
30/07/2024 370.00p 370.00p 356.00p 360.00p 14,669
29/07/2024 370.00p 374.50p 365.00p 370.00p 23,441
26/07/2024 372.50p 381.00p 368.63p 372.50p 41,289
25/07/2024 350.00p 380.00p 350.00p 372.50p 37,305
24/07/2024 350.00p 354.00p 346.75p 350.00p 24,347
23/07/2024 350.00p 352.00p 346.25p 350.00p 27,574
22/07/2024 350.00p 353.80p 345.30p 350.00p 16,440
19/07/2024 347.50p 350.00p 346.00p 350.00p 26,303
18/07/2024 347.50p 350.00p 345.66p 347.50p 41,997
17/07/2024 347.50p 349.70p 345.00p 347.50p 8,837
16/07/2024 355.00p 355.00p 345.00p 352.00p 35,233
15/07/2024 355.00p 355.00p 350.00p 355.00p 6,696
12/07/2024 355.00p 356.20p 351.00p 355.00p 19,888
11/07/2024 360.00p 362.00p 351.10p 355.00p 67,362
10/07/2024 362.50p 362.50p 350.00p 355.00p 30,189
09/07/2024 367.50p 367.50p 356.60p 362.50p 16,288
08/07/2024 370.00p 370.00p 361.50p 367.50p 24,069
05/07/2024 370.00p 370.00p 365.00p 370.00p 19,487
04/07/2024 370.00p 372.50p 365.00p 370.00p 72,103
03/07/2024 372.50p 375.00p 362.25p 370.00p 13,857
02/07/2024 372.50p 373.00p 365.00p 372.50p 10,802
01/07/2024 382.50p 382.50p 365.00p 372.50p 19,387
28/06/2024 382.50p 395.00p 372.50p 382.50p 8,405
27/06/2024 382.50p 390.00p 376.25p 382.50p 17,569
26/06/2024 382.50p 391.90p 380.60p 388.00p 6,145
25/06/2024 387.50p 393.00p 375.00p 382.50p 57,962
24/06/2024 390.00p 390.00p 380.00p 390.00p 4,582
21/06/2024 390.00p 393.80p 382.00p 390.00p 11,440
20/06/2024 390.00p 394.90p 387.70p 390.00p 25,001
19/06/2024 390.00p 397.50p 386.50p 390.00p 7,053
18/06/2024 390.00p 395.00p 385.22p 390.00p 5,136
17/06/2024 390.00p 396.00p 380.00p 390.00p 8,437
14/06/2024 390.00p 396.00p 385.00p 390.00p 16,548
13/06/2024 390.00p 399.00p 386.00p 390.00p 17,988
12/06/2024 390.00p 400.00p 384.36p 390.00p 15,035
11/06/2024 390.00p 397.49p 380.00p 390.00p 22,609
10/06/2024 382.50p 390.00p 378.60p 382.50p 25,103
07/06/2024 382.50p 382.50p 377.12p 382.50p 9,801
06/06/2024 382.50p 382.50p 380.00p 382.50p 2,641
05/06/2024 382.50p 388.00p 375.52p 382.50p 15,248
04/06/2024 382.50p 382.50p 373.00p 382.50p 51,032
03/06/2024 382.50p 385.00p 375.00p 382.50p 26,058
31/05/2024 382.50p 383.80p 376.80p 382.50p 7,011
30/05/2024 382.50p 382.90p 376.50p 382.50p 20,366
29/05/2024 382.50p 390.00p 375.00p 382.50p 9,742
28/05/2024 382.50p 389.00p 378.26p 382.50p 14,961
27/05/2024 382.50p 390.00p 375.00p 382.50p 37,121