1. Share Prices

  2. Virgin Wines UK PLC (VINO)

32.20p-0.80 (-2.42%)23 Dec 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Virgin Wines UK PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202433.00p32.00p32.00p33.00p6,470
Dec 19, 202433.00p34.00p32.00p33.00p16,224
Dec 18, 202433.50p33.40p31.40p31.40p5,914
Dec 17, 202434.00p35.00p32.00p33.50p13,259
Dec 16, 202434.00p33.25p33.10p34.00p4,110
Dec 13, 202434.00p35.00p33.00p34.00p3,437
Dec 12, 202434.00p35.00p32.40p34.00p22,088
Dec 11, 202434.00p33.68p33.35p34.00p27,542
Dec 10, 202434.00p33.80p33.00p34.00p7,654
Dec 9, 202434.50p35.00p33.00p34.00p20,009
Dec 6, 202434.50p34.00p34.00p34.50p3,000
Dec 5, 202434.50p34.00p34.00p34.50p362
Dec 3, 202434.50p34.45p34.45p34.50p133
Dec 2, 202435.50p37.00p33.00p34.50p34,400
Nov 29, 202435.50p35.70p35.70p35.50p2,386
Nov 27, 202435.50p35.75p34.00p35.50p100,665
Nov 26, 202435.50p35.90p35.75p35.50p7,050
Nov 25, 202435.50p37.00p34.00p35.50p7,497
Nov 22, 202435.50p37.00p35.15p35.50p41,004
Nov 21, 202436.00p37.00p35.00p36.00p6,075
Nov 20, 202435.50p37.00p35.00p36.00p67,522
Nov 18, 202435.50p35.50p35.00p35.50p68,635
Nov 15, 202435.50p35.95p35.05p35.50p8,289
Nov 14, 202435.50p35.13p35.00p35.50p3,737
Nov 13, 202436.00p36.00p35.00p35.50p2
Nov 12, 202436.00p36.25p35.25p36.00p601
Nov 11, 202436.00p36.30p35.10p36.00p14,354
Nov 8, 202436.00p37.00p36.25p36.00p1,057
Nov 7, 202436.00p36.30p35.00p36.00p125,989
Nov 5, 202436.00p35.25p35.25p36.00p2,050
Nov 4, 202436.00p37.00p35.00p36.00p2,465
Nov 1, 202436.00p36.38p36.38p36.00p5,470
Oct 31, 202436.00p36.40p35.25p36.00p3,498
Oct 30, 202436.00p37.00p35.00p36.00p35,917
Oct 29, 202436.00p37.00p35.25p36.00p100,051
Oct 28, 202436.00p37.00p35.00p36.00p11,992
Oct 25, 202438.00p38.00p35.10p36.00p70,688
Oct 24, 202438.00p38.00p38.00p38.00p268,821
Oct 23, 202438.00p38.00p36.00p38.00p16,955
Oct 22, 202440.00p40.15p38.40p38.00p103,010
Oct 21, 202439.00p41.00p37.00p38.00p7,780
Oct 18, 202440.00p41.00p36.11p39.00p12,303
Oct 17, 202440.00p39.85p38.20p38.20p1,103
Oct 16, 202440.00p41.00p38.20p38.20p1,229
Oct 15, 202440.00p39.45p39.00p40.00p20,705
Oct 14, 202440.00p40.20p39.00p40.00p1,057
Oct 11, 202440.00p39.85p39.00p40.00p4,023
Oct 10, 202440.50p39.00p39.00p40.00p96
Oct 7, 202440.50p40.90p39.20p40.50p6,504
Oct 4, 202440.50p41.70p39.15p40.50p41,019
12345
Showing 1 to 50 of 232

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Direct Line Insurance Group PLC251.963.60
Pagegroup PLC343.203.00
Bytes Technology Group PLC437.002.73
Carnival PLC1,952.503.47
Bridgepoint Group PLC370.002.49
Kier Group PLC151.002.44

Fallers

CompanyPrice% Chg
Ninety One PLC141.10-4.66
Cmc Markets PLC250.00-1.96
Grafton Group PLC937.30-2.48
Quilter PLC153.601.05
Fidelity Emerging Markets Limited673.30-2.42
Integrafin Holdings PLC341.50-2.15