Shares Magazine
53.00p-0.20 (-0.38%)22 Nov 2024, 16:38
Naked Wines PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 52.50p | 53.76p | 52.50p | 53.00p | 44,173 |
| Nov 21, 2024 | 55.00p | 55.00p | 52.50p | 53.20p | 95,307 |
| Nov 20, 2024 | 53.00p | 55.62p | 52.60p | 54.00p | 4,247 |
| Nov 19, 2024 | 54.00p | 55.00p | 53.00p | 54.50p | 62,239 |
| Nov 18, 2024 | 53.00p | 56.00p | 53.00p | 54.65p | 73,303 |
| Nov 15, 2024 | 55.60p | 55.60p | 53.10p | 53.90p | 69,989 |
| Nov 14, 2024 | 53.00p | 55.00p | 53.00p | 53.90p | 61,731 |
| Nov 13, 2024 | 53.00p | 55.60p | 53.00p | 54.15p | 117,304 |
| Nov 12, 2024 | 53.00p | 55.60p | 53.00p | 53.00p | 9,302 |
| Nov 11, 2024 | 55.80p | 55.80p | 53.00p | 55.70p | 418,625 |
| Nov 8, 2024 | 56.20p | 56.20p | 53.00p | 55.80p | 85,905 |
| Nov 7, 2024 | 53.60p | 56.90p | 53.00p | 53.60p | 73,429 |
| Nov 6, 2024 | 53.90p | 56.07p | 53.50p | 55.15p | 43,898 |
| Nov 5, 2024 | 55.90p | 55.95p | 54.00p | 54.70p | 72,689 |
| Nov 4, 2024 | 56.70p | 56.90p | 55.90p | 55.90p | 5,672 |
| Nov 1, 2024 | 56.00p | 56.81p | 55.90p | 55.90p | 2,977 |
| Oct 31, 2024 | 56.90p | 57.00p | 55.90p | 56.45p | 157,101 |
| Oct 30, 2024 | 56.00p | 59.60p | 56.00p | 56.95p | 8,580 |
| Oct 29, 2024 | 57.60p | 59.60p | 56.00p | 56.00p | 98,933 |
| Oct 28, 2024 | 56.00p | 57.96p | 56.00p | 57.60p | 132,393 |
| Oct 25, 2024 | 57.40p | 59.40p | 55.90p | 57.00p | 121,272 |
| Oct 24, 2024 | 57.40p | 57.40p | 57.40p | 56.65p | 8,868 |
| Oct 23, 2024 | 57.40p | 57.50p | 55.90p | 55.90p | 62,174 |
| Oct 22, 2024 | 58.00p | 58.90p | 56.12p | 58.00p | 5,699 |
| Oct 21, 2024 | 57.50p | 59.00p | 56.00p | 56.00p | 52,476 |
| Oct 18, 2024 | 57.60p | 59.00p | 57.50p | 58.80p | 13,689 |
| Oct 17, 2024 | 59.70p | 59.70p | 57.50p | 59.00p | 12,532 |
| Oct 16, 2024 | 57.60p | 59.60p | 57.50p | 59.00p | 49,063 |
| Oct 15, 2024 | 59.70p | 59.70p | 57.50p | 57.50p | 31,976 |
| Oct 14, 2024 | 58.00p | 59.70p | 58.00p | 59.70p | 27,315 |
| Oct 11, 2024 | 59.60p | 59.70p | 57.81p | 59.70p | 74,642 |
| Oct 10, 2024 | 58.10p | 59.50p | 57.35p | 59.00p | 105,524 |
| Oct 9, 2024 | 56.90p | 59.60p | 55.00p | 59.60p | 407,099 |
| Oct 8, 2024 | 56.50p | 56.80p | 55.00p | 55.60p | 20,332 |
| Oct 7, 2024 | 56.00p | 56.80p | 55.00p | 55.20p | 211,629 |
| Oct 4, 2024 | 54.60p | 56.80p | 53.60p | 56.35p | 76,543 |
| Oct 3, 2024 | 53.70p | 54.80p | 53.60p | 54.60p | 62,155 |
| Oct 2, 2024 | 53.40p | 54.80p | 53.40p | 54.80p | 87,701 |
| Oct 1, 2024 | 53.50p | 54.90p | 53.40p | 54.70p | 233,349 |
| Sep 30, 2024 | 53.00p | 53.90p | 53.00p | 53.90p | 66,542 |
| Sep 27, 2024 | 52.60p | 53.61p | 52.60p | 52.90p | 43,201 |
| Sep 26, 2024 | 52.30p | 53.50p | 51.00p | 53.00p | 230,978 |
| Sep 25, 2024 | 50.00p | 55.60p | 49.60p | 52.00p | 474,766 |
| Sep 24, 2024 | 49.60p | 51.80p | 49.60p | 50.00p | 57,489 |
| Sep 23, 2024 | 51.50p | 51.90p | 49.60p | 49.80p | 63,683 |
| Sep 20, 2024 | 50.10p | 51.90p | 50.10p | 51.70p | 22,885 |
| Sep 19, 2024 | 51.00p | 51.50p | 50.10p | 50.50p | 29,120 |
| Sep 18, 2024 | 51.00p | 52.00p | 51.00p | 52.00p | 72,405 |
| Sep 17, 2024 | 50.50p | 52.00p | 49.60p | 52.00p | 350,599 |
| Sep 16, 2024 | 51.60p | 52.70p | 50.50p | 50.50p | 147,125 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.