Shares Magazine
715.00p+15.00 (+2.14%)28 Feb 2025, 11:00
Wynnstay Properties PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 28, 2025 | 715.00p | 715.00p | 715.00p | 715.00p | 95 |
| Feb 27, 2025 | 715.00p | 710.00p | 700.00p | 700.00p | 4,905 |
| Feb 26, 2025 | 715.00p | 750.00p | 700.00p | 715.00p | 5,875 |
| Feb 20, 2025 | 710.00p | 734.00p | 734.00p | 715.00p | 150 |
| Feb 17, 2025 | 710.00p | 734.00p | 734.00p | 710.00p | 34 |
| Feb 14, 2025 | 720.00p | 700.00p | 675.00p | 710.00p | 3,170 |
| Feb 13, 2025 | 720.00p | 740.00p | 740.00p | 720.00p | 2 |
| Feb 12, 2025 | 720.00p | 760.00p | 740.00p | 720.00p | 101 |
| Feb 6, 2025 | 720.00p | 710.00p | 710.00p | 720.00p | 28 |
| Feb 3, 2025 | 710.00p | 700.00p | 700.00p | 700.00p | 13 |
| Jan 28, 2025 | 710.00p | 729.80p | 729.80p | 710.00p | 2,054 |
| Jan 20, 2025 | 710.00p | 685.00p | 685.00p | 710.00p | 599 |
| Jan 17, 2025 | 710.00p | 680.60p | 680.60p | 710.00p | 500 |
| Jan 15, 2025 | 710.00p | 680.00p | 680.00p | 710.00p | 1 |
| Jan 13, 2025 | 710.00p | 731.00p | 680.00p | 680.00p | 16 |
| Jan 8, 2025 | 710.00p | 685.00p | 685.00p | 685.00p | 110 |
| Jan 2, 2025 | 710.00p | 685.00p | 685.00p | 710.00p | 14 |
| Dec 23, 2024 | 710.00p | 739.40p | 685.00p | 710.00p | 60 |
| Dec 20, 2024 | 710.00p | 685.00p | 685.00p | 710.00p | 546 |
| Dec 17, 2024 | 710.00p | 731.00p | 731.00p | 710.00p | 134 |
| Dec 16, 2024 | 710.00p | 731.00p | 731.00p | 710.00p | 19 |
| Dec 13, 2024 | 710.00p | 731.00p | 731.00p | 710.00p | 93 |
| Dec 10, 2024 | 710.00p | 710.00p | 710.00p | 710.00p | 3 |
| Nov 19, 2024 | 710.00p | 680.00p | 680.00p | 710.00p | 1 |
| Nov 12, 2024 | 710.00p | 740.00p | 730.00p | 730.00p | 771 |
| Nov 7, 2024 | 710.00p | 731.00p | 731.00p | 710.00p | 200 |
| Nov 6, 2024 | 710.00p | 731.00p | 680.00p | 710.00p | 176 |
| Nov 4, 2024 | 705.00p | 722.50p | 722.50p | 705.00p | 279 |
| Oct 30, 2024 | 705.00p | 722.50p | 715.00p | 705.00p | 2,123 |
| Oct 24, 2024 | 705.00p | 705.00p | 705.00p | 705.00p | 68 |
| Oct 15, 2024 | 705.00p | 730.00p | 730.00p | 705.00p | 13 |
| Oct 10, 2024 | 705.00p | 712.50p | 712.50p | 705.00p | 313 |
| Oct 9, 2024 | 705.00p | 700.00p | 700.00p | 715.00p | 1,480 |
| Oct 8, 2024 | 715.00p | 701.00p | 701.00p | 715.00p | 89 |
| Oct 7, 2024 | 715.00p | 715.00p | 700.00p | 715.00p | 450 |
| Oct 3, 2024 | 705.00p | 730.00p | 700.00p | 730.00p | 2,008 |
| Oct 2, 2024 | 705.00p | 730.00p | 680.00p | 705.00p | 2 |
| Sep 26, 2024 | 705.00p | 685.00p | 685.00p | 705.00p | 300 |
| Sep 24, 2024 | 705.00p | 710.00p | 710.00p | 710.00p | 600 |
| Sep 23, 2024 | 705.00p | 695.00p | 695.00p | 705.00p | 1,250 |
| Sep 19, 2024 | 705.00p | 700.00p | 700.00p | 705.00p | 42 |
| Sep 10, 2024 | 705.00p | 730.00p | 730.00p | 705.00p | 3 |
| Aug 27, 2024 | 705.00p | 685.00p | 680.00p | 685.00p | 94 |
| Aug 22, 2024 | 690.00p | 730.00p | 680.00p | 705.00p | 836 |
| Aug 20, 2024 | 690.00p | 675.00p | 675.00p | 690.00p | 75 |
| Aug 13, 2024 | 690.00p | 700.00p | 700.00p | 690.00p | 5 |
| Aug 12, 2024 | 690.00p | 675.00p | 675.00p | 690.00p | 45 |
| Aug 9, 2024 | 670.00p | 690.00p | 675.00p | 690.00p | 2,800 |
| Aug 8, 2024 | 670.00p | 680.00p | 680.00p | 670.00p | 1,550 |
| Aug 6, 2024 | 670.00p | 689.60p | 689.60p | 670.00p | 750 |
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 |
|---|---|---|
| Goodwin PLC | 7,280.00 | 7.06 |
| Target Healthcare Reit PLC | 85.90 | 3.74 |
| Future PLC | 869.00 | 3.08 |
| Ncc Group PLC | 136.20 | 2.56 |
| Melrose Industries PLC | 566.80 | 1.87 |
| Rhi Magnesita N.V. | 3,870.00 | 1.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 138.80 | -14.95 |
| Premier Foods PLC | 168.80 | -6.22 |
| Burberry Group PLC | 1,031.50 | -3.60 |
| Carnival PLC | 1,482.82 | -2.99 |
| Coats Group PLC | 83.90 | -2.33 |
| Rentokil Initial PLC | 336.90 | -2.69 |