Naked Wines Plc (WINE.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 6.72268907563 | 59.5 | 70.5 | 58.256 | 4680 | 65.31186426 | DE |
| 4 | 10 | 18.691588785 | 53.5 | 70.5 | 50.5 | 12119 | 55.75878344 | DE |
| 12 | 7 | 12.389380531 | 56.5 | 70.5 | 44.5 | 6407 | 53.8535665 | DE |
| 26 | 9.5 | 17.5925925926 | 54 | 70.5 | 44.5 | 5336 | 55.09724597 | DE |
| 52 | -0.5 | -0.78125 | 64 | 70.5 | 44.5 | 3905 | 55.56408084 | DE |
| 156 | -325 | -83.6550836551 | 388.5 | 416.5 | 27 | 4268 | 98.39984458 | DE |
| 260 | -151.5 | -70.4651162791 | 215 | 904.8 | 27 | 4324 | 305.20001695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741016520 | 66.5 | -2 | -2.92 | 68.5 | 69.5 | 65.5 | 0 |
| 1740760080 | 68.5 | 2 | 3.01 | 66.5 | 70.5 | 65.5 | 10902 |
| 1740673980 | 66.5 | 2 | 3.10 | 64.5 | 66.5 | 62.5 | 3008 |
| 1740584040 | 64.5 | 4 | 6.61 | 60.5 | 67.5 | 60.5 | 1831 |
| 1740498240 | 60.5 | 0 | 0.00 | 59.5 | 61.5 | 58.256 | 7657 |
| 1740414420 | 60.5 | 1 | 1.68 | 59.5 | 61.092 | 59.5 | 6548 |
| 1740152280 | 59.5 | 0 | 0.00 | 58.5 | 59.5 | 57.438 | 20063 |
| 1740068940 | 59.5 | 4 | 7.21 | 56.5 | 59.5 | 55.5 | 1782 |
| 1739982540 | 55.5 | 1 | 1.83 | 54.5 | 55.9878 | 53.626 | 6354 |
| 1739895960 | 54.5 | 3 | 5.83 | 50.5 | 57.5 | 50.5 | 150000 |
| 1739806500 | 51.5 | 0 | 0.00 | 51.5 | 53.5 | 51.5 | 0 |
| 1739547420 | 51.5 | -2 | -3.74 | 51.5 | 53.1836 | 51.3248 | 20638 |
| 1739460900 | 53.5 | 2 | 3.88 | 50.5 | 53.5 | 50.5 | 0 |
| 1739378040 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 50.8981 | 5894 |
| 1739291220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1739202480 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 51.5 | 3856 |
| 1738937700 | 51.5 | -1 | -1.90 | 51.5 | 52.5 | 51.5 | 3855 |
| 1738855980 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.5 | 0 |
| 1738772880 | 52.5 | 0 | 0.00 | 53.5 | 53.5 | 51.5 | 0 |
| 1738686480 | 52.5 | -1 | -1.87 | 53.5 | 54.5 | 52.5 | 0 |
| 1738596900 | 53.5 | -2 | -3.60 | 53.5 | 54.5247 | 53.5 | 1824 |
| 1738337520 | 55.5 | 2 | 3.74 | 53.5 | 56.5 | 52.5 | 8000 |
| 1738254840 | 53.5 | 3 | 5.94 | 50.5 | 53.5 | 50.5 | 11113 |
| 1738165140 | 50.5 | 4 | 8.60 | 44.5 | 54.5 | 44.5 | 20000 |
| 1738078980 | 46.5 | 0 | 0.00 | 46.5 | 46.6279 | 45.5 | 8506 |
| 1737975300 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1737735960 | 46.5 | 1 | 2.20 | 46.5 | 54.5 | 46.5 | 0 |
| 1737649680 | 45.5 | -1 | -2.15 | 45.5 | 47.5 | 45.5 | 0 |
| 1737563340 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1737476940 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.1086 | 8633 |
| 1737390480 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 45.5 | 0 |
| 1737131340 | 47.5 | 0 | 0.00 | 48.5 | 48.5 | 46.5 | 0 |
| 1737044940 | 47.5 | 0 | 0.00 | 46.5 | 47.5 | 46.5 | 0 |
| 1736955300 | 47.5 | 1 | 2.15 | 47.5 | 54.5 | 45.5 | 0 |
| 1736869080 | 46.5 | 0 | 0.00 | 46.5 | 47.5745 | 46.5 | 2000 |
| 1736782500 | 46.5 | 0 | 0.00 | 45.5 | 46.5 | 45.5 | 2000 |
| 1736524020 | 46.5 | 1 | 2.20 | 46.5 | 46.5 | 45.1925 | 6536 |
| 1736439600 | 45.5 | 1 | 2.25 | 45.5 | 46.5 | 45.5 | 0 |
| 1736353620 | 44.5 | -2 | -4.30 | 46.5 | 46.5 | 44.5 | 10000 |
| 1736264400 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 46.5 | 0 |
| 1736180880 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1735918500 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1735832160 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1735662660 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1735576260 | 47.5 | 2 | 4.40 | 47.5 | 48.5 | 46.925 | 1000 |
| 1735313700 | 45.5 | -2 | -4.21 | 45.5 | 49.3254 | 45.5 | 2100 |
| 1735057680 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1734971280 | 47.5 | -2 | -4.04 | 46.5 | 48.5 | 44.5 | 0 |
| 1734712200 | 49.5 | 1 | 2.06 | 49.5 | 49.5 | 48.5 | 0 |
| 1734622440 | 48.5 | 0 | 0.00 | 47.5 | 48.5 | 45.5 | 0 |
| 1734536340 | 48.5 | -1 | -2.02 | 49.5 | 49.6658 | 48.5 | 2000 |
| 1734449880 | 49.5 | -1 | -1.98 | 49.5 | 49.5 | 49.5 | 0 |
| 1734366420 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 45.5 | 14883 |
| 1734104460 | 49.5 | -3 | -5.71 | 51.5 | 51.5 | 49.5 | 5000 |
| 1734020880 | 52.5 | -2 | -3.67 | 53.5 | 54.5 | 52.5 | 0 |
| 1733931060 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 0 |
| 1733848080 | 54.5 | -4 | -6.84 | 56.5 | 58.5 | 54.5 | 0 |
| 1733761860 | 58.5 | 2 | 3.54 | 57.5 | 59.5 | 57.5 | 10000 |
| 1733495700 | 56.5 | 3 | 5.61 | 53.5 | 56.5 | 53.5 | 0 |
| 1733416140 | 53.5 | 1 | 1.90 | 51.5 | 53.5 | 51.5 | 0 |
| 1733326500 | 52.5 | 1 | 1.94 | 50.5 | 53.5 | 50.5 | 1893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
