Naked Wines PLC (PK) Historical Data - NWINF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Naked Wines PLC (PK) (NWINF)
Naked Wines PLC (PK) (NWINF) Historical

Naked Wines PLC (PK) (NWINF)

0.73

-0.0268

( -3.54% )

Updated: 10:47:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0202	-2.69261530259	0.7502	0.81	0.6596	624	0.75814076	CS
4	-0.071	-8.86392009988	0.801	0.8262	0.6596	1472	0.79980609	CS
12	0.07	10.6060606061	0.66	0.8488	0.5661	4664	0.75906854	CS
26	-0.093	-11.3001215067	0.823	0.95	0.5556	3789	0.76780674	CS
52	-0.22	-23.1578947368	0.95	0.969985	0.33	8186	0.65421903	CS
156	-11.56	-94.0602115541	12.29	24.995	0.33	21296	6.2902474	CS
260	-10.65	-93.5852372583	11.38	24.995	0.33	21012	6.31521149	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722374580	0.7568	0	0.00	0.7568	0.7568	0.7568	0
1722288180	0.7568	-0.0032	-0.42	0.73	0.7568	0.73	225
1722029100	0.76	-0.0002	-0.03	0.76	0.76	0.76	614
1721942400	0.7602	0.01	1.33	0.6596	0.81	0.6596	1231
1721856480	0.7502	-0.062135	-7.65	0.7502	0.7502	0.7502	425
1721770140	0.812335	0	0.00	0.812335	0.812335	0.812335	0
1721683740	0.812335	0.072335	9.78	0.8194	0.8194	0.75	1005
1721424180	0.74	-0.045	-5.73	0.74	0.74	0.74	155
1721337720	0.785	0	0.00	0.785	0.785	0.785	0
1721251320	0.785	0	0.00	0.785	0.785	0.785	0
1721164920	0.785	0.083	11.82	0.7472	0.789	0.7472	2768
1721078400	0.702	0	0.00	0.702	0.702	0.702	0
1720819200	0.702	-0.1234	-14.95	0.7259	0.7259	0.702	606
1720733280	0.8254	0	0.00	0.8254	0.8254	0.8254	0
1720646880	0.8254	0.0054001	0.66	0.8006	0.8254	0.8006	1312
1720560540	0.8199999	0.0206999	2.59	0.72	0.8199999	0.72	7901
1720473600	0.7993	-0.0269	-3.26	0.80415	0.80415	0.7993	2213
1720214640	0.8262	0.0252	3.15	0.73	0.8262	0.73	320
1720041000	0.801	0.051	6.80	0.801	0.801	0.801	360
1719955740	0.75	0.05	7.14	0.76	0.769	0.75	3691
1719868980	0.7	-0.116	-14.22	0.7	0.79	0.7	4835
1719610020	0.8159999	0.0229999	2.90	0.755	0.8488	0.755	18237
1719523200	0.793	0.038	5.03	0.68	0.793	0.67	4124
1719437280	0.755	0	0.00	0.755	0.755	0.755	0
1719350880	0.755	-0.035	-4.43	0.755	0.755	0.755	402
1719264540	0.79	0.11	16.18	0.79	0.79	0.79	3210
1719005220	0.68	-0.0301	-4.24	0.68	0.68	0.68	409
1718918880	0.7101	0	0.00	0.7101	0.7101	0.7101	0
1718746080	0.7101	0	0.00	0.7101	0.7101	0.7101	0
1718659680	0.7101	-0.0437	-5.80	0.7101	0.79455	0.7101	6212
1718400300	0.7538	-0.0212	-2.74	0.8075	0.8075	0.75	10603
1718314140	0.775	0.075	10.71	0.685	0.775	0.685	580
1718227380	0.7	-0.02285	-3.16	0.77	0.79	0.7	3201
1718141340	0.72285	0.03785	5.53	0.7156	0.733	0.7156	3904
1718054880	0.685	0	0.00	0.7	0.789	0.685	1525
1717795800	0.685	-0.005	-0.72	0.75	0.793	0.685	8383
1717709400	0.6899999	0.0048999	0.72	0.7092	0.7735	0.6899999	600
1717622460	0.6851	-0.10985	-13.82	0.6851	0.6851	0.6851	341
1717536360	0.79495	0.02495	3.24	0.79495	0.79495	0.79495	200
1717450140	0.77	-0.01	-1.28	0.7775	0.7775	0.77	1505
1717190940	0.78	0.0103	1.34	0.79035	0.79035	0.78	11638
1717104540	0.7697	-0.04055	-5.00	0.80985	0.80985	0.7697	798
1717018020	0.81025	-0.00975	-1.19	0.81025	0.81025	0.81025	208
1716931740	0.8199999	0.0399999	5.13	0.7672	0.8199999	0.7672	36552
1716585840	0.78	-0.02	-2.50	0.7108	0.79505	0.7108	914
1716499740	0.8	0.1	14.29	0.80605	0.80605	0.8	26310
1716413340	0.7	0	0.00	0.7	0.7	0.7	0
1716326940	0.7	0.05	7.69	0.7	0.7	0.7	2280
1716240180	0.65	0.0839	14.82	0.66124	0.66124	0.65	2191
1715981340	0.5661	-0.0739	-11.55	0.64225	0.64225	0.5661	1354
1715894940	0.64	0.00055	0.09	0.64	0.64	0.64	10000
1715808540	0.63945	0	0.00	0.63945	0.63945	0.63945	0
1715722140	0.63945	-0.01055	-1.62	0.65	0.65	0.63945	461
1715635320	0.65	0	0.00	0.65	0.65	0.65	0
1715376120	0.65	0	0.00	0.65	0.65	0.65	0
1715289720	0.65	-0.019083	-2.85	0.66	0.66	0.65	1304
1715203200	0.669083	0.001583	0.24	0.66	0.669083	0.66	20100
1715117340	0.6675	0.0675	11.25	0.6675	0.6675	0.6675	939
1715030940	0.6	0	0.00	0.6	0.6	0.6	0
1714771740	0.6	0	0.00	0.6	0.6	0.6	0
1714685340	0.6	0.0300001	5.26	0.6	0.6	0.6	1133
1714599000	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0

Naked Wines (PK)

OMX Nordic ISK PI

OMX Helsinki 25 ESG Resp...

Zrcher Kantonalbank

NLBNPIT20QQ3 20240920 480

Vontobel Financial Produ...

ETFS Short GBP Long EUR

Delayed Upgrade Clock