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)

0.722

0.0328

(4.76%)

Closed October 09 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.072	11.0769230769	0.65	0.77	0.65	577	0.70310179	CS
4	0.03125	4.52406804198	0.69075	0.77	0.5699	2924	0.6922487	CS
12	-0.018	-2.43243243243	0.74	0.8194	0.5699	3087	0.70584367	CS
26	-0.008	-1.09589041096	0.73	0.8488	0.5556	3722	0.73383234	CS
52	0.1046	16.9420149012	0.6174	0.95	0.33	7107	0.61075486	CS
156	-8.478	-92.152173913	9.2	24.995	0.33	21416	6.09753557	CS
260	-10.658	-93.6555360281	11.38	24.995	0.33	20314	6.25725569	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728508800	0.722	0.0328	4.76	0.6501	0.77	0.6501	9171
1728422580	0.6892	-0.0608	-8.11	0.71	0.712	0.6892	1126
1728336420	0.75	0	0.00	0.75	0.75	0.75	0
1728077220	0.75	0.04	5.63	0.75	0.75	0.75	287
1727990760	0.71	0.059	9.06	0.65	0.71	0.65	318
1727904540	0.651	0	0.00	0.651	0.651	0.651	0
1727818140	0.651	-0.034	-4.96	0.651	0.651	0.651	1289
1727731200	0.685	0	0.00	0.685	0.685	0.685	0
1727472000	0.685	-0.065	-8.67	0.71	0.71	0.685	3401
1727386200	0.75	0.075	11.11	0.76	0.76	0.67	3927
1727299200	0.675	-0.0725	-9.70	0.5699	0.7325	0.5699	9300
1727212800	0.7475	0.0925	14.12	0.7325	0.7475	0.665	6455
1727126400	0.655	0	0.00	0.655	0.655	0.655	0
1726867200	0.655	-0.015	-2.24	0.59	0.68	0.59	8389
1726781220	0.67	0.004	0.60	0.6899999	0.6899999	0.67	724
1726694940	0.666	0	0.00	0.666	0.666	0.666	0
1726608540	0.666	0	0.00	0.666	0.666	0.666	0
1726522140	0.666	0	0.00	0.666	0.666	0.666	0
1726262940	0.666	-0.06239	-8.57	0.702	0.702	0.666	1565
1726176540	0.72839	0.03764	5.45	0.72839	0.72839	0.72839	200
1726090140	0.69075	-0.01155	-1.64	0.69075	0.69075	0.69075	1034
1726003500	0.7023	0.0045	0.64	0.6899999	0.7023	0.6899999	41539
1725917160	0.6978	0.0409	6.23	0.6978	0.6978	0.6978	447
1725658140	0.6569	0	0.00	0.6569	0.6569	0.6569	0
1725571740	0.6569	0	0.00	0.6569	0.6569	0.6569	0
1725485340	0.6569	0	0.00	0.6569	0.6569	0.6569	0
1725398940	0.6569	0	0.00	0.6569	0.6569	0.6569	0
1725053340	0.6569	-0.0237	-3.48	0.6569	0.6569	0.6569	148
1724966760	0.6806	0	0.00	0.6806	0.6806	0.6806	0
1724880360	0.6806	-0.03635	-5.07	0.6806	0.6806	0.6806	3413
1724794080	0.71695	0.03695	5.43	0.71695	0.71695	0.71695	197
1724707740	0.68	0	0.00	0.68	0.68	0.68	0
1724448540	0.68	0	0.00	0.68	0.68	0.68	0
1724362140	0.68	0.0047	0.70	0.68	0.68	0.68	129
1724275380	0.6753	0.0542	8.73	0.6188	0.6753	0.6188	510
1724188800	0.6211	0.0011	0.18	0.7028	0.7028	0.6211	3516
1724102880	0.62	-0.04	-6.06	0.6838	0.6838	0.62	592
1723843740	0.66	0	0.00	0.66	0.66	0.66	1007
1723756860	0.66	0.06	10.00	0.6297	0.66	0.6297	3756
1723670820	0.6	-0.065	-9.77	0.6	0.6	0.6	174
1723584360	0.665	0.065	10.83	0.6649	0.665	0.6649	220
1723497900	0.6	-0.0775	-11.44	0.68	0.68	0.6	1260
1723238400	0.6775	0	0.00	0.6775	0.6775	0.6775	0
1723152000	0.6775	-0.0505	-6.94	0.5822	0.7	0.5822	4129
1723065720	0.728	0.078	12.00	0.65	0.728	0.65	647
1722979800	0.65	-0.115	-15.03	0.65	0.65	0.65	272
1722893340	0.765	0.09697	14.52	0.765	0.765	0.765	246
1722634140	0.66803	-0.03937	-5.57	0.66803	0.66803	0.66803	207
1722547620	0.7074	-0.07348	-9.41	0.65732	0.7074	0.65732	1106
1722461340	0.78088	0.02408	3.18	0.73	0.78088	0.715	18298
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

Naked Wines (PK)

Delayed Upgrade Clock