Naked Wines Plc Historical Data - WINE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Naked Wines Plc (WINE)
Naked Wines Plc (WINE) Historical

Naked Wines Plc (WINE)

60.50

-0.55

(-0.90%)

Closed July 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.819672131148	61	65	60.1	231843	61.4941833	DE
4	0.3	0.498338870432	60.2	68	59.3	114068	61.47233744	DE
12	4.6	8.228980322	55.9	68	49.25	148866	58.28575398	DE
26	7.2	13.5084427767	53.3	76	49.25	183518	61.3655033	DE
52	-11.5	-15.9722222222	72	79	26.9	284097	50.72037945	DE
156	-747.5	-92.5123762376	808	895	26.9	295262	223.18969072	DE
260	-216.5	-78.1588447653	277	914	26.9	282318	321.73632377	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	61.05	0.05	0.08	61.1	61.1	61	577432
1720801800	61	-0.1	-0.16	61.2	61.2	61	58976
1720715400	61.1	0.05	0.08	60.2	61.1	60.2	34670
1720629000	61.05	-1.65	-2.63	62.1	62.1	60.2	175336
1720542600	62.7	1.65	2.70	61	65	61	312799
1720456200	61.05	-0.35	-0.57	60.1	62	60.1	16441
1720197000	61.4	-0.6	-0.97	61.1	62	61	21019
1720110600	62	-1	-1.59	61	62.5	61	8724
1720024200	63	3	5.00	60.1	63	60.1	26054
1719937800	60	-1	-1.64	60.1	61.6	59.7	135710
1719851400	61	-4	-6.15	64	64	60.1	88603
1719592200	65	3	4.84	60	68	60	160340
1719505800	62	0.55	0.90	60.1	63.9	60	37411
1719419400	61.45	1.05	1.74	60.4	61.45	60.4	29530
1719333000	60.4	-2.9	-4.58	63.3	63.9	60	41699
1719246600	63.3	2.35	3.86	63.9	63.9	60	102138
1718987400	60.95	0.95	1.58	60	60.95	60	93962
1718901000	60	0.7	1.18	60	61	60	272763
1718814600	59.3	-2.2	-3.58	60.2	60.2	59.3	44553
1718728200	61.5	1.3	2.16	60.2	63	60.2	43203
1718641800	60.2	0.2	0.33	60.1	60.3	60.1	30742
1718382600	60	-0.1	-0.17	61	61	59.9	220528
1718296200	60.1	-1.8	-2.91	60.5	60.5	60	85347
1718209800	61.9	1.8	3.00	60	63.3	60	26438
1718123400	60.1	-0.9	-1.48	61	61	60	88849
1718037000	61	0.1	0.16	61.1	61.1	61	25359
1717777800	60.9	-1.1	-1.77	61	61	60	64650
1717691400	62	1	1.64	62	63.9	59.7	51848
1717605000	61	-0.2	-0.33	60.8	61.5	60	57646
1717518600	61.2	1.2	2.00	60	61.3	60	159834
1717432200	60	0	0.00	61	62.6	60	191096
1717173000	60	-5.4	-8.26	66	66.3	60	346141
1717086600	65.4	-0.1	-0.15	65	65.4	65	154365
1717000200	65.5	0.9	1.39	68	68	65	127647
1716913800	64.599999	3.1	5.04	61.4	67.9	61.4	367452
1716568200	61.5	-1.5	-2.38	60.1	63.7	60.1	108765
1716481800	63	3.6	6.06	59.2	63.6	59.2	205719
1716395400	59.4	2.4	4.21	58.2	60.8	57	277963
1716309000	57	5	9.62	52	58.9	51	1291774
1716222600	52	2.15	4.31	50.2	52	50.2	60511
1715963400	49.85	0.2	0.40	50.1	51.9	49.85	61782
1715877000	49.65	-2.35	-4.52	49.75	51.9	49.55	178128
1715790600	52	0	0.00	49.45	52	49.25	39058
1715704200	52	0.3	0.58	49.45	52	49.45	992
1715617800	51.7	0.2	0.39	52	52	51.7	37070
1715358600	51.5	-0.5	-0.96	50.7	51.5	49.4	65253
1715272200	52	1.7	3.38	49.5	52	49.45	42354
1715185800	50.3	-2.1	-4.01	50.2	52	49.45	210479
1715099400	52.4	-1.2	-2.24	51.1	52.4	50	158120
1714753800	53.6	0.3	0.56	53	54	52.9	612421
1714667400	53.3	-0.7	-1.30	53	53.3	52.9	244249
1714581000	54	1.9	3.65	54	54	54	16325
1714494600	52.1	0.8	1.56	52	53	50	240957
1714408200	51.3	-2.6	-4.82	52.6	53.8	51.3	108669
1714149000	53.9	0.05	0.09	53.9	55	53.9	14617
1714062600	53.85	-0.65	-1.19	53.2	56	53	166181
1713976200	54.5	1	1.87	52.5	55	52.5	87015
1713889800	53.5	-1.25	-2.28	55.9	56	53.4	126514
1713803400	54.75	1.25	2.34	55	56.3	54.75	41880
1713544200	53.5	-1.65	-2.99	54.1	56	53.5	185959
1713457800	55.15	0.2	0.36	57.6	57.6	55	36175
1713371400	54.95	-1.45	-2.57	55.1	55.1	54	37421
1713285000	56.4	-2.1	-3.59	56.1	56.5	56	67876

Ishr $ Gov 1-3a

CB Financial Services

Delayed Upgrade Clock