Wynnstay Group Plc (WYN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.719424460432 | 347.5 | 350 | 347.5 | 30010 | 349.3002879 | DE |
| 4 | -32.5 | -8.49673202614 | 382.5 | 382.5 | 345 | 26668 | 359.21989148 | DE |
| 12 | 0 | 0 | 350 | 394 | 345 | 23244 | 372.07858018 | DE |
| 26 | 17.5 | 5.26315789474 | 332.5 | 415 | 305 | 32679 | 369.07384083 | DE |
| 52 | -127.5 | -26.7015706806 | 477.5 | 477.5 | 305 | 28418 | 375.89800173 | DE |
| 156 | -180 | -33.9622641509 | 530 | 651 | 305 | 26393 | 484.59010649 | DE |
| 260 | 42.5 | 13.8211382114 | 307.5 | 651 | 190 | 34301 | 404.89866935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 350 | 0 | 0.00 | 350 | 350 | 350 | 37737 |
| 1721752200 | 350 | 0 | 0.00 | 350 | 350 | 350 | 27574 |
| 1721665800 | 350 | 0 | 0.00 | 350 | 350 | 350 | 16440 |
| 1721406600 | 350 | 2.5 | 0.72 | 347.5 | 350 | 347.5 | 26303 |
| 1721320200 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 41997 |
| 1721233800 | 347.5 | -4.5 | -1.28 | 347.5 | 347.5 | 345 | 8837 |
| 1721147400 | 352 | -3 | -0.85 | 355 | 355 | 347.5 | 35233 |
| 1721061000 | 355 | 0 | 0.00 | 355 | 355 | 355 | 6696 |
| 1720801800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 28297 |
| 1720715400 | 355 | 0 | 0.00 | 360 | 360 | 355 | 67362 |
| 1720629000 | 355 | -7.5 | -2.07 | 362.5 | 362.5 | 355 | 32871 |
| 1720542600 | 362.5 | -5 | -1.36 | 367.5 | 367.5 | 362.5 | 16288 |
| 1720456200 | 367.5 | -2.5 | -0.68 | 370 | 370 | 367.5 | 24069 |
| 1720197000 | 370 | 0 | 0.00 | 370 | 370 | 370 | 19487 |
| 1720110600 | 370 | 0 | 0.00 | 370 | 370 | 370 | 72103 |
| 1720024200 | 370 | -2.5 | -0.67 | 372.5 | 372.5 | 367.5 | 15897 |
| 1719937800 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 10802 |
| 1719851400 | 372.5 | -10 | -2.61 | 382.5 | 382.5 | 372.5 | 19387 |
| 1719592200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 8405 |
| 1719505800 | 382.5 | -5.5 | -1.42 | 382.5 | 382.5 | 382.5 | 17569 |
| 1719419400 | 388 | 5.5 | 1.44 | 382.5 | 388 | 382.5 | 10813 |
| 1719333000 | 382.5 | -7.5 | -1.92 | 387.5 | 391 | 382.5 | 57962 |
| 1719246600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 4582 |
| 1718987400 | 390 | 0 | 0.00 | 390 | 394 | 390 | 11440 |
| 1718901000 | 390 | 0 | 0.00 | 390 | 390 | 390 | 25001 |
| 1718814600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 7053 |
| 1718728200 | 390 | 0 | 0.00 | 390 | 390 | 390 | 5136 |
| 1718641800 | 390 | 0 | 0.00 | 390 | 390 | 390 | 8437 |
| 1718382600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 16548 |
| 1718296200 | 390 | 0 | 0.00 | 390 | 390 | 390 | 17988 |
| 1718209800 | 390 | 0 | 0.00 | 390 | 390 | 390 | 15034 |
| 1718123400 | 390 | 7.5 | 1.96 | 390 | 390 | 390 | 22609 |
| 1718037000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 25103 |
| 1717777800 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 12323 |
| 1717691400 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 2641 |
| 1717605000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 15248 |
| 1717518600 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 58578 |
| 1717432200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 26058 |
| 1717173000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 7011 |
| 1717086600 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 20366 |
| 1717000200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 9742 |
| 1716913800 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 14961 |
| 1716568200 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 38719 |
| 1716481800 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 26247 |
| 1716395400 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 25144 |
| 1716309000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 55901 |
| 1716222600 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 22900 |
| 1715963400 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 14697 |
| 1715877000 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 22668 |
| 1715790600 | 382.5 | 0 | 0.00 | 382.5 | 382.5 | 382.5 | 4614 |
| 1715704200 | 382.5 | 2.5 | 0.66 | 380 | 382.5 | 380 | 26717 |
| 1715617800 | 380 | -5 | -1.30 | 385 | 385 | 377.5 | 21998 |
| 1715358600 | 385 | 7.5 | 1.99 | 380 | 385 | 380 | 31137 |
| 1715272200 | 377.5 | 20 | 5.59 | 357.5 | 380 | 357.5 | 44260 |
| 1715185800 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 13554 |
| 1715099400 | 357.5 | 2.5 | 0.70 | 355 | 357.5 | 355 | 8332 |
| 1714753800 | 355 | 5 | 1.43 | 350 | 355 | 350 | 21097 |
| 1714667400 | 350 | 0 | 0.00 | 350 | 350 | 350 | 42166 |
| 1714581000 | 350 | 0 | 0.00 | 350 | 350 | 350 | 34854 |
| 1714494600 | 350 | 0 | 0.00 | 350 | 350 | 350 | 21994 |
| 1714408200 | 350 | 0 | 0.00 | 350 | 350 | 350 | 96714 |
| 1714149000 | 350 | 2.5 | 0.72 | 347.5 | 350 | 347.5 | 49427 |
| 1714062600 | 347.5 | -2.5 | -0.71 | 350 | 350 | 347.5 | 16208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
