Wynnstay Group Plc (WYN)
LSE
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 | -2.5 | -0.813008130081 | 307.5 | 307.5 | 302.5 | 55008 | 306.72358848 | DE |
| 4 | -20 | -6.15384615385 | 325 | 327.5 | 302.5 | 40647 | 313.65698468 | DE |
| 12 | -5 | -1.61290322581 | 310 | 355 | 282.5 | 39604 | 312.59921096 | DE |
| 26 | -27.5 | -8.27067669173 | 332.5 | 355 | 275 | 63479 | 319.24744647 | DE |
| 52 | -67.5 | -18.1208053691 | 372.5 | 394 | 275 | 46902 | 331.61748362 | DE |
| 156 | -305 | -50 | 610 | 651 | 275 | 32985 | 413.38284893 | DE |
| 260 | 115 | 60.5263157895 | 190 | 651 | 190 | 36683 | 405.52394201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 305 | -2.5 | -0.81 | 307.5 | 307.5 | 305 | 85418 |
| 1742491800 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 45794 |
| 1742405400 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 23269 |
| 1742319000 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 47782 |
| 1742232600 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 302.5 | 72778 |
| 1741973400 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 19907 |
| 1741887000 | 307.5 | -2.5 | -0.81 | 310 | 310 | 305 | 22173 |
| 1741800600 | 310 | -3 | -0.96 | 305 | 310 | 305 | 39068 |
| 1741714200 | 313 | 0 | 0.00 | 312.5 | 313 | 306.5 | 50417 |
| 1741627800 | 313 | 0.5 | 0.16 | 312.5 | 314.5 | 312.5 | 24227 |
| 1741368600 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 82249 |
| 1741282200 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 29384 |
| 1741195800 | 312.5 | -2.5 | -0.79 | 317.5 | 317.5 | 312.5 | 21651 |
| 1741109400 | 315 | -10 | -3.08 | 325 | 325 | 315 | 28228 |
| 1741023000 | 325 | 2.5 | 0.78 | 322.5 | 325 | 322.5 | 59010 |
| 1740763800 | 322.5 | -2.5 | -0.77 | 320 | 325 | 320 | 11162 |
| 1740677400 | 325 | 0 | 0.00 | 325 | 327.5 | 325 | 21400 |
| 1740591000 | 325 | 0 | 0.00 | 325 | 326.5 | 325 | 31641 |
| 1740504600 | 325 | 0 | 0.00 | 325 | 325 | 325 | 24953 |
| 1740418200 | 325 | 0 | 0.00 | 325 | 325 | 325 | 72425 |
| 1740159000 | 325 | 0 | 0.00 | 325 | 325 | 325 | 38207 |
| 1740072600 | 325 | 0 | 0.00 | 325 | 325 | 315 | 132083 |
| 1739986200 | 325 | -7.5 | -2.26 | 332.5 | 332.5 | 322.5 | 52349 |
| 1739899800 | 332.5 | -7.5 | -2.21 | 340 | 340 | 332.5 | 24686 |
| 1739813400 | 340 | 12.5 | 3.82 | 327.5 | 355 | 327.5 | 224450 |
| 1739554200 | 327.5 | 7.5 | 2.34 | 320 | 345 | 320 | 111145 |
| 1739467800 | 320 | 5 | 1.59 | 315 | 320 | 315 | 82367 |
| 1739381400 | 315 | 5 | 1.61 | 310 | 330 | 310 | 103808 |
| 1739295000 | 310 | 26 | 9.15 | 295 | 317.5 | 295 | 142767 |
| 1739208600 | 284 | -1 | -0.35 | 285 | 290 | 284 | 40979 |
| 1738949400 | 285 | 0 | 0.00 | 285 | 285 | 285 | 57785 |
| 1738863000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 11871 |
| 1738776600 | 285 | -5 | -1.72 | 290 | 290 | 285 | 26244 |
| 1738690200 | 290 | 0 | 0.00 | 290 | 290 | 290 | 10433 |
| 1738603800 | 290 | -5 | -1.69 | 295 | 295 | 290 | 22471 |
| 1738344600 | 295 | 10 | 3.51 | 285 | 300 | 285 | 33143 |
| 1738258200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 8561 |
| 1738171800 | 285 | 2.5 | 0.88 | 282.5 | 285 | 282.5 | 23976 |
| 1738085400 | 282.5 | -2.5 | -0.88 | 285 | 285 | 282.5 | 31440 |
| 1737999000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 11673 |
| 1737739800 | 285 | 0 | 0.00 | 285 | 290 | 285 | 15721 |
| 1737653400 | 285 | 0 | 0.00 | 285 | 285 | 285 | 19252 |
| 1737567000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 2211 |
| 1737480600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 16782 |
| 1737394200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 23228 |
| 1737135000 | 285 | -5 | -1.72 | 290 | 290 | 285 | 39893 |
| 1737048600 | 290 | 2 | 0.69 | 290 | 290 | 290 | 21986 |
| 1736962200 | 288 | -7 | -2.37 | 295 | 295 | 288 | 27729 |
| 1736875800 | 295 | 0 | 0.00 | 295 | 295 | 295 | 13585 |
| 1736789400 | 295 | -5 | -1.67 | 300 | 300 | 295 | 31317 |
| 1736530200 | 300 | -7.5 | -2.44 | 307.5 | 307.5 | 300 | 14160 |
| 1736443800 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 6204 |
| 1736357400 | 307.5 | -10 | -3.15 | 317.5 | 317.5 | 307.5 | 10417 |
| 1736271000 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 14307 |
| 1736184600 | 317.5 | -2.5 | -0.78 | 320 | 320 | 317.5 | 15065 |
| 1735925400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 14514 |
| 1735839000 | 320 | 5 | 1.59 | 315 | 322.5 | 315 | 20879 |
| 1735666200 | 315 | 5 | 1.61 | 310 | 315 | 310 | 6335 |
| 1735579800 | 310 | -2.5 | -0.80 | 310 | 310 | 310 | 19678 |
| 1735320600 | 312.5 | 10 | 3.31 | 302.5 | 312.5 | 302.5 | 49512 |
| 1735061400 | 302.5 | -2.5 | -0.82 | 305 | 305 | 302.5 | 8224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
