41.50p+0.00 (+0.00%)28 Mar 2024, 15:49
Virgin Wines UK PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 41.50p | 43.00p | 41.50p | 41.50p | 15,195 |
Mar 26, 2024 | 41.50p | 43.00p | 40.06p | 41.40p | 226,446 |
Mar 25, 2024 | 38.50p | 42.94p | 37.00p | 41.50p | 26,589 |
Mar 22, 2024 | 38.00p | 39.00p | 37.00p | 38.00p | 3,226 |
Mar 21, 2024 | 38.00p | 39.00p | 39.00p | 38.00p | 40 |
Mar 20, 2024 | 38.00p | 39.00p | 37.80p | 38.00p | 2,996 |
Mar 19, 2024 | 38.00p | 39.00p | 37.00p | 38.00p | 24,966 |
Mar 18, 2024 | 38.00p | 39.00p | 36.00p | 39.00p | 2,109 |
Mar 15, 2024 | 38.00p | 38.96p | 38.96p | 38.00p | 123 |
Mar 14, 2024 | 38.00p | 38.96p | 37.50p | 38.00p | 11,659 |
Mar 13, 2024 | 38.00p | 38.96p | 37.85p | 38.00p | 2,264 |
Mar 12, 2024 | 38.00p | 38.96p | 37.66p | 38.00p | 855 |
Mar 11, 2024 | 38.00p | 38.96p | 37.66p | 38.00p | 5,198 |
Mar 8, 2024 | 38.00p | 38.96p | 38.00p | 38.00p | 480 |
Mar 7, 2024 | 37.50p | 39.00p | 37.00p | 38.00p | 19,630 |
Mar 6, 2024 | 37.50p | 38.94p | 38.94p | 37.50p | 12 |
Mar 5, 2024 | 37.50p | 38.25p | 36.00p | 37.50p | 15,555 |
Mar 4, 2024 | 37.50p | 38.25p | 37.40p | 37.50p | 8,463 |
Mar 1, 2024 | 37.50p | 37.50p | 37.50p | 37.50p | 7,462 |
Feb 29, 2024 | 37.50p | 39.00p | 37.30p | 37.50p | 11,570 |
Feb 28, 2024 | 37.50p | 38.94p | 37.30p | 37.50p | 6,502 |
Feb 27, 2024 | 37.50p | 38.80p | 37.21p | 38.80p | 3,166 |
Feb 26, 2024 | 37.50p | 37.10p | 37.10p | 37.50p | 1,380 |
Feb 23, 2024 | 37.50p | 39.00p | 37.10p | 37.50p | 12,151 |
Feb 22, 2024 | 37.50p | 37.50p | 37.00p | 37.50p | 6,523 |
Feb 21, 2024 | 37.50p | 37.50p | 37.50p | 37.50p | 1,229 |
Feb 19, 2024 | 37.50p | 37.50p | 36.78p | 37.50p | 1,268 |
Feb 16, 2024 | 37.50p | 38.94p | 35.20p | 37.50p | 3,684 |
Feb 15, 2024 | 37.50p | 38.94p | 37.00p | 37.50p | 106,609 |
Feb 14, 2024 | 37.50p | 36.75p | 36.75p | 37.50p | 2,087 |
Feb 13, 2024 | 37.50p | 39.00p | 36.33p | 37.50p | 46,569 |
Feb 12, 2024 | 37.50p | 39.00p | 35.20p | 35.20p | 386 |
Feb 9, 2024 | 37.50p | 37.50p | 36.22p | 37.50p | 18,313 |
Feb 8, 2024 | 37.50p | 36.00p | 36.00p | 37.50p | 103 |
Feb 6, 2024 | 37.50p | 39.00p | 36.00p | 37.50p | 12,773 |
Feb 5, 2024 | 38.00p | 37.00p | 34.60p | 34.60p | 100,400 |
Feb 2, 2024 | 38.00p | 37.04p | 37.00p | 38.00p | 36,316 |
Feb 1, 2024 | 38.00p | 37.04p | 37.04p | 38.00p | 418 |
Jan 31, 2024 | 38.00p | 39.00p | 37.00p | 38.00p | 1,159 |
Jan 30, 2024 | 38.00p | 38.90p | 37.04p | 38.00p | 4,040 |
Jan 29, 2024 | 38.00p | 37.22p | 37.04p | 38.00p | 13,000 |
Jan 26, 2024 | 38.00p | 38.96p | 37.22p | 38.00p | 3,157 |
Jan 25, 2024 | 38.00p | 39.80p | 37.50p | 39.80p | 14,638 |
Jan 24, 2024 | 37.50p | 40.00p | 37.04p | 38.00p | 18,164 |
Jan 23, 2024 | 37.50p | 38.00p | 36.00p | 37.50p | 1,692,671 |
Jan 22, 2024 | 38.50p | 39.00p | 36.45p | 38.00p | 162,616 |
Jan 19, 2024 | 38.00p | 37.30p | 37.04p | 38.00p | 2,059 |
Jan 18, 2024 | 38.00p | 37.50p | 37.00p | 38.00p | 14,257 |
Jan 17, 2024 | 38.00p | 37.30p | 37.30p | 38.00p | 5 |
Jan 16, 2024 | 38.00p | 37.40p | 37.00p | 38.00p | 9,710 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.