370.00p-2.50 (-0.67%)26 Jul 2024, 16:44
Wynnstay Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 372.50p | 381.00p | 368.63p | 370.00p | 41,289 |
Jul 25, 2024 | 350.00p | 380.00p | 351.60p | 372.50p | 37,305 |
Jul 24, 2024 | 350.00p | 354.00p | 346.75p | 350.00p | 24,347 |
Jul 23, 2024 | 350.00p | 352.00p | 346.25p | 350.00p | 27,574 |
Jul 22, 2024 | 350.00p | 353.80p | 345.30p | 350.00p | 16,440 |
Jul 19, 2024 | 347.50p | 350.00p | 346.00p | 350.00p | 26,303 |
Jul 18, 2024 | 347.50p | 350.00p | 345.67p | 347.50p | 41,997 |
Jul 17, 2024 | 347.50p | 349.70p | 345.00p | 347.50p | 8,837 |
Jul 16, 2024 | 355.00p | 352.00p | 345.00p | 352.00p | 35,233 |
Jul 15, 2024 | 355.00p | 355.00p | 350.00p | 355.00p | 6,696 |
Jul 12, 2024 | 355.00p | 356.20p | 350.00p | 355.00p | 28,297 |
Jul 11, 2024 | 360.00p | 362.00p | 351.10p | 355.00p | 67,362 |
Jul 10, 2024 | 362.50p | 361.70p | 350.00p | 355.00p | 30,189 |
Jul 9, 2024 | 367.50p | 364.95p | 356.60p | 362.50p | 16,288 |
Jul 8, 2024 | 370.00p | 367.00p | 361.50p | 367.50p | 34,069 |
Jul 5, 2024 | 370.00p | 368.97p | 365.00p | 370.00p | 19,487 |
Jul 4, 2024 | 370.00p | 372.50p | 365.00p | 370.00p | 72,103 |
Jul 3, 2024 | 372.50p | 375.00p | 362.25p | 370.00p | 23,857 |
Jul 2, 2024 | 372.50p | 373.00p | 365.00p | 372.50p | 10,802 |
Jul 1, 2024 | 382.50p | 380.00p | 365.00p | 372.50p | 19,387 |
Jun 28, 2024 | 382.50p | 395.00p | 372.50p | 382.50p | 8,405 |
Jun 27, 2024 | 382.50p | 390.00p | 376.25p | 382.50p | 17,569 |
Jun 26, 2024 | 382.50p | 391.90p | 380.60p | 388.00p | 6,145 |
Jun 25, 2024 | 387.50p | 393.00p | 375.00p | 382.50p | 57,962 |
Jun 24, 2024 | 390.00p | 387.60p | 380.00p | 390.00p | 4,582 |
Jun 21, 2024 | 390.00p | 393.80p | 382.00p | 390.00p | 11,440 |
Jun 20, 2024 | 390.00p | 394.90p | 387.70p | 390.00p | 25,001 |
Jun 19, 2024 | 390.00p | 397.50p | 386.50p | 390.00p | 7,053 |
Jun 18, 2024 | 390.00p | 395.00p | 385.23p | 390.00p | 5,136 |
Jun 17, 2024 | 390.00p | 396.00p | 380.00p | 390.00p | 8,437 |
Jun 14, 2024 | 390.00p | 396.00p | 385.00p | 390.00p | 24,048 |
Jun 13, 2024 | 390.00p | 399.00p | 386.00p | 390.00p | 17,988 |
Jun 12, 2024 | 390.00p | 400.00p | 384.36p | 390.00p | 15,034 |
Jun 11, 2024 | 390.00p | 397.49p | 380.00p | 390.00p | 22,609 |
Jun 10, 2024 | 382.50p | 390.00p | 378.60p | 382.50p | 25,103 |
Jun 7, 2024 | 382.50p | 380.30p | 377.12p | 382.50p | 9,801 |
Jun 6, 2024 | 382.50p | 380.30p | 380.00p | 382.50p | 2,641 |
Jun 5, 2024 | 382.50p | 388.00p | 375.52p | 382.50p | 15,248 |
Jun 4, 2024 | 382.50p | 382.50p | 373.00p | 382.50p | 51,032 |
Jun 3, 2024 | 382.50p | 385.00p | 375.00p | 382.50p | 26,058 |
May 31, 2024 | 382.50p | 383.80p | 376.80p | 382.50p | 7,011 |
May 30, 2024 | 382.50p | 382.90p | 376.50p | 382.50p | 20,366 |
May 29, 2024 | 382.50p | 390.00p | 375.00p | 382.50p | 9,742 |
May 28, 2024 | 382.50p | 389.00p | 378.26p | 382.50p | 14,961 |
May 24, 2024 | 382.50p | 390.00p | 375.00p | 382.50p | 37,121 |
May 23, 2024 | 382.50p | 390.00p | 378.50p | 382.50p | 21,735 |
May 22, 2024 | 382.50p | 385.00p | 375.00p | 382.50p | 23,034 |
May 21, 2024 | 382.50p | 384.90p | 375.00p | 382.50p | 55,901 |
May 20, 2024 | 382.50p | 384.24p | 379.55p | 382.50p | 17,638 |
May 17, 2024 | 382.50p | 388.50p | 378.68p | 382.50p | 14,697 |
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 |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.