Naked Wines Plc Historical Data - WINE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Naked Wines Plc (WINE)

53.90

2.35

( 4.56% )

Updated: 07:21:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	5.89390962672	50.9	53.9	48.05	76277	51.08730043	DE
4	0	0	53.9	56.9	48.05	83386	53.61391082	DE
12	-1	-1.82149362477	54.9	59.7	48.05	95625	54.32454885	DE
26	-6.1	-10.1666666667	60	68	48.05	104666	56.00703757	DE
52	19.4	56.231884058	34.5	76	33.15	164394	56.54753194	DE
156	-563.1	-91.2641815235	617	706	26.9	273096	147.28580821	DE
260	-163.6	-75.2183908046	217.5	914	26.9	270176	318.74526249	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Date	Close	Change	Change %	Open	High	Low	Volume
1733247000	51.55	-0.4	-0.77	49.65	53	49.65	44127
1733160600	51.95	1.25	2.47	51	51.95	49.65	93252
1732901400	50.7	0.7	1.40	51	52	49.65	143180
1732815000	50	-1	-1.96	48.05	50.9	48.05	36610
1732728600	51	-0.8	-1.54	50.9	51	48.05	64218
1732642200	51.8	-0.7	-1.33	53	53	50.1	145722
1732555800	52.5	-0.5	-0.94	52.5	53.3	52	35763
1732296600	53	-0.2	-0.38	52.5	53.4	52.5	44173
1732210200	53.2	-0.8	-1.48	55	55	52.5	79907
1732123800	54	-0.5	-0.92	53	54	52.6	4247
1732037400	54.5	-0.15	-0.27	54	54.5	53.1	62239
1731951000	54.65	0.75	1.39	53	56	53	73303
1731691800	53.9	0	0.00	55.6	55.6	53.1	69989
1731605400	53.9	-0.25	-0.46	53.9	53.9	53.9	61731
1731519000	54.15	1.15	2.17	53	54.15	53	117304
1731432600	53	-2.7	-4.85	53	53	53	9302
1731346200	55.7	-0.1	-0.18	55.8	55.8	53	418625
1731087000	55.8	2.2	4.10	56.2	56.2	53	85905
1731000600	53.6	-1.55	-2.81	53.6	56.9	53	73429
1730914200	55.15	0.45	0.82	53.9	55.15	53.5	43898
1730827800	54.7	-1.2	-2.15	55.9	55.9	54	72689
1730741400	55.9	0	0.00	56.7	56.7	55.9	5672
1730482200	55.9	-0.55	-0.97	56	56	55.9	2977
1730395800	56.45	-0.5	-0.88	56.9	57	56	157101
1730309400	56.95	0.95	1.70	56	56.95	56	8580
1730223000	56	-1.6	-2.78	57.6	59.6	56	98931
1730136600	57.6	0.6	1.05	56	57.6	56	132392
1729873800	57	0.35	0.62	57.4	57.5	56.7	121272
1729787400	56.65	0.75	1.34	57.4	57.4	56.65	8868
1729701000	55.9	-2.1	-3.62	57.4	57.5	55.9	50351
1729614600	58	2	3.57	58	58	58	5699
1729528200	56	-2.8	-4.76	57.5	59	56	52476
1729269000	58.8	-0.2	-0.34	57.6	59	57.6	13689
1729182600	59	0	0.00	59.7	59.7	57.6	12532
1729096200	59	1.5	2.61	57.6	59.6	57.5	49063
1729009800	57.5	-2.2	-3.69	59.7	59.7	57.5	31976
1728923400	59.7	0	0.00	58	59.7	58	27315
1728664200	59.7	0.7	1.19	59.6	59.7	58	74642
1728577800	59	-0.6	-1.01	58.1	59.5	58	105523
1728491400	59.6	4	7.19	56.9	59.6	56.1	407099
1728405000	55.6	0.4	0.72	56.5	56.5	55	20332
1728318600	55.2	-1.15	-2.04	56	56	55	211627
1728059400	56.35	1.75	3.21	54.6	56.8	54.1	76543
1727973000	54.6	-0.2	-0.36	53.7	54.8	53.7	62155
1727886600	54.8	0.1	0.18	53.4	54.8	53.4	87701
1727800200	54.7	0.8	1.48	53.5	54.9	53.4	233349
1727713800	53.9	1	1.89	53	53.9	53	66541
1727454600	52.9	-0.1	-0.19	52.6	53	52.6	43201
1727368200	53	1	1.92	52.3	53.5	51	230978
1727281800	52	2	4.00	50	55.4	50	474766
1727195400	50	0.2	0.40	49.6	51.8	49.6	57489
1727109000	49.8	-1.9	-3.68	51.5	51.8	49.6	63683
1726849800	51.7	1.2	2.38	50.1	51.9	50.1	22885
1726763400	50.5	-1.5	-2.88	51	51.5	50.1	29120
1726677000	52	0	0.00	51	52	51	72405
1726590600	52	1.5	2.97	50.5	52	49.6	350599
1726504200	50.5	-2.5	-4.72	51.6	52.7	50.5	147124
1726245000	53	1.25	2.42	52.9	53	50.6	41753
1726158600	51.75	-2.15	-3.99	53.9	53.9	50.6	107846
1726072200	53.9	-0.5	-0.92	54.9	55	53.5	107719
1725985800	54.4	-0.6	-1.09	56	57	54	47678
1725899400	55	0.1	0.18	54.1	55	54.1	27389
1725640200	54.9	-0.3	-0.54	58.1	58.1	54.4	117286
1725553800	55.2	0.2	0.36	55.2	57	55.2	65019
1725467400	55	1	1.85	53.6	57.9	53.6	861551

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions