Naked Wines PLC (QB) Historical Data - NWINF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Naked Wines PLC (QB) (NWINF)
Naked Wines PLC (QB) (NWINF) Historical

Naked Wines PLC (QB) (NWINF)

0.816

0.023

(2.90%)

Closed 29 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.136	20	0.68	0.8488	0.67	2036	0.78426789	CS
4	0.02565	3.24539760865	0.79035	0.8488	0.67	3552	0.74130989	CS
12	0.07655	10.3522888633	0.73945	0.8488	0.5556	4047	0.73800863	CS
26	0.116	16.5714285714	0.7	0.95	0.5556	5074	0.75834687	CS
52	-0.419	-33.9271255061	1.235	1.28	0.33	8204	0.67027683	CS
156	-10.564	-92.8295254833	11.38	24.995	0.33	21513	6.31732918	CS
260	-10.564	-92.8295254833	11.38	24.995	0.33	21513	6.31732918	CS

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719610020	0.8159999	0.0229999	2.90	0.755	0.8488	0.755	18237
1719523200	0.793	0.038	5.03	0.68	0.793	0.67	4124
1719437280	0.755	0	0.00	0.755	0.755	0.755	0
1719350880	0.755	-0.035	-4.43	0.755	0.755	0.755	402
1719264540	0.79	0.11	16.18	0.79	0.79	0.79	3210
1719005220	0.68	-0.0301	-4.24	0.68	0.68	0.68	409
1718918880	0.7101	0	0.00	0.7101	0.7101	0.7101	0
1718746080	0.7101	0	0.00	0.7101	0.7101	0.7101	0
1718659680	0.7101	-0.0437	-5.80	0.7101	0.79455	0.7101	6212
1718400300	0.7538	-0.0212	-2.74	0.8075	0.8075	0.75	10603
1718314140	0.775	0.075	10.71	0.685	0.775	0.685	580
1718227380	0.7	-0.02285	-3.16	0.77	0.79	0.7	3201
1718141340	0.72285	0.03785	5.53	0.7156	0.733	0.7156	3904
1718054880	0.685	0	0.00	0.7	0.789	0.685	1525
1717795800	0.685	-0.005	-0.72	0.75	0.793	0.685	8383
1717709400	0.6899999	0.0048999	0.72	0.7092	0.7735	0.6899999	600
1717622460	0.6851	-0.10985	-13.82	0.6851	0.6851	0.6851	341
1717536360	0.79495	0.02495	3.24	0.79495	0.79495	0.79495	200
1717450140	0.77	-0.01	-1.28	0.7775	0.7775	0.77	1505
1717190940	0.78	0.0103	1.34	0.79035	0.79035	0.78	11638
1717104540	0.7697	-0.04055	-5.00	0.80985	0.80985	0.7697	798
1717018020	0.81025	-0.00975	-1.19	0.81025	0.81025	0.81025	208
1716931740	0.8199999	0.0399999	5.13	0.7672	0.8199999	0.7672	36552
1716585840	0.78	-0.02	-2.50	0.7108	0.79505	0.7108	914
1716499740	0.8	0.1	14.29	0.80605	0.80605	0.8	26310
1716413340	0.7	0	0.00	0.7	0.7	0.7	0
1716326940	0.7	0.05	7.69	0.7	0.7	0.7	2280
1716240180	0.65	0.0839	14.82	0.66124	0.66124	0.65	2191
1715981340	0.5661	-0.0739	-11.55	0.64225	0.64225	0.5661	1354
1715894940	0.64	0.00055	0.09	0.64	0.64	0.64	10000
1715808540	0.63945	0	0.00	0.63945	0.63945	0.63945	0
1715722140	0.63945	-0.01055	-1.62	0.65	0.65	0.63945	461
1715635320	0.65	0	0.00	0.65	0.65	0.65	0
1715376120	0.65	0	0.00	0.65	0.65	0.65	0
1715289720	0.65	-0.019083	-2.85	0.66	0.66	0.65	1304
1715203200	0.669083	0.001583	0.24	0.66	0.669083	0.66	20100
1715117340	0.6675	0.0675	11.25	0.6675	0.6675	0.6675	939
1715030940	0.6	0	0.00	0.6	0.6	0.6	0
1714771740	0.6	0	0.00	0.6	0.6	0.6	0
1714685340	0.6	0.0300001	5.26	0.6	0.6	0.6	1133
1714599000	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1714512600	0.5699999	-0.05	-8.06	0.6	0.6	0.5699999	780
1714425720	0.62	0.0399001	6.88	0.585	0.62	0.585	3285
1714166580	0.5800999	-0.1384	-19.26	0.5556	0.5800999	0.5556	747
1714080300	0.7185	0.1285	21.78	0.7185	0.7185	0.7185	230
1713994020	0.59	-0.185	-23.87	0.64	0.64	0.59	1144
1713907740	0.775	0	0.00	0.775	0.775	0.775	0
1713821340	0.775	0.1344001	20.98	0.6132	0.775	0.6132	1437
1713561900	0.6405999	0	0.00	0.6405999	0.6405999	0.6405999	0
1713475500	0.6405999	-0.04685	-6.82	0.62	0.6405999	0.61	2766
1713389100	0.68745	-0.0103	-1.48	0.595	0.68745	0.595	3436
1713302940	0.69775	0.0259501	3.86	0.69775	0.69775	0.69775	373
1713216000	0.6717999	-0.0432	-6.04	0.73168	0.73168	0.6717999	2614
1712957160	0.715	-0.025	-3.38	0.6494	0.715	0.6494	553
1712870760	0.74	0.025	3.50	0.74	0.74	0.74	2393
1712784000	0.715	-0.015	-2.05	0.72	0.72	0.715	2857
1712698140	0.73	0.0994	15.76	0.73	0.73	0.73	130
1712611200	0.6306	-0.1004	-13.73	0.70933	0.70933	0.6306	1556
1712352000	0.731	0.026	3.69	0.73945	0.73945	0.731	477
1712265780	0.705	-0.0175	-2.42	0.7225	0.725	0.705	2260
1712179500	0.7225	0.02	2.85	0.7225	0.7225	0.7225	681
1712092980	0.7025	0.0175	2.55	0.71	0.71	0.67	14265
1712006400	0.685	0	0.00	0.685	0.685	0.685	0

Naked Wines (QB)

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