Naked Wines Plc Historical Data - WINE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Naked Wines Plc (WINE)

54.70

1.30

( 2.43% )

Updated: 19:04:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.7	5.19230769231	52	60	50.2	301572	56.14633	DE
4	0.8	1.48423005566	53.9	60	48.05	126684	54.51867086	DE
12	3.7	7.25490196078	51	60	48.05	109016	54.96639983	DE
26	-5.3	-8.83333333333	60	68	48.05	113829	55.83328864	DE
52	13.65	33.2521315469	41.05	76	39.7	158488	58.04626368	DE
156	-624.3	-91.9440353461	679	683	26.9	273689	144.22373728	DE
260	-159.8	-74.4988344988	214.5	914	26.9	269693	318.16588947	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733938200	53.4	-2.6	-4.64	54	54	53.4	33439
1733851800	56	-1.2	-2.10	56.6	60	54.5	754570
1733765400	57.2	0.6	1.06	56.8	59	56.8	263406
1733506200	56.6	3.65	6.89	53.1	57.3	52.3	379084
1733419800	52.95	0.85	1.63	52	54	50.2	77361
1733333400	52.1	0.55	1.07	50	53.9	50	149863
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

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