Naked Wines Plc Historical Data - WINE.GB | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
AQSE
Naked Wines Plc (WINE.GB)
Naked Wines Plc (WINE.GB) Historical

Naked Wines Plc (WINE.GB)

54.00

-1.00

( -1.82% )

Updated: 03:16:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.88679245283	53	55	53	1300	55	DE
4	-2	-3.57142857143	56	59	53	4037	57.64081367	DE
12	-12	-18.1818181818	66	83	50	8092	60.77611848	DE
26	9	20	45	83	27	9910	45.83301642	DE
52	-49.5	-47.8260869565	103.5	115	27	7510	53.91953542	DE
156	-808.5	-93.7391304348	862.5	898.66	27	6249	289.1534505	DE
260	-194.23	-78.2459815494	248.23	904.8	27	5788	345.83615311	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713972360	55	2	3.77	53	55	53	1300
1713886080	53	-2	-3.64	55	55	53	0
1713799740	55	0	0.00	56	57	55	0
1713537600	55	0	0.00	55	56	55	0
1713453960	55	0	0.00	58	58	55	0
1713365220	55	-2	-3.51	57	57	55	0
1713281160	57	-2	-3.39	58	58	57	0
1713192300	59	1	1.72	58	59	57	0
1712936040	58	-1	-1.69	59	59	58	0
1712845920	59	0	0.00	59	59	58.71	3098
1712759940	59	1	1.72	56	59	56	2000
1712673480	58	0	0.00	58	58	57	0
1712587140	58	0	0.00	57	58	56.394	4783
1712327640	58	0	0.00	57	58	56	2500
1712244240	58	1	1.75	57	58	56.687	5818
1712155560	57	0	0.00	56	58	56	4000
1712068740	57	1	1.79	56	57	56	8799
1711639860	56	-2	-3.45	56	56	56	0
1711553820	58	0	0.00	57	58	57	0
1711467240	58	1	1.75	56	58	55	13054
1711380660	57	2	3.64	57	58	54.764	1954
1711122060	55	0	0.00	54	56	54	1900
1711035240	55	0	0.00	55	57	54	0
1710952140	55	3	5.77	52	58	50	3277
1710865740	52	-5	-8.77	58	58	50	19667
1710779340	57	-6	-9.52	61	64	56.2	25198
1710516900	63	-1	-1.56	63	63	62	0
1710434040	64	1	1.59	64	64	64	0
1710347340	63	-1	-1.56	65	65	62	0
1710260820	64	-1	-1.54	65	66	63	0
1710171660	65	0	0.00	65	66	65	0
1709911920	65	0	0.00	65	66	63	0
1709825700	65	0	0.00	65	66	65	1718
1709739540	65	0	0.00	66	67	65	0
1709652840	65	1	1.56	66	68	64	0
1709569680	64	-1	-1.54	64	67	64	2421
1709307480	65	-1	-1.52	67	69	65	0
1709220960	66	6	10.00	60	66	59	0
1709134320	60	0	0.00	61	62	59	8557
1709051280	60	1	1.69	58	62	58	0
1708961460	59	-3	-4.84	64	64.251999	58	41103
1708702320	62	-4	-6.06	67	68	62	4400
1708616220	66	-4	-5.71	72	72	66	4196
1708529820	70	-3	-4.11	73	83	70	6291
1708443300	73	-1	-1.35	73	73	73	0
1708356840	74	0	0.00	74	74	74	0
1708097640	74	2	2.78	72	74	72	3397
1708011780	72	-1	-1.37	72	76	69	0
1707925020	73	2	2.82	73	75	72	0
1707841740	71	0	0.00	72	79	71	5600
1707752160	71	2	2.90	70	76	69	15383
1707493020	69	2	2.99	69	73	63	18983
1707406320	67	2	3.08	66	68.396	66	1000
1707323580	65	-2	-2.99	66	66	64	0
1707236760	67	2	3.08	63	67	63	0
1707150420	65	2	3.17	63	65	62	0
1706891340	63	-4	-5.97	65	65	63	0
1706804820	67	0	0.00	67	67	66	0
1706718540	67	-2	-2.90	68	68	65	0
1706632080	69	2	2.99	65	69	64	0
1706542200	67	0	0.00	66	68	65	0
1706283420	67	-2	-2.90	67	69	65	0
1706200320	69	0	0.00	69	69	67.716	3625

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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