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

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

Get Started

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

Naked Wines PLC (PK) (NWINF)

0.73

-0.0268

( -3.54% )

Updated: 10:47:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0202	-2.69261530259	0.7502	0.81	0.6596	624	0.75814076	CS
4	-0.071	-8.86392009988	0.801	0.8262	0.6596	1472	0.79980609	CS
12	0.07	10.6060606061	0.66	0.8488	0.5661	4664	0.75906854	CS
26	-0.093	-11.3001215067	0.823	0.95	0.5556	3789	0.76780674	CS
52	-0.22	-23.1578947368	0.95	0.969985	0.33	8186	0.65421903	CS
156	-11.56	-94.0602115541	12.29	24.995	0.33	21296	6.2902474	CS
260	-10.65	-93.5852372583	11.38	24.995	0.33	21012	6.31521149	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722374580	0.7568	0	0.00	0.7568	0.7568	0.7568	0
1722288180	0.7568	-0.0032	-0.42	0.73	0.7568	0.73	225
1722029100	0.76	-0.0002	-0.03	0.76	0.76	0.76	614
1721942400	0.7602	0.01	1.33	0.6596	0.81	0.6596	1231
1721856480	0.7502	-0.062135	-7.65	0.7502	0.7502	0.7502	425
1721770140	0.812335	0	0.00	0.812335	0.812335	0.812335	0
1721683740	0.812335	0.072335	9.78	0.8194	0.8194	0.75	1005
1721424180	0.74	-0.045	-5.73	0.74	0.74	0.74	155
1721337720	0.785	0	0.00	0.785	0.785	0.785	0
1721251320	0.785	0	0.00	0.785	0.785	0.785	0
1721164920	0.785	0.083	11.82	0.7472	0.789	0.7472	2768
1721078400	0.702	0	0.00	0.702	0.702	0.702	0
1720819200	0.702	-0.1234	-14.95	0.7259	0.7259	0.702	606
1720733280	0.8254	0	0.00	0.8254	0.8254	0.8254	0
1720646880	0.8254	0.0054001	0.66	0.8006	0.8254	0.8006	1312
1720560540	0.8199999	0.0206999	2.59	0.72	0.8199999	0.72	7901
1720473600	0.7993	-0.0269	-3.26	0.80415	0.80415	0.7993	2213
1720214640	0.8262	0.0252	3.15	0.73	0.8262	0.73	320
1720041000	0.801	0.051	6.80	0.801	0.801	0.801	360
1719955740	0.75	0.05	7.14	0.76	0.769	0.75	3691
1719868980	0.7	-0.116	-14.22	0.7	0.79	0.7	4835
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

Naked Wines (PK)

Vontobel Financial Produ...

L&G ETFS-E Fund MSCI Chi...

Thames Ventures Vct 2

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