Mail

UK markets open in 57 minutes

NIKKEI 225
27,821.37
+303.12(+1.10%)
HANG SENG
20,220.07
+435.42(+2.20%)
CRUDE OIL
73.73
+0.53(+0.72%)
GOLD FUTURES
1,964.70
-8.80(-0.45%)
DOW
32,394.25
-37.83(-0.12%)
Bitcoin GBP
22,353.49
+448.23(+2.05%)

Silicon Valley Bank’s UK arm lost 30% of its deposits in just one day

Silicon Valley Bank collapse 'fastest since Barings', says Andrew Bailey

Naked Wines plc (WINE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

99.65

-0.45

(-0.45%)

At close: 05:55PM BST

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	102.50	104.90	95.46	99.65	99.65	86,242
27 Mar 2023	99.10	104.57	98.48	100.10	100.10	72,708
24 Mar 2023	98.25	99.10	95.89	99.10	99.10	75,072
23 Mar 2023	97.00	99.00	94.80	98.00	98.00	65,546
22 Mar 2023	93.50	97.95	93.50	97.00	97.00	419,962
21 Mar 2023	91.05	96.50	91.05	94.00	94.00	215,880
20 Mar 2023	88.00	90.00	85.05	89.00	89.00	93,059
17 Mar 2023	90.95	99.10	85.10	88.00	88.00	178,249
16 Mar 2023	91.00	95.05	88.00	90.05	90.05	202,382
15 Mar 2023	96.20	98.95	88.05	91.00	91.00	222,245
14 Mar 2023	95.50	96.20	93.50	96.20	96.20	55,205
13 Mar 2023	98.50	100.70	92.00	94.45	94.45	311,735
10 Mar 2023	105.00	105.00	96.05	98.40	98.40	343,434
09 Mar 2023	106.80	106.80	101.66	105.10	105.10	95,255
08 Mar 2023	108.00	112.89	104.80	106.80	106.80	119,515
07 Mar 2023	109.00	111.90	104.90	108.00	108.00	65,047
06 Mar 2023	109.90	111.90	107.00	107.10	107.10	133,623
03 Mar 2023	102.50	114.22	101.90	109.90	109.90	207,540
02 Mar 2023	110.00	112.59	102.40	102.40	102.40	249,908
01 Mar 2023	106.00	113.67	106.00	109.80	109.80	41,432
28 Feb 2023	110.10	111.91	109.00	110.10	110.10	34,992
27 Feb 2023	109.70	114.55	106.75	112.60	112.60	132,025
24 Feb 2023	107.50	109.90	104.20	106.20	106.20	181,439
23 Feb 2023	112.00	114.00	107.50	107.50	107.50	123,401
22 Feb 2023	115.00	119.90	110.00	111.70	111.70	51,129
21 Feb 2023	117.00	119.90	112.60	117.70	117.70	90,993
20 Feb 2023	115.00	121.57	115.00	117.10	117.10	56,798
17 Feb 2023	120.00	121.32	115.00	116.60	116.60	76,320
16 Feb 2023	122.00	122.82	115.10	116.70	116.70	177,648
15 Feb 2023	123.00	129.21	117.80	120.00	120.00	206,141
14 Feb 2023	122.20	129.52	122.00	123.40	123.40	31,837
13 Feb 2023	124.70	129.90	121.30	122.20	122.20	169,477
10 Feb 2023	126.70	129.69	123.50	124.80	124.80	369,854
09 Feb 2023	122.90	129.90	121.00	125.70	125.70	82,581
08 Feb 2023	120.00	127.20	118.50	122.90	122.90	155,367
07 Feb 2023	132.00	132.00	120.00	123.00	123.00	256,780
06 Feb 2023	130.50	132.00	126.50	127.90	127.90	182,198
03 Feb 2023	131.00	135.00	125.10	130.50	130.50	102,972
02 Feb 2023	128.90	135.70	128.90	131.00	131.00	214,303
01 Feb 2023	135.00	135.70	128.10	128.90	128.90	178,369
31 Jan 2023	126.00	134.90	126.00	133.00	133.00	89,270
30 Jan 2023	123.00	128.20	120.50	126.10	126.10	173,022
27 Jan 2023	140.00	140.80	123.00	123.00	123.00	862,518
26 Jan 2023	130.00	143.00	129.62	136.80	136.80	648,675
25 Jan 2023	129.80	130.80	128.60	130.00	130.00	264,325
24 Jan 2023	130.10	132.20	128.00	129.60	129.60	164,539
23 Jan 2023	130.00	131.71	129.10	130.10	130.10	142,048
20 Jan 2023	129.90	130.00	124.83	130.00	130.00	246,579
19 Jan 2023	125.80	129.90	120.90	122.40	122.40	312,612
18 Jan 2023	132.00	133.50	120.00	125.80	125.80	372,558
17 Jan 2023	137.50	137.90	128.00	132.30	132.30	763,810
16 Jan 2023	135.50	140.00	135.00	137.50	137.50	166,589
13 Jan 2023	138.40	141.25	133.20	136.00	136.00	453,053
12 Jan 2023	138.90	140.00	132.10	138.80	138.80	433,122
11 Jan 2023	140.00	145.90	137.80	138.90	138.90	436,733
10 Jan 2023	135.00	139.90	132.00	137.50	137.50	360,791
09 Jan 2023	135.00	140.00	131.80	132.40	132.40	238,827
06 Jan 2023	134.60	137.20	130.10	135.10	135.10	146,900
05 Jan 2023	136.00	137.03	132.31	134.60	134.60	310,291
04 Jan 2023	136.50	138.90	133.60	136.00	136.00	261,537
03 Jan 2023	126.80	136.40	126.10	134.40	134.40	423,710
30 Dec 2022	128.00	128.10	124.10	126.80	126.80	89,260
29 Dec 2022	127.00	129.90	122.00	129.00	129.00	227,787
28 Dec 2022	125.00	132.00	123.00	126.80	126.80	307,959
23 Dec 2022	120.00	127.90	119.00	125.10	125.10	201,095
22 Dec 2022	123.00	123.00	118.00	119.00	119.00	304,605
21 Dec 2022	115.00	122.90	114.00	122.00	122.00	378,940
20 Dec 2022	115.00	115.00	107.60	113.60	113.60	418,584
19 Dec 2022	109.70	115.00	109.70	114.40	114.40	122,048
16 Dec 2022	110.10	111.80	107.00	108.80	108.80	284,574
15 Dec 2022	109.00	111.18	105.60	110.00	110.00	2,005,420
14 Dec 2022	100.00	107.70	100.00	107.70	107.70	365,494
13 Dec 2022	100.20	102.90	96.75	102.70	102.70	6,813,843
12 Dec 2022	105.00	107.00	100.40	101.00	101.00	2,173,023
09 Dec 2022	105.00	108.00	103.50	106.50	106.50	808,486
08 Dec 2022	109.10	109.90	101.27	105.50	105.50	259,241
07 Dec 2022	101.90	108.64	96.50	108.30	108.30	585,889
06 Dec 2022	95.00	97.40	93.10	97.30	97.30	403,873
05 Dec 2022	95.35	97.40	94.00	95.00	95.00	147,316
02 Dec 2022	90.15	97.00	90.15	97.00	97.00	156,095
01 Dec 2022	89.00	97.28	88.25	92.70	92.70	287,912
30 Nov 2022	92.20	92.50	87.00	90.80	90.80	154,718
29 Nov 2022	93.25	96.81	85.95	91.05	91.05	154,448
28 Nov 2022	94.00	97.40	92.25	94.00	94.00	61,500
25 Nov 2022	92.20	97.35	92.20	95.55	95.55	299,248
24 Nov 2022	92.50	95.05	92.29	93.00	93.00	140,415
23 Nov 2022	92.20	95.50	92.20	93.55	93.55	93,086
22 Nov 2022	92.20	98.14	92.20	94.10	94.10	358,109
21 Nov 2022	100.00	104.40	92.25	93.30	93.30	242,656
18 Nov 2022	96.60	107.40	93.90	98.30	98.30	209,270
17 Nov 2022	100.00	102.50	98.00	98.40	98.40	107,861
16 Nov 2022	107.10	112.20	101.60	105.00	105.00	119,576
15 Nov 2022	109.30	111.10	101.10	109.00	109.00	215,177
14 Nov 2022	96.90	114.70	96.60	107.60	107.60	420,409
11 Nov 2022	98.75	110.00	94.10	99.40	99.40	577,979
10 Nov 2022	98.00	103.60	88.73	101.00	101.00	504,409
09 Nov 2022	101.30	112.10	100.00	100.10	100.10	126,616
08 Nov 2022	108.00	117.40	105.12	108.30	108.30	52,276
07 Nov 2022	113.00	121.80	109.23	112.00	112.00	173,132
04 Nov 2022	108.00	119.90	106.27	113.00	113.00	303,832
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...