Virgin Wines UK PLC (AIM:VINO)
London · Delayed Price · Currency is GBP · Price in GBX 67.00
+5.00 (8.06%)
Aug 1, 2025, 1:23 PM GMT+1
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 62.75 | 64.00 | 60.00 | 62.00 | 62.00 | 5.98% | 52,445 |
| Jul 30, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | - | 10,576 |
| Jul 29, 2025 | 58.60 | 59.60 | 57.10 | 58.50 | 58.50 | -0.85% | 50,174 |
| Jul 28, 2025 | 59.75 | 60.80 | 57.00 | 59.00 | 59.00 | - | 10,601 |
| Jul 25, 2025 | 59.75 | 59.75 | 57.40 | 59.00 | 59.00 | - | 546 |
| Jul 24, 2025 | 59.80 | 59.80 | 57.20 | 59.00 | 59.00 | -3.28% | 5,020 |
| Jul 23, 2025 | 60.40 | 61.00 | 58.00 | 61.00 | 61.00 | -1.61% | 27,331 |
| Jul 22, 2025 | 60.75 | 62.00 | 59.25 | 62.00 | 62.00 | 2.48% | 25,162 |
| Jul 21, 2025 | 60.05 | 61.00 | 60.00 | 60.50 | 60.50 | - | 23,466 |
| Jul 18, 2025 | 60.10 | 62.00 | 60.00 | 60.50 | 60.50 | - | 62,768 |
| Jul 17, 2025 | 62.00 | 62.00 | 60.00 | 60.50 | 60.50 | -2.42% | 67,457 |
| Jul 16, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | -5.34% | 47,447 |
| Jul 15, 2025 | 64.00 | 65.50 | 61.00 | 65.50 | 65.50 | 4.80% | 71,556 |
| Jul 14, 2025 | 64.70 | 64.80 | 61.00 | 62.50 | 62.50 | -2.34% | 6,808 |
| Jul 11, 2025 | 62.60 | 64.80 | 62.60 | 64.00 | 64.00 | 1.59% | 69,578 |
| Jul 10, 2025 | 64.80 | 66.73 | 63.00 | 63.00 | 63.00 | - | 9,339 |
| Jul 9, 2025 | 64.00 | 66.00 | 61.00 | 63.00 | 63.00 | 0.80% | 44,436 |
| Jul 8, 2025 | 61.77 | 65.00 | 61.77 | 62.50 | 62.50 | -3.85% | 45,920 |
| Jul 7, 2025 | 62.00 | 65.00 | 60.00 | 65.00 | 65.00 | 3.17% | 25,129 |
| Jul 4, 2025 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 58,009 |
| Jul 3, 2025 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 0.83% | 69,614 |
| Jul 2, 2025 | 60.85 | 62.00 | 59.00 | 60.50 | 60.50 | 1.68% | 21,245 |
| Jul 1, 2025 | 58.50 | 61.00 | 55.00 | 59.50 | 59.50 | 4.39% | 60,580 |
| Jun 30, 2025 | 61.00 | 61.00 | 55.20 | 57.00 | 57.00 | - | 56,996 |
| Jun 27, 2025 | 55.72 | 58.60 | 55.20 | 57.00 | 57.00 | - | 40,076 |
| Jun 26, 2025 | 58.70 | 58.70 | 55.20 | 57.00 | 57.00 | - | 2,389 |
| Jun 25, 2025 | 57.50 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 29,213 |
| Jun 24, 2025 | 57.10 | 59.00 | 56.10 | 58.00 | 58.00 | - | 41,394 |
| Jun 23, 2025 | 60.00 | 62.00 | 56.50 | 58.00 | 58.00 | -4.92% | 114,281 |
| Jun 20, 2025 | 61.00 | 61.40 | 60.00 | 61.00 | 61.00 | -1.61% | 13,737 |
| Jun 19, 2025 | 65.00 | 68.00 | 61.00 | 62.00 | 62.00 | -6.77% | 52,885 |
| Jun 18, 2025 | 65.00 | 68.00 | 64.00 | 66.50 | 66.50 | - | 28,925 |
| Jun 17, 2025 | 66.50 | 68.00 | 65.21 | 66.50 | 66.50 | -0.75% | 27,805 |
| Jun 16, 2025 | 67.40 | 68.00 | 66.00 | 67.00 | 67.00 | -0.74% | 6,199 |
| Jun 13, 2025 | 66.40 | 69.00 | 66.30 | 67.50 | 67.50 | -3.57% | 25,416 |
| Jun 12, 2025 | 70.00 | 70.00 | 66.00 | 70.00 | 70.00 | 2.94% | 41,147 |
| Jun 11, 2025 | 67.50 | 69.60 | 66.20 | 68.00 | 68.00 | - | 47,696 |
| Jun 10, 2025 | 68.00 | 70.00 | 65.71 | 68.00 | 68.00 | 2.26% | 119,908 |
| Jun 9, 2025 | 64.99 | 69.00 | 64.00 | 66.50 | 66.50 | 3.10% | 30,737 |
| Jun 6, 2025 | 62.00 | 65.00 | 60.00 | 64.50 | 64.50 | 4.03% | 85,427 |
| Jun 5, 2025 | 61.97 | 62.00 | 60.55 | 62.00 | 62.00 | 2.48% | 5,862 |
| Jun 4, 2025 | 60.88 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 191,961 |
| Jun 3, 2025 | 60.00 | 61.00 | 59.10 | 60.00 | 60.00 | - | 63,909 |
| Jun 2, 2025 | 58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 6.19% | 74,281 |
| May 30, 2025 | 56.25 | 58.00 | 54.20 | 56.50 | 56.50 | 1.80% | 54,361 |
| May 29, 2025 | 56.00 | 57.00 | 54.00 | 55.50 | 55.50 | 0.91% | 39,804 |
| May 28, 2025 | 54.80 | 56.00 | 54.80 | 55.00 | 55.00 | - | 12,426 |
| May 27, 2025 | 55.00 | 56.00 | 54.35 | 55.00 | 55.00 | 0.92% | 1,373,598 |
| May 23, 2025 | 54.05 | 55.00 | 53.00 | 54.50 | 54.50 | - | 13,431 |
| May 22, 2025 | 54.25 | 56.00 | 53.10 | 54.50 | 54.50 | 1.87% | 75,861 |