ProCook Group (PROC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProCook Group

Date Open High Low Close* Volume
30/07/2024 24.60p 25.53p 25.10p 25.10p 10000
29/07/2024 24.60p 25.50p 25.10p 25.10p 0
26/07/2024 24.60p 25.50p 24.58p 25.50p 5689
25/07/2024 24.60p 25.50p 25.10p 25.50p 0
24/07/2024 24.60p 26.00p 24.60p 25.10p 2156
23/07/2024 26.00p 25.10p 24.58p 25.10p 1524
22/07/2024 26.00p 26.00p 25.37p 25.60p 10656
19/07/2024 26.00p 27.00p 25.56p 26.10p 25803
18/07/2024 26.00p 26.10p 25.67p 26.10p 10000
17/07/2024 26.00p 27.00p 26.10p 26.10p 37624
16/07/2024 26.00p 26.10p 25.67p 26.10p 10000
15/07/2024 26.00p 26.80p 26.05p 26.50p 11306
12/07/2024 26.00p 26.10p 25.67p 26.10p 8844
11/07/2024 26.00p 26.82p 25.67p 26.10p 10883
10/07/2024 26.00p 26.72p 24.93p 26.00p 9705
09/07/2024 26.00p 26.90p 24.78p 25.60p 65401
08/07/2024 26.00p 26.00p 25.01p 25.50p 46689
05/07/2024 22.60p 25.70p 24.50p 24.50p 972
04/07/2024 22.60p 25.00p 23.52p 24.50p 7796
03/07/2024 22.60p 24.00p 22.41p 24.00p 35070
02/07/2024 22.60p 23.00p 22.35p 23.00p 454
01/07/2024 22.60p 22.92p 21.70p 22.50p 144078
28/06/2024 18.50p 22.80p 21.88p 22.50p 30660
27/06/2024 18.50p 21.98p 20.70p 21.50p 65358
26/06/2024 18.50p 20.65p 18.00p 19.95p 525008
25/06/2024 17.50p 17.50p 16.95p 16.95p 22213
24/06/2024 18.00p 17.30p 16.63p 17.00p 15159
21/06/2024 18.00p 17.30p 17.00p 17.00p 21101
20/06/2024 18.00p 18.04p 17.00p 17.25p 446795
19/06/2024 21.00p 19.89p 18.10p 19.40p 31144
18/06/2024 21.00p 21.00p 20.00p 20.15p 68142
17/06/2024 22.60p 22.60p 21.70p 21.70p 556
14/06/2024 21.00p 22.01p 21.00p 21.90p 10851
13/06/2024 24.20p 21.40p 21.12p 21.40p 10000
12/06/2024 24.20p 21.82p 21.40p 21.40p 22781
11/06/2024 24.20p 22.48p 21.90p 21.90p 2250
10/06/2024 24.20p 22.00p 21.40p 21.40p 26
07/06/2024 24.20p 24.20p 22.00p 22.90p 40504
06/06/2024 25.00p 24.50p 24.05p 24.50p 300
05/06/2024 25.00p 24.82p 24.50p 24.50p 172
04/06/2024 25.00p 25.00p 24.50p 24.50p 4
03/06/2024 25.00p 25.00p 24.50p 24.50p 1838
31/05/2024 25.00p 25.60p 24.50p 25.60p 0
30/05/2024 25.00p 25.00p 24.15p 24.50p 3321
29/05/2024 27.00p 25.00p 24.50p 24.50p 607
28/05/2024 27.00p 24.50p 24.15p 24.50p 7000
24/05/2024 27.00p 25.70p 25.70p 25.70p 0
23/05/2024 27.00p 27.00p 25.70p 25.70p 554
22/05/2024 25.00p 25.60p 24.50p 25.60p 0
21/05/2024 25.00p 24.82p 24.50p 24.50p 10000
20/05/2024 25.00p 24.60p 24.34p 24.60p 20592
17/05/2024 25.00p 24.99p 24.05p 24.50p 12910
16/05/2024 25.00p 26.30p 24.56p 25.60p 10113
15/05/2024 25.00p 25.00p 24.50p 24.50p 0
14/05/2024 25.00p 25.00p 25.00p 25.00p 15
13/05/2024 24.80p 25.70p 24.53p 25.70p 515
10/05/2024 24.80p 26.53p 25.70p 25.70p 6737
09/05/2024 24.80p 25.60p 24.50p 25.60p 0
08/05/2024 24.80p 26.50p 24.50p 24.50p 2000
07/05/2024 24.80p 24.80p 24.28p 24.40p 49628
03/05/2024 24.20p 25.18p 24.20p 24.60p 20525
02/05/2024 25.00p 25.00p 24.56p 24.60p 10695
01/05/2024 27.00p 25.70p 24.56p 25.70p 516
30/04/2024 27.00p 25.70p 24.56p 25.70p 307
29/04/2024 27.00p 27.00p 24.31p 25.60p 130545
26/04/2024 26.00p 25.10p 24.60p 24.60p 0
25/04/2024 26.00p 25.10p 25.00p 25.10p 0
24/04/2024 26.00p 26.00p 24.31p 25.00p 615
23/04/2024 25.40p 25.00p 24.80p 24.80p 1177
22/04/2024 25.40p 25.40p 24.22p 24.50p 30007
19/04/2024 25.60p 25.10p 24.47p 25.10p 50
18/04/2024 25.60p 25.10p 25.10p 25.10p 0
17/04/2024 25.60p 25.98p 25.10p 25.10p 191
16/04/2024 25.60p 25.10p 24.90p 25.10p 0
15/04/2024 25.60p 24.90p 24.31p 24.90p 18778
12/04/2024 25.60p 26.00p 24.47p 24.80p 92803
11/04/2024 25.40p 25.75p 25.10p 25.10p 80431
10/04/2024 25.20p 25.66p 24.80p 24.80p 228080
09/04/2024 26.00p 26.80p 25.60p 25.60p 109365
08/04/2024 26.90p 25.90p 24.90p 24.90p 0
05/04/2024 26.90p 25.90p 25.50p 25.90p 0
04/04/2024 26.90p 25.90p 25.50p 25.50p 0
03/04/2024 26.90p 26.80p 25.90p 25.90p 1
02/04/2024 26.90p 25.90p 25.09p 25.90p 398
28/03/2024 26.90p 27.00p 25.30p 27.00p 923
27/03/2024 26.90p 26.90p 25.30p 25.95p 3719
26/03/2024 27.00p 27.00p 26.00p 26.80p 11987
25/03/2024 25.00p 27.00p 25.00p 26.00p 3196
22/03/2024 27.00p 26.80p 26.45p 26.45p 0
21/03/2024 27.00p 27.00p 25.32p 26.80p 37917
20/03/2024 27.00p 27.00p 26.00p 26.00p 0
19/03/2024 27.00p 27.00p 26.00p 26.00p 283
18/03/2024 25.90p 27.00p 25.30p 25.90p 1427
15/03/2024 26.90p 26.00p 26.00p 26.00p 0
14/03/2024 26.90p 26.00p 26.00p 26.00p 0
13/03/2024 26.90p 26.00p 25.00p 26.00p 1192
12/03/2024 26.90p 26.70p 26.00p 26.00p 0
11/03/2024 26.90p 27.00p 24.55p 26.70p 863
08/03/2024 26.00p 25.90p 25.50p 25.50p 0
07/03/2024 26.00p 26.00p 24.50p 25.90p 20349
06/03/2024 28.00p 28.90p 27.95p 27.95p 20281
05/03/2024 29.90p 28.90p 28.10p 28.45p 25173
04/03/2024 29.90p 30.10p 28.95p 28.95p 10302
01/03/2024 31.90p 31.90p 29.07p 29.70p 129742
29/02/2024 31.00p 32.90p 31.00p 31.45p 58352
28/02/2024 32.90p 32.90p 31.39p 32.70p 1344
27/02/2024 33.00p 33.00p 32.00p 32.00p 6
26/02/2024 33.00p 33.00p 33.00p 33.00p 49
23/02/2024 33.00p 32.00p 31.39p 32.00p 8075
22/02/2024 33.00p 33.00p 33.00p 33.00p 54
21/02/2024 32.90p 32.90p 31.30p 31.95p 1787
20/02/2024 32.10p 33.34p 31.40p 31.40p 76025
19/02/2024 34.00p 34.00p 32.81p 33.80p 2263
16/02/2024 33.00p 34.00p 32.10p 33.80p 30542
15/02/2024 33.20p 33.20p 33.00p 33.20p 50117
14/02/2024 33.00p 33.00p 33.00p 33.00p 641
13/02/2024 33.00p 32.34p 31.40p 32.05p 5619
12/02/2024 33.00p 33.00p 31.32p 33.00p 2590
09/02/2024 33.00p 32.05p 31.40p 32.05p 1331
08/02/2024 33.00p 33.00p 31.40p 33.00p 2679
07/02/2024 33.00p 33.00p 32.05p 32.05p 530
06/02/2024 33.00p 33.00p 32.05p 32.05p 592
05/02/2024 31.00p 32.05p 32.00p 32.05p 0
02/02/2024 31.00p 32.00p 31.00p 32.00p 14628
01/02/2024 31.00p 32.05p 31.00p 32.05p 1345
31/01/2024 31.00p 32.05p 31.00p 32.05p 1507
30/01/2024 31.60p 32.05p 31.58p 32.05p 31987
29/01/2024 33.00p 33.00p 31.95p 32.35p 8253
26/01/2024 33.00p 33.00p 31.95p 33.00p 30300
25/01/2024 32.90p 32.90p 31.92p 32.25p 2790
24/01/2024 31.60p 31.60p 31.60p 31.60p 1
23/01/2024 33.00p 33.00p 31.95p 32.30p 13962
22/01/2024 33.00p 32.67p 31.87p 32.25p 37636
19/01/2024 33.00p 33.00p 33.00p 33.00p 2558
18/01/2024 33.00p 33.00p 32.15p 32.15p 8978
17/01/2024 33.00p 33.00p 31.10p 33.00p 7664
16/01/2024 32.00p 32.60p 31.22p 32.60p 12987
15/01/2024 31.90p 31.90p 30.16p 31.90p 61032
12/01/2024 30.00p 32.00p 29.65p 31.00p 91001
11/01/2024 28.00p 30.00p 27.90p 30.00p 49136
10/01/2024 26.00p 28.00p 25.00p 28.00p 89007
09/01/2024 26.00p 26.00p 25.90p 26.00p 1885
08/01/2024 26.00p 26.00p 24.30p 26.00p 5703
05/01/2024 26.00p 26.00p 25.90p 26.00p 2184
04/01/2024 26.00p 26.00p 25.90p 26.00p 1821
03/01/2024 26.00p 26.00p 25.90p 26.00p 1818
02/01/2024 25.90p 25.90p 24.29p 24.95p 19688
29/12/2023 26.00p 26.00p 26.00p 26.00p 22
28/12/2023 24.50p 25.90p 24.00p 24.95p 41307
27/12/2023 26.90p 26.61p 25.70p 25.70p 366
22/12/2023 26.90p 25.95p 25.70p 25.95p 0
21/12/2023 26.90p 25.70p 24.50p 25.70p 786
20/12/2023 26.90p 26.90p 25.70p 25.70p 146
19/12/2023 25.00p 26.90p 24.79p 25.70p 4804
18/12/2023 26.00p 26.00p 25.50p 25.50p 20924
15/12/2023 28.00p 26.95p 26.25p 26.25p 0
14/12/2023 28.00p 26.95p 26.23p 26.95p 4085
13/12/2023 28.00p 28.00p 26.23p 28.00p 290849
12/12/2023 27.60p 26.85p 26.85p 26.85p 0
11/12/2023 27.60p 27.65p 26.85p 26.85p 548
08/12/2023 27.60p 26.85p 25.80p 26.85p 15000
07/12/2023 27.60p 27.52p 26.85p 26.85p 11915
06/12/2023 27.60p 27.90p 26.85p 26.85p 11
05/12/2023 27.60p 28.00p 26.00p 26.85p 49519
04/12/2023 25.90p 28.02p 26.95p 26.95p 50150
01/12/2023 25.90p 27.90p 27.20p 27.20p 4
30/11/2023 25.90p 26.01p 25.90p 25.90p 26191
29/11/2023 26.00p 26.20p 26.00p 26.00p 59314
28/11/2023 26.00p 27.00p 27.00p 27.00p 0
27/11/2023 26.00p 27.00p 26.50p 27.00p 0
24/11/2023 26.00p 27.00p 26.00p 26.50p 101625
23/11/2023 26.00p 28.00p 27.00p 27.00p 1800
22/11/2023 26.00p 27.00p 26.00p 26.50p 150913
21/11/2023 26.50p 28.70p 26.50p 27.25p 208914
20/11/2023 24.00p 25.55p 23.86p 25.55p 102474
17/11/2023 23.50p 23.50p 21.84p 22.30p 3479
16/11/2023 23.00p 23.50p 22.30p 22.30p 10113
15/11/2023 22.00p 21.85p 21.80p 21.80p 387
14/11/2023 22.00p 21.97p 21.30p 21.30p 523
13/11/2023 22.00p 21.30p 21.30p 21.30p 0
10/11/2023 22.00p 21.30p 21.30p 21.30p 0
09/11/2023 22.00p 21.30p 20.60p 21.30p 16544
08/11/2023 22.00p 22.00p 21.50p 21.50p 13550
07/11/2023 22.00p 21.85p 21.30p 21.30p 6171
06/11/2023 22.00p 21.30p 21.30p 21.30p 0
03/11/2023 22.00p 21.30p 20.91p 21.30p 6896
02/11/2023 22.00p 21.30p 21.30p 21.30p 0
01/11/2023 22.00p 21.30p 20.91p 21.30p 1777
31/10/2023 22.00p 22.00p 20.71p 21.30p 26509
30/10/2023 20.00p 21.79p 20.52p 21.05p 3253
27/10/2023 20.00p 21.05p 20.52p 21.05p 3442
26/10/2023 20.00p 21.05p 20.00p 21.05p 0
25/10/2023 20.00p 21.91p 20.00p 20.00p 10064
24/10/2023 19.95p 21.50p 18.00p 21.00p 75559
23/10/2023 20.00p 19.90p 18.75p 18.75p 8477
20/10/2023 20.00p 20.16p 17.82p 18.25p 167728
19/10/2023 22.50p 21.79p 21.45p 21.45p 1000
18/10/2023 22.50p 21.45p 20.16p 21.45p 3641
17/10/2023 22.50p 21.70p 20.65p 21.70p 6365
16/10/2023 22.50p 22.50p 20.95p 20.95p 31252

*Close Price adjusted for both dividends and splits