ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2023 26.20p 27.25p 26.20p 26.80p 12877
24/04/2023 27.00p 28.90p 26.01p 26.50p 322638
21/04/2023 26.00p 26.70p 26.00p 26.00p 57981
20/04/2023 26.60p 26.90p 26.00p 26.00p 238199
19/04/2023 26.50p 30.00p 26.50p 26.60p 1248864
18/04/2023 30.50p 33.00p 30.40p 30.40p 113696
17/04/2023 31.00p 33.00p 30.50p 30.75p 206515
14/04/2023 30.00p 30.78p 30.42p 30.50p 20833
13/04/2023 30.00p 32.28p 30.70p 31.05p 130115
12/04/2023 30.00p 30.75p 29.16p 30.00p 654159
11/04/2023 30.00p 30.00p 29.40p 29.75p 160269
06/04/2023 30.00p 30.00p 29.00p 29.70p 138856
05/04/2023 29.90p 30.00p 28.60p 29.50p 133462
04/04/2023 30.00p 30.00p 28.00p 28.00p 21862
03/04/2023 30.00p 31.50p 30.00p 30.00p 612
31/03/2023 32.00p 32.58p 31.00p 31.00p 22144
30/03/2023 32.00p 33.22p 32.00p 32.00p 12851
29/03/2023 32.00p 33.90p 32.00p 32.00p 48724
28/03/2023 32.00p 34.00p 32.00p 32.30p 1673
27/03/2023 33.20p 34.70p 32.00p 32.20p 38501
24/03/2023 34.00p 35.00p 33.00p 33.20p 15161
23/03/2023 35.20p 35.71p 34.50p 34.50p 73280
22/03/2023 33.50p 34.70p 33.50p 33.50p 1016
21/03/2023 34.50p 34.45p 33.50p 34.45p 0
20/03/2023 34.50p 35.06p 33.00p 33.50p 37530
17/03/2023 36.00p 36.00p 34.50p 34.50p 21631
16/03/2023 38.00p 38.15p 36.00p 36.00p 85263
15/03/2023 38.30p 39.00p 38.00p 38.50p 24764
14/03/2023 38.30p 38.30p 38.30p 38.30p 154
13/03/2023 39.30p 40.15p 38.00p 40.15p 58164
10/03/2023 38.90p 40.10p 38.70p 40.10p 1261
09/03/2023 38.90p 39.25p 38.60p 39.25p 78145
08/03/2023 39.00p 39.00p 38.00p 38.95p 18674
07/03/2023 39.00p 39.50p 39.50p 39.50p 0
06/03/2023 39.00p 39.50p 39.00p 39.50p 5454
03/03/2023 39.00p 39.74p 39.13p 39.50p 31663
02/03/2023 39.00p 40.00p 39.23p 40.00p 3431
01/03/2023 39.00p 40.25p 39.00p 40.00p 1435
28/02/2023 39.00p 40.00p 39.00p 40.00p 2281
27/02/2023 40.00p 40.90p 39.70p 40.00p 31618
24/02/2023 41.20p 41.86p 40.30p 40.65p 23402
23/02/2023 41.20p 42.05p 41.20p 42.05p 7807
22/02/2023 41.00p 42.30p 41.00p 41.00p 11279
21/02/2023 41.10p 42.40p 41.10p 42.40p 923
20/02/2023 41.00p 42.90p 40.00p 42.40p 84592
17/02/2023 41.00p 42.25p 41.00p 41.00p 23953
16/02/2023 41.00p 42.50p 41.00p 42.50p 23534
15/02/2023 41.10p 42.90p 41.00p 41.75p 51663
14/02/2023 43.00p 44.23p 42.00p 42.00p 153702
13/02/2023 45.10p 46.90p 44.00p 44.80p 74894
10/02/2023 46.90p 46.90p 45.00p 45.10p 2317
09/02/2023 45.90p 47.18p 45.90p 46.45p 17268
08/02/2023 45.00p 47.14p 45.92p 46.80p 43309
07/02/2023 45.00p 46.90p 43.30p 45.40p 181047
06/02/2023 43.90p 48.90p 42.20p 45.50p 478389
03/02/2023 42.40p 43.82p 42.75p 43.10p 9740
02/02/2023 42.40p 44.80p 42.20p 43.15p 91323
01/02/2023 38.60p 45.49p 38.60p 43.80p 245678
31/01/2023 39.60p 40.90p 39.20p 40.10p 196490
30/01/2023 32.00p 40.90p 32.00p 39.60p 330755
27/01/2023 32.00p 32.70p 32.00p 32.50p 19918
26/01/2023 32.00p 32.95p 32.00p 32.95p 4564
25/01/2023 32.00p 32.90p 32.00p 32.90p 26414
24/01/2023 32.00p 32.95p 32.31p 32.95p 10000
23/01/2023 32.00p 33.90p 32.90p 32.90p 10410
20/01/2023 32.00p 32.95p 32.31p 32.95p 38982
19/01/2023 32.00p 32.95p 32.33p 32.95p 25000
18/01/2023 32.00p 32.95p 32.00p 32.95p 0
17/01/2023 32.00p 33.70p 32.00p 32.00p 41558
16/01/2023 29.90p 33.84p 31.19p 33.00p 138293
13/01/2023 29.90p 32.10p 29.36p 31.75p 403159
12/01/2023 30.00p 31.38p 29.21p 29.65p 193551
11/01/2023 28.50p 29.00p 28.16p 28.50p 1981
10/01/2023 28.50p 28.85p 28.16p 28.50p 1712
09/01/2023 28.50p 28.85p 28.50p 28.50p 5125
06/01/2023 28.50p 29.58p 28.00p 28.50p 22762
05/01/2023 28.50p 29.90p 29.00p 29.50p 60880
04/01/2023 28.50p 30.00p 28.00p 30.00p 44659
03/01/2023 27.50p 28.35p 27.65p 28.00p 5863
30/12/2022 27.50p 28.35p 27.50p 28.00p 8202
29/12/2022 28.00p 28.00p 27.75p 28.00p 0
28/12/2022 28.00p 28.00p 27.75p 27.75p 7500
23/12/2022 27.50p 27.94p 27.61p 27.75p 32535
22/12/2022 27.50p 27.50p 27.50p 27.50p 4270
21/12/2022 27.50p 27.94p 27.75p 27.75p 1749
20/12/2022 27.50p 27.94p 27.45p 27.75p 138005
19/12/2022 26.40p 27.00p 26.00p 26.50p 242067
16/12/2022 26.50p 26.95p 25.50p 25.60p 833921
15/12/2022 26.50p 26.95p 26.50p 26.50p 122820
14/12/2022 27.10p 27.76p 26.90p 26.90p 347722
13/12/2022 27.80p 29.00p 27.10p 27.10p 184718
12/12/2022 27.80p 28.10p 27.80p 27.80p 31351
09/12/2022 28.90p 28.90p 26.30p 28.00p 720610
08/12/2022 33.50p 33.05p 32.10p 33.05p 0
07/12/2022 33.50p 34.31p 32.00p 32.10p 149203
06/12/2022 33.90p 34.40p 33.55p 34.00p 233264
05/12/2022 33.90p 34.40p 33.90p 33.90p 9729
02/12/2022 33.90p 34.50p 33.90p 34.20p 84147
01/12/2022 34.00p 34.10p 33.00p 33.50p 108019
30/11/2022 34.50p 34.50p 34.10p 34.30p 25073
29/11/2022 34.50p 34.55p 34.10p 34.55p 161440
28/11/2022 34.50p 35.00p 34.50p 34.75p 132611
25/11/2022 34.50p 35.00p 34.50p 34.75p 248
24/11/2022 34.60p 35.00p 34.50p 34.75p 34451
23/11/2022 35.00p 35.00p 34.55p 35.00p 872
22/11/2022 35.00p 35.00p 34.50p 34.50p 723
21/11/2022 34.50p 35.00p 34.50p 35.00p 29201
18/11/2022 34.50p 35.00p 34.50p 34.50p 7145
17/11/2022 35.00p 35.00p 34.37p 34.60p 8800
16/11/2022 35.90p 35.90p 35.05p 35.05p 1461
15/11/2022 35.00p 35.00p 34.28p 34.60p 6999
14/11/2022 35.00p 35.20p 34.80p 34.80p 70292
11/11/2022 35.00p 35.00p 34.21p 34.55p 25790
10/11/2022 35.00p 35.00p 34.32p 35.00p 27107
09/11/2022 34.10p 35.05p 34.32p 35.05p 402
08/11/2022 34.10p 35.00p 34.10p 34.10p 14820
07/11/2022 35.00p 35.90p 35.05p 35.05p 18
04/11/2022 35.00p 35.05p 35.05p 35.05p 0
03/11/2022 35.00p 35.12p 34.32p 35.05p 83167
02/11/2022 35.00p 35.25p 34.67p 35.25p 31071
01/11/2022 35.00p 36.00p 34.10p 35.05p 75
31/10/2022 35.00p 35.30p 34.60p 35.30p 134874
28/10/2022 35.00p 35.25p 34.64p 35.25p 3815
27/10/2022 35.00p 35.00p 34.50p 35.00p 0
26/10/2022 35.00p 35.00p 34.50p 34.50p 208723
25/10/2022 35.00p 35.50p 35.00p 35.50p 0
24/10/2022 35.00p 35.19p 34.52p 35.00p 110523
21/10/2022 35.00p 36.56p 35.00p 35.50p 33131
20/10/2022 37.00p 37.08p 35.50p 36.00p 1245796
19/10/2022 37.10p 37.38p 37.00p 37.00p 163201
18/10/2022 37.10p 37.20p 37.10p 37.10p 5280
17/10/2022 37.10p 37.33p 37.07p 37.30p 36191
14/10/2022 37.10p 37.19p 37.10p 37.10p 10028
13/10/2022 37.50p 37.55p 37.10p 37.10p 39968
12/10/2022 37.50p 37.84p 37.20p 37.50p 135814
11/10/2022 37.60p 37.74p 37.50p 37.50p 2582
10/10/2022 38.20p 38.20p 38.20p 38.20p 82
07/10/2022 38.10p 37.80p 37.34p 37.80p 3375
06/10/2022 38.10p 38.10p 38.10p 38.10p 49943
05/10/2022 37.60p 38.10p 37.50p 37.50p 12003
04/10/2022 38.40p 38.00p 37.75p 37.75p 500
03/10/2022 38.40p 38.40p 37.99p 38.40p 17586
30/09/2022 37.60p 38.05p 37.95p 37.95p 293
29/09/2022 37.60p 37.61p 37.50p 37.50p 3767
28/09/2022 37.50p 38.40p 37.10p 38.40p 84821
27/09/2022 38.00p 37.75p 37.50p 37.75p 24419
26/09/2022 38.00p 38.00p 37.50p 38.00p 64700
23/09/2022 38.00p 38.10p 37.50p 37.50p 108979
22/09/2022 38.00p 38.50p 38.00p 38.00p 74383
21/09/2022 38.50p 38.80p 38.50p 38.80p 50884
20/09/2022 38.80p 38.91p 38.30p 38.80p 4076
16/09/2022 38.90p 38.90p 38.10p 38.20p 20163
15/09/2022 38.90p 38.96p 38.00p 38.10p 43024
14/09/2022 39.00p 39.40p 38.75p 38.90p 11689
13/09/2022 39.70p 41.90p 37.00p 39.80p 313371
12/09/2022 38.80p 40.70p 38.80p 38.80p 54436
09/09/2022 39.50p 41.00p 39.50p 39.50p 5242
08/09/2022 39.60p 39.62p 39.50p 39.50p 5088
07/09/2022 41.80p 40.70p 40.30p 40.30p 1222
06/09/2022 41.80p 41.80p 39.60p 41.80p 7315
05/09/2022 39.50p 39.95p 39.40p 39.95p 5609
02/09/2022 41.90p 42.00p 39.65p 40.40p 39124
01/09/2022 39.50p 40.75p 40.45p 40.45p 0
31/08/2022 39.50p 40.75p 39.50p 40.75p 8918
30/08/2022 40.00p 41.45p 40.40p 40.75p 20650
26/08/2022 40.00p 40.00p 39.51p 40.00p 9805
25/08/2022 40.00p 40.40p 39.25p 40.00p 297145
24/08/2022 39.60p 40.00p 39.50p 40.00p 84149
23/08/2022 39.60p 40.00p 39.50p 39.50p 170491
22/08/2022 40.50p 40.90p 39.50p 40.25p 458914
19/08/2022 40.00p 41.80p 40.00p 41.25p 151048
18/08/2022 40.50p 41.15p 40.00p 40.50p 104919
17/08/2022 42.90p 42.90p 40.35p 41.20p 116325
16/08/2022 42.90p 43.00p 41.00p 43.00p 9237
15/08/2022 43.10p 42.60p 41.10p 42.00p 65562
12/08/2022 43.10p 44.58p 40.00p 41.50p 609483
11/08/2022 42.90p 42.90p 42.00p 42.50p 271856
10/08/2022 42.00p 43.00p 41.10p 43.00p 287414
09/08/2022 42.00p 42.55p 42.10p 42.50p 63500
08/08/2022 42.00p 42.55p 41.78p 42.50p 16655
05/08/2022 42.00p 42.50p 42.20p 42.35p 68143
04/08/2022 42.00p 42.50p 42.00p 42.50p 49243
03/08/2022 42.10p 43.00p 40.39p 42.80p 458149
02/08/2022 36.00p 40.65p 35.40p 39.85p 604759
01/08/2022 35.70p 35.70p 35.00p 35.35p 4385025
29/07/2022 34.00p 35.50p 34.00p 34.60p 1903108
28/07/2022 34.70p 35.00p 34.00p 34.50p 76073
27/07/2022 34.60p 35.30p 34.64p 35.30p 7077
26/07/2022 34.60p 35.30p 34.60p 35.30p 11186
25/07/2022 36.00p 36.00p 34.50p 34.50p 57661
22/07/2022 34.50p 35.10p 34.50p 34.50p 309461
21/07/2022 36.00p 37.00p 33.50p 34.50p 1396699
20/07/2022 38.80p 38.80p 36.00p 38.00p 24990
19/07/2022 38.80p 38.60p 38.50p 38.60p 7650
18/07/2022 38.80p 37.50p 37.33p 37.50p 13326
15/07/2022 38.80p 38.80p 36.00p 36.50p 85946
14/07/2022 38.90p 38.90p 36.50p 36.50p 21399
13/07/2022 38.50p 39.38p 37.00p 39.00p 32796
12/07/2022 40.40p 40.40p 38.50p 40.00p 4879
11/07/2022 40.90p 40.90p 38.60p 40.20p 1632

*Close Price adjusted for both dividends and splits