ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/07/2022 39.00p 40.00p 38.80p 39.00p 47913
07/07/2022 40.30p 40.55p 38.00p 39.55p 192531
06/07/2022 40.50p 41.50p 40.00p 40.20p 106006
05/07/2022 41.00p 41.50p 40.20p 40.60p 7852
04/07/2022 40.20p 41.00p 40.20p 40.20p 39746
01/07/2022 40.20p 40.50p 38.50p 38.50p 21868
30/06/2022 40.00p 42.00p 39.80p 40.00p 75844
29/06/2022 40.00p 42.00p 40.00p 40.00p 10264
28/06/2022 42.00p 42.00p 40.00p 40.00p 65032
27/06/2022 40.00p 40.77p 40.00p 40.00p 17349
24/06/2022 40.00p 40.40p 39.80p 40.40p 358287
23/06/2022 40.20p 40.95p 40.20p 40.20p 27744
22/06/2022 41.00p 42.90p 40.21p 41.00p 114742
21/06/2022 41.00p 44.00p 40.10p 42.00p 304853
20/06/2022 36.10p 40.00p 36.10p 40.00p 48951
17/06/2022 34.40p 37.20p 34.00p 37.20p 1101821
16/06/2022 37.50p 38.67p 30.60p 34.00p 5791619
15/06/2022 39.90p 42.00p 38.00p 38.00p 560590
14/06/2022 38.00p 40.90p 38.00p 38.00p 508244
13/06/2022 45.50p 48.90p 36.20p 38.00p 1391198
10/06/2022 47.00p 49.70p 40.00p 46.60p 4773958
09/06/2022 79.20p 81.00p 78.00p 78.00p 12594
08/06/2022 84.80p 85.78p 78.00p 79.00p 48893
07/06/2022 89.80p 89.80p 82.00p 82.00p 27315
06/06/2022 90.00p 94.42p 83.20p 84.00p 12741
01/06/2022 91.40p 101.50p 90.00p 90.00p 26600
31/05/2022 96.00p 96.50p 90.00p 92.00p 12168
27/05/2022 101.00p 102.10p 95.00p 97.00p 15484
26/05/2022 102.00p 102.00p 101.00p 101.00p 682
25/05/2022 102.00p 102.00p 101.24p 102.00p 503
24/05/2022 101.00p 102.15p 102.00p 102.00p 2914
23/05/2022 101.00p 103.20p 101.00p 101.00p 4474
20/05/2022 108.00p 103.20p 102.10p 102.25p 1540
19/05/2022 108.00p 108.24p 101.00p 101.00p 11975
18/05/2022 108.00p 110.00p 108.00p 110.00p 3909
17/05/2022 108.00p 111.50p 108.00p 108.00p 2534
16/05/2022 108.50p 112.00p 108.50p 108.50p 474
13/05/2022 109.50p 114.00p 109.00p 109.00p 12709
12/05/2022 113.50p 113.99p 110.00p 112.50p 1790
11/05/2022 110.00p 114.50p 110.00p 111.00p 5316
10/05/2022 112.50p 114.00p 111.00p 112.00p 34261
09/05/2022 115.50p 115.50p 110.00p 110.00p 2536
06/05/2022 115.00p 116.50p 107.50p 112.50p 34385
05/05/2022 117.00p 117.03p 113.00p 113.00p 6015
04/05/2022 118.50p 120.00p 117.03p 120.00p 4568
03/05/2022 119.50p 119.97p 117.00p 117.00p 4874
29/04/2022 117.50p 121.50p 117.00p 117.00p 5268
28/04/2022 120.50p 121.25p 117.00p 117.00p 4526
27/04/2022 118.00p 121.02p 118.00p 118.00p 41362
26/04/2022 126.00p 127.50p 120.50p 127.50p 64282
25/04/2022 122.50p 123.50p 120.90p 122.50p 19919
22/04/2022 119.50p 123.50p 119.50p 122.50p 3012
21/04/2022 124.00p 127.00p 117.12p 125.00p 94585

*Close Price adjusted for both dividends and splits