ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/03/2022 155.00p 159.00p 153.00p 157.00p 49542
08/03/2022 151.50p 155.45p 151.50p 155.00p 55343
07/03/2022 153.00p 154.00p 146.44p 153.00p 164119
04/03/2022 148.00p 154.00p 138.00p 154.00p 347210
03/03/2022 155.00p 155.00p 150.00p 155.00p 27774
02/03/2022 155.00p 157.00p 149.21p 157.00p 56969
01/03/2022 148.50p 155.00p 148.00p 155.00p 5168
28/02/2022 153.00p 153.00p 148.00p 152.00p 12747
25/02/2022 148.00p 153.00p 148.00p 153.00p 9926
24/02/2022 154.00p 154.00p 150.16p 154.00p 8442
23/02/2022 156.00p 156.00p 155.17p 156.00p 5907
22/02/2022 159.50p 155.39p 151.65p 152.50p 14495
21/02/2022 159.50p 158.57p 151.35p 152.75p 8581
18/02/2022 159.50p 160.00p 154.88p 160.00p 19668
17/02/2022 155.50p 157.50p 151.00p 151.00p 30042
16/02/2022 156.00p 156.00p 151.00p 151.00p 6193
15/02/2022 156.00p 159.00p 154.95p 157.00p 18214
14/02/2022 158.00p 161.30p 155.00p 160.00p 10178
11/02/2022 164.00p 164.00p 158.75p 159.00p 29706
10/02/2022 160.50p 161.50p 157.75p 157.75p 21145
09/02/2022 160.00p 161.00p 158.33p 161.00p 369497
08/02/2022 160.00p 161.27p 156.00p 160.00p 26494
07/02/2022 160.00p 160.00p 156.35p 157.50p 69356
04/02/2022 150.50p 155.10p 151.60p 153.00p 2016
03/02/2022 150.50p 153.00p 153.00p 153.00p 0
02/02/2022 150.50p 155.50p 150.50p 153.00p 16264
01/02/2022 156.00p 156.00p 152.84p 154.00p 4626
31/01/2022 145.50p 156.16p 145.50p 154.25p 108741
28/01/2022 143.00p 147.64p 145.50p 146.75p 18000
27/01/2022 143.00p 147.00p 142.00p 142.75p 48790
26/01/2022 149.00p 148.95p 147.50p 147.50p 5466
25/01/2022 149.00p 149.00p 145.00p 147.50p 25334
24/01/2022 153.00p 153.49p 144.00p 145.00p 61396
21/01/2022 153.00p 153.00p 148.05p 149.00p 3682
20/01/2022 152.00p 152.00p 149.00p 149.00p 38545
19/01/2022 148.00p 150.00p 147.50p 148.25p 29916
18/01/2022 150.00p 153.80p 148.25p 148.25p 55416
17/01/2022 151.50p 155.10p 148.00p 148.50p 30693
14/01/2022 152.50p 155.00p 149.18p 150.25p 29277
13/01/2022 152.50p 154.64p 150.45p 151.75p 13989
12/01/2022 154.50p 155.00p 152.00p 153.50p 28120
10/01/2022 151.50p 156.50p 151.50p 155.00p 77489
07/01/2022 151.50p 151.50p 151.00p 151.00p 346
06/01/2022 151.50p 151.75p 149.54p 151.75p 738
05/01/2022 151.50p 151.50p 148.54p 150.00p 9120
04/01/2022 147.50p 155.17p 149.70p 151.75p 8190
03/01/2022 147.50p 155.00p 147.50p 151.75p 90172
31/12/2021 147.50p 155.00p 147.50p 151.75p 90172
30/12/2021 145.50p 151.00p 145.50p 148.25p 853
29/12/2021 147.50p 146.67p 144.18p 145.50p 5050
28/12/2021 147.50p 148.00p 145.00p 146.50p 20476
27/12/2021 147.50p 148.00p 145.00p 146.50p 20476
24/12/2021 147.50p 148.00p 145.00p 146.50p 20476
23/12/2021 147.50p 147.50p 144.00p 144.00p 4857
22/12/2021 147.00p 147.00p 145.00p 145.50p 19980
21/12/2021 142.00p 145.29p 143.00p 143.00p 67858
20/12/2021 142.00p 147.08p 142.00p 144.75p 20989
17/12/2021 143.00p 145.92p 140.90p 142.50p 1947
16/12/2021 143.00p 147.00p 144.50p 144.50p 719
15/12/2021 143.00p 143.00p 141.00p 142.75p 11181
14/12/2021 143.50p 145.47p 141.75p 141.75p 293207
13/12/2021 145.50p 145.90p 145.00p 145.00p 31918
10/12/2021 145.50p 146.50p 145.00p 145.75p 115593
09/12/2021 145.50p 149.00p 145.82p 146.50p 34572
08/12/2021 145.50p 145.75p 145.48p 145.75p 15150
07/12/2021 149.00p 146.50p 145.82p 146.50p 1229
06/12/2021 149.00p 150.00p 145.04p 146.50p 76764
03/12/2021 145.00p 147.94p 145.56p 146.75p 2343
02/12/2021 145.00p 148.15p 145.00p 146.75p 231325
01/12/2021 148.00p 150.00p 145.00p 147.00p 122856
30/11/2021 140.00p 147.50p 140.00p 145.75p 115906
29/11/2021 145.00p 145.00p 142.75p 142.75p 1746
26/11/2021 139.00p 144.10p 140.50p 142.50p 3348
25/11/2021 139.00p 147.50p 139.00p 141.00p 544989
24/11/2021 147.00p 147.00p 136.04p 138.25p 44111
23/11/2021 150.00p 150.00p 141.00p 143.25p 72479
22/11/2021 151.50p 152.00p 147.00p 147.25p 48002
19/11/2021 157.00p 157.00p 148.00p 154.00p 72672
18/11/2021 160.00p 162.00p 151.00p 155.25p 111988
17/11/2021 161.50p 161.50p 155.62p 155.75p 59743
16/11/2021 165.00p 165.00p 157.49p 158.50p 60571
15/11/2021 165.00p 165.00p 159.38p 162.50p 196304
12/11/2021 160.00p 165.00p 155.04p 159.75p 299235
11/11/2021 155.00p 166.00p 147.50p 157.49p 155101
10/11/2021 150.00p 151.96p 147.04p 150.50p 113762

*Close Price adjusted for both dividends and splits