Warpaint London (W7L) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Warpaint London

Date Open High Low Close* Volume
09/05/2017 223.00p 223.85p 198.12p 207.50p 185441
08/05/2017 214.50p 230.00p 214.50p 223.50p 157159
05/05/2017 205.00p 219.00p 203.30p 214.50p 90761
04/05/2017 192.00p 218.00p 190.10p 205.00p 128173
03/05/2017 192.00p 194.00p 189.12p 192.00p 77497
02/05/2017 203.50p 203.96p 189.60p 192.00p 151932
28/04/2017 203.50p 204.94p 202.00p 203.50p 34299
27/04/2017 196.00p 205.00p 196.00p 203.50p 94348
26/04/2017 187.50p 200.00p 187.50p 196.00p 75314
25/04/2017 177.50p 190.00p 176.55p 187.50p 78055
24/04/2017 177.50p 180.00p 176.33p 177.50p 60377
21/04/2017 177.50p 177.75p 176.00p 177.50p 20746
20/04/2017 177.50p 177.50p 176.00p 177.50p 34521
19/04/2017 177.50p 179.00p 175.50p 177.50p 37541
18/04/2017 181.00p 183.00p 175.00p 177.50p 81651
13/04/2017 181.00p 185.75p 178.00p 181.00p 18407
12/04/2017 184.50p 192.00p 177.00p 181.00p 123633
11/04/2017 184.50p 189.25p 182.00p 189.25p 35450
10/04/2017 182.50p 192.00p 180.00p 184.50p 49818
07/04/2017 175.50p 185.00p 173.00p 182.50p 80278
06/04/2017 181.50p 182.48p 173.00p 175.50p 37195
05/04/2017 172.50p 187.00p 172.50p 181.50p 125298
04/04/2017 172.50p 175.00p 171.40p 172.50p 67132
03/04/2017 158.50p 177.50p 158.00p 172.50p 173847
31/03/2017 158.50p 161.86p 157.31p 158.50p 21208
30/03/2017 158.50p 161.40p 157.20p 158.50p 8734
29/03/2017 158.50p 161.40p 157.20p 158.50p 22960
28/03/2017 158.50p 161.40p 157.10p 158.50p 23683
27/03/2017 158.50p 161.40p 157.10p 158.50p 15776
24/03/2017 157.50p 161.50p 157.50p 158.50p 89631
23/03/2017 157.50p 160.00p 157.50p 157.50p 6667
22/03/2017 159.50p 160.95p 153.00p 157.50p 45757
21/03/2017 159.50p 162.00p 157.50p 162.00p 10647
20/03/2017 159.50p 161.00p 157.50p 159.50p 32170
17/03/2017 157.50p 162.00p 157.50p 159.50p 29413
16/03/2017 142.50p 159.00p 142.50p 157.50p 57990
15/03/2017 142.50p 146.75p 139.13p 142.50p 77369
14/03/2017 147.50p 149.50p 140.50p 142.50p 45328
13/03/2017 148.50p 149.75p 145.00p 147.50p 64549
10/03/2017 156.00p 156.00p 147.00p 148.50p 64487
09/03/2017 159.50p 162.00p 152.10p 156.00p 87448
08/03/2017 159.50p 161.50p 157.75p 159.50p 35667
07/03/2017 165.00p 165.00p 157.00p 159.50p 72979
06/03/2017 165.00p 165.45p 163.11p 165.00p 33090
03/03/2017 164.50p 165.51p 163.85p 165.00p 44858
02/03/2017 164.50p 167.00p 163.51p 164.50p 36423
01/03/2017 164.50p 165.80p 163.10p 164.50p 14803
28/02/2017 165.50p 168.75p 163.82p 168.75p 28929
27/02/2017 161.50p 166.90p 161.50p 164.50p 48631
24/02/2017 161.50p 162.94p 160.78p 161.50p 45320
23/02/2017 160.50p 163.00p 159.50p 161.50p 27900
22/02/2017 160.50p 163.00p 153.70p 160.50p 75200
21/02/2017 165.00p 165.48p 155.00p 165.00p 84190
20/02/2017 161.50p 166.75p 161.50p 165.00p 141065
17/02/2017 162.50p 164.45p 158.14p 161.50p 30287
16/02/2017 161.50p 164.50p 158.14p 162.50p 67354
15/02/2017 161.50p 163.00p 158.00p 161.50p 17620
14/02/2017 166.00p 166.80p 160.00p 161.50p 69288
13/02/2017 163.50p 166.50p 163.50p 166.00p 88695
10/02/2017 163.50p 164.00p 162.75p 163.50p 48853
09/02/2017 163.50p 164.55p 160.00p 163.50p 42502
08/02/2017 171.50p 171.50p 163.00p 164.00p 166093
07/02/2017 170.50p 172.00p 168.50p 171.50p 129540
06/02/2017 148.50p 178.00p 148.50p 170.50p 369645
03/02/2017 148.50p 150.00p 145.14p 148.50p 15421
02/02/2017 149.50p 150.60p 146.40p 148.50p 20603
01/02/2017 149.50p 151.00p 148.50p 149.50p 18960
31/01/2017 149.50p 150.75p 147.49p 149.50p 24174
30/01/2017 149.50p 152.00p 148.50p 149.50p 66509
27/01/2017 149.50p 150.90p 149.50p 149.50p 2818
26/01/2017 149.50p 151.00p 147.35p 149.50p 4245
25/01/2017 149.50p 151.30p 147.50p 149.50p 33912
24/01/2017 148.50p 151.50p 148.00p 149.50p 32934
23/01/2017 148.50p 151.86p 147.50p 148.50p 25147
20/01/2017 142.50p 152.00p 142.50p 148.50p 364745
19/01/2017 141.50p 142.00p 138.08p 141.00p 23003
18/01/2017 146.50p 146.50p 135.55p 141.50p 120535
17/01/2017 156.50p 156.50p 140.00p 146.50p 112106
16/01/2017 156.50p 157.55p 153.00p 156.50p 27614
13/01/2017 156.50p 160.00p 155.00p 156.50p 62083
12/01/2017 150.00p 159.86p 149.00p 156.50p 183468
11/01/2017 150.00p 150.70p 147.12p 150.00p 49820
10/01/2017 147.50p 152.50p 147.50p 150.00p 165968
09/01/2017 141.00p 151.60p 141.00p 147.50p 374162
06/01/2017 140.50p 141.94p 139.81p 140.50p 16755
05/01/2017 140.00p 141.92p 138.50p 140.50p 80684
04/01/2017 137.50p 141.70p 136.00p 140.00p 68196
03/01/2017 137.50p 140.00p 135.50p 137.50p 44200
30/12/2016 137.50p 138.50p 136.35p 137.50p 2900
29/12/2016 135.00p 138.50p 133.60p 137.50p 69572
28/12/2016 135.00p 136.50p 133.60p 135.00p 37146
23/12/2016 135.00p 136.32p 135.00p 135.00p 1703
22/12/2016 135.50p 136.00p 133.00p 135.00p 4695
21/12/2016 137.50p 138.50p 133.14p 135.50p 11237
20/12/2016 140.00p 140.40p 135.00p 137.50p 84736
19/12/2016 140.00p 140.85p 138.50p 140.00p 7792
16/12/2016 140.00p 141.51p 140.00p 140.00p 16078
15/12/2016 140.00p 140.96p 140.00p 140.00p 2769
14/12/2016 140.00p 142.01p 139.15p 140.00p 17015
13/12/2016 138.50p 142.00p 138.20p 140.00p 60036
12/12/2016 131.50p 140.94p 131.50p 138.50p 87244
09/12/2016 130.50p 133.88p 130.00p 131.00p 45596
08/12/2016 130.00p 132.50p 129.50p 130.50p 20656
07/12/2016 126.50p 132.50p 126.50p 130.00p 82765
06/12/2016 132.00p 133.63p 125.02p 126.00p 58138
05/12/2016 126.00p 134.00p 125.35p 132.00p 213597
02/12/2016 110.50p 127.00p 110.50p 126.00p 124053
01/12/2016 109.50p 112.00p 109.00p 110.00p 141635
30/11/2016 107.50p 115.80p 106.00p 109.50p 761703

*Close Price adjusted for both dividends and splits