Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/08/2022 122.50p 125.00p 120.00p 122.00p 14521
09/08/2022 123.00p 125.00p 120.00p 122.50p 28485
08/08/2022 124.00p 126.50p 121.11p 124.00p 153389
05/08/2022 124.00p 124.00p 122.62p 124.00p 7464
04/08/2022 126.00p 126.00p 120.51p 124.00p 77771
03/08/2022 126.00p 126.00p 122.40p 126.00p 18466
02/08/2022 126.00p 126.00p 123.32p 126.00p 26273
01/08/2022 126.00p 130.00p 123.25p 126.00p 26913
29/07/2022 126.00p 126.00p 122.93p 126.00p 12393
28/07/2022 126.00p 126.00p 122.91p 126.00p 9556
27/07/2022 126.00p 126.00p 122.44p 126.00p 12094
26/07/2022 126.00p 130.00p 122.40p 126.00p 6586
25/07/2022 126.00p 126.75p 125.99p 126.00p 21432
22/07/2022 126.00p 128.00p 124.22p 126.00p 11100
21/07/2022 126.00p 126.24p 122.80p 126.00p 15219
20/07/2022 126.00p 126.32p 126.00p 126.00p 5506
19/07/2022 126.00p 127.00p 124.14p 126.00p 24078
18/07/2022 126.00p 126.90p 121.82p 126.00p 40424
15/07/2022 127.50p 130.00p 125.00p 125.00p 62614
14/07/2022 127.50p 128.00p 125.50p 127.50p 72467
13/07/2022 127.50p 128.20p 122.00p 127.50p 8815
12/07/2022 127.50p 128.74p 125.00p 127.50p 50002
11/07/2022 127.50p 129.20p 125.00p 127.50p 21183
08/07/2022 131.50p 135.00p 125.35p 127.50p 77862
07/07/2022 134.00p 134.00p 128.00p 131.50p 19459
06/07/2022 134.00p 134.00p 130.00p 134.00p 8547
05/07/2022 134.00p 134.00p 130.00p 134.00p 14075
04/07/2022 134.00p 134.72p 130.00p 134.00p 20178
01/07/2022 134.00p 135.89p 131.11p 134.00p 35234
30/06/2022 136.50p 137.00p 131.11p 134.00p 184079
29/06/2022 130.00p 145.00p 128.00p 136.50p 213822
28/06/2022 130.50p 136.00p 126.00p 130.00p 4085370
27/06/2022 113.50p 132.00p 113.50p 129.50p 233206
24/06/2022 109.50p 115.42p 105.00p 113.00p 94366
23/06/2022 109.50p 109.89p 106.60p 109.50p 14828
22/06/2022 114.00p 114.00p 104.24p 109.50p 65818
21/06/2022 117.50p 118.00p 113.00p 116.50p 19303
20/06/2022 117.50p 119.50p 115.00p 117.50p 27799
17/06/2022 121.50p 125.00p 115.00p 117.50p 20418
16/06/2022 123.00p 128.00p 118.30p 121.50p 18468
15/06/2022 124.00p 124.00p 120.50p 124.00p 19303
14/06/2022 125.00p 125.00p 122.90p 125.00p 19800
13/06/2022 123.50p 126.50p 122.00p 122.00p 272768
10/06/2022 118.00p 125.00p 118.00p 123.00p 54477
09/06/2022 127.50p 128.20p 123.50p 126.50p 21559
08/06/2022 130.00p 133.00p 125.25p 127.50p 102585
07/06/2022 130.00p 133.20p 130.00p 130.00p 23573
06/06/2022 130.00p 134.50p 127.00p 130.00p 63045
03/06/2022 130.00p 134.00p 128.60p 130.00p 33942
02/06/2022 130.00p 134.00p 128.60p 130.00p 33942
01/06/2022 130.00p 134.00p 128.60p 130.00p 20337
31/05/2022 130.00p 135.00p 128.41p 130.00p 16703
30/05/2022 125.00p 134.40p 123.55p 130.00p 56164
27/05/2022 125.00p 125.00p 122.55p 125.00p 152498
26/05/2022 127.50p 128.00p 120.00p 125.00p 49088
25/05/2022 127.50p 128.04p 126.00p 127.50p 7771
24/05/2022 127.50p 130.00p 127.00p 127.50p 14104
23/05/2022 127.50p 130.00p 126.12p 127.50p 27767
20/05/2022 127.50p 130.00p 125.25p 127.50p 24745
19/05/2022 127.50p 128.48p 125.66p 127.50p 18085
18/05/2022 126.00p 130.00p 122.80p 127.50p 34943
17/05/2022 125.00p 130.00p 121.45p 126.00p 23533
16/05/2022 125.00p 129.50p 121.53p 125.00p 5726
13/05/2022 122.50p 129.38p 122.50p 125.00p 19078
12/05/2022 125.00p 126.95p 120.25p 122.50p 28646
11/05/2022 122.50p 128.83p 120.75p 125.00p 56553
10/05/2022 122.50p 123.90p 120.25p 122.50p 25307
09/05/2022 122.50p 124.70p 120.55p 122.50p 24706
06/05/2022 134.00p 134.00p 115.50p 122.50p 252130
05/05/2022 138.50p 142.00p 132.00p 135.00p 56916
04/05/2022 137.50p 142.00p 135.00p 138.50p 38141
03/05/2022 133.50p 139.49p 133.50p 137.50p 269737
02/05/2022 132.50p 134.22p 132.50p 133.50p 279958
29/04/2022 132.50p 134.22p 132.50p 133.50p 259958
28/04/2022 132.50p 134.50p 132.50p 132.50p 565374
27/04/2022 132.50p 134.00p 131.00p 132.50p 69402
26/04/2022 131.00p 136.00p 130.00p 132.50p 167743
25/04/2022 131.50p 132.00p 125.00p 127.50p 406802
22/04/2022 138.50p 141.50p 130.10p 132.50p 132875
21/04/2022 138.50p 140.10p 137.50p 138.50p 105796
20/04/2022 138.50p 140.60p 138.00p 138.50p 28548
19/04/2022 141.50p 141.50p 138.50p 138.50p 147446
18/04/2022 141.50p 145.00p 138.31p 141.50p 195511
15/04/2022 141.50p 145.00p 138.31p 141.50p 195511
14/04/2022 141.50p 145.00p 138.31p 141.50p 195511
13/04/2022 141.00p 145.00p 138.00p 141.50p 111399
12/04/2022 134.50p 143.00p 130.75p 141.00p 871455
11/04/2022 124.50p 126.50p 122.83p 124.50p 50548
08/04/2022 116.00p 128.00p 116.00p 124.50p 301002
07/04/2022 116.50p 116.50p 115.00p 116.00p 30423
06/04/2022 117.50p 118.00p 115.00p 116.50p 44948
05/04/2022 117.50p 117.50p 116.50p 117.50p 96082
04/04/2022 117.50p 117.50p 116.75p 117.50p 42033
01/04/2022 118.00p 118.75p 116.66p 117.50p 32020
31/03/2022 118.00p 122.00p 116.00p 118.00p 79779
30/03/2022 118.00p 118.80p 117.21p 118.00p 8283
29/03/2022 122.50p 125.00p 116.00p 118.00p 141602
28/03/2022 122.50p 122.50p 120.05p 122.50p 7424
25/03/2022 122.00p 122.50p 120.20p 122.50p 10488
24/03/2022 121.50p 128.00p 120.00p 122.00p 162492
23/03/2022 121.50p 122.50p 120.00p 121.50p 69819
22/03/2022 121.50p 122.75p 119.50p 121.50p 25783
21/03/2022 121.50p 122.25p 121.00p 121.50p 31732
18/03/2022 121.00p 123.00p 118.50p 121.50p 40124
17/03/2022 120.00p 125.00p 117.80p 121.00p 19717
16/03/2022 117.50p 123.75p 117.50p 120.00p 15047
15/03/2022 125.00p 125.00p 110.00p 117.50p 62878
14/03/2022 131.00p 131.75p 120.07p 125.00p 30735
11/03/2022 127.50p 134.00p 126.25p 131.00p 29442
10/03/2022 121.00p 130.00p 119.75p 127.50p 45445
09/03/2022 115.00p 125.00p 112.00p 121.00p 39366
08/03/2022 115.00p 115.00p 111.50p 115.00p 4315
07/03/2022 112.50p 115.00p 101.11p 115.00p 114731
04/03/2022 117.50p 117.50p 109.00p 112.50p 56997
03/03/2022 120.00p 120.00p 115.51p 117.50p 12252
02/03/2022 127.50p 129.00p 118.00p 120.00p 43869
01/03/2022 127.50p 130.00p 125.25p 127.50p 45438
28/02/2022 132.50p 134.00p 127.50p 127.50p 11757
25/02/2022 135.00p 136.75p 130.00p 132.50p 26335
24/02/2022 138.00p 138.00p 130.00p 135.00p 52406
23/02/2022 142.50p 143.89p 140.00p 142.50p 8017
22/02/2022 142.50p 145.00p 140.00p 142.50p 43421
21/02/2022 142.50p 143.75p 140.00p 142.50p 57160
18/02/2022 137.50p 145.00p 137.50p 142.50p 31429
17/02/2022 137.50p 139.75p 136.00p 137.50p 30723
16/02/2022 137.50p 137.50p 135.00p 137.50p 46432
15/02/2022 140.00p 140.00p 135.00p 137.50p 52214
14/02/2022 142.50p 142.50p 135.00p 140.00p 34902
11/02/2022 141.50p 145.00p 140.00p 142.50p 5131
10/02/2022 141.00p 145.00p 138.00p 141.50p 22008
09/02/2022 141.00p 144.00p 137.36p 141.00p 23276
08/02/2022 138.50p 145.00p 137.00p 141.00p 17226
07/02/2022 137.50p 140.00p 136.50p 138.50p 41655
04/02/2022 155.00p 155.10p 137.00p 137.50p 135828
03/02/2022 155.00p 155.25p 151.00p 155.00p 13249
02/02/2022 157.50p 158.85p 152.00p 155.00p 25210
01/02/2022 160.00p 168.75p 155.25p 158.50p 72989
31/01/2022 154.00p 156.00p 151.75p 154.00p 7116
28/01/2022 154.00p 154.00p 150.00p 154.00p 65970
27/01/2022 154.00p 155.25p 150.00p 154.00p 7957
26/01/2022 147.50p 156.00p 147.50p 154.00p 45354
25/01/2022 152.50p 153.00p 145.00p 147.50p 29117
24/01/2022 162.50p 163.16p 150.00p 152.50p 36137
21/01/2022 166.00p 166.00p 160.00p 162.50p 44525
20/01/2022 166.00p 168.50p 163.00p 166.00p 19217
19/01/2022 165.50p 169.00p 162.00p 166.00p 11295
18/01/2022 165.50p 166.00p 162.21p 165.50p 8074
17/01/2022 156.50p 168.49p 154.00p 165.50p 93789
14/01/2022 156.50p 158.40p 154.50p 156.50p 31776
13/01/2022 156.50p 158.60p 154.50p 156.50p 3918
12/01/2022 156.50p 158.75p 154.11p 156.50p 12278
10/01/2022 156.50p 158.00p 153.00p 153.00p 15504
07/01/2022 156.50p 158.50p 155.00p 156.50p 25605
06/01/2022 158.50p 160.00p 152.03p 156.50p 188190
05/01/2022 156.50p 162.00p 155.00p 158.50p 41145
04/01/2022 156.50p 156.50p 155.00p 156.50p 47512
31/12/2021 156.50p 156.50p 155.25p 156.50p 13119
30/12/2021 156.50p 157.00p 155.25p 156.50p 7241
29/12/2021 156.50p 157.70p 155.45p 156.50p 6271
24/12/2021 156.50p 156.50p 155.50p 156.50p 1022
23/12/2021 156.50p 157.70p 155.55p 156.50p 13755
22/12/2021 155.50p 158.00p 153.05p 156.50p 22840
21/12/2021 155.50p 160.00p 153.00p 155.50p 59554
20/12/2021 155.50p 155.50p 153.00p 155.50p 33225
17/12/2021 155.50p 155.50p 153.05p 155.50p 9835
16/12/2021 155.50p 155.50p 153.00p 155.50p 12132
15/12/2021 155.50p 155.50p 153.25p 155.50p 4256
14/12/2021 156.50p 156.50p 153.00p 155.50p 33667
13/12/2021 162.50p 162.50p 153.00p 156.50p 41197
10/12/2021 167.50p 170.00p 160.00p 162.50p 14190
09/12/2021 170.00p 170.00p 165.00p 167.50p 10214
08/12/2021 170.00p 170.00p 165.00p 170.00p 12862
07/12/2021 170.00p 170.00p 161.00p 170.00p 29169
06/12/2021 171.00p 171.00p 165.00p 170.00p 39249
03/12/2021 171.00p 174.00p 167.00p 174.00p 21541
02/12/2021 175.00p 175.00p 167.00p 171.00p 17186
01/12/2021 172.50p 180.00p 170.00p 175.00p 26116
30/11/2021 180.00p 185.00p 170.00p 172.50p 178411
29/11/2021 177.50p 185.00p 175.00p 180.00p 74126
26/11/2021 168.50p 180.00p 168.50p 177.50p 52685
25/11/2021 155.00p 174.89p 154.05p 172.50p 162770
24/11/2021 155.00p 155.00p 152.06p 155.00p 4538
23/11/2021 162.50p 165.00p 150.00p 155.00p 41355
22/11/2021 163.50p 165.00p 160.00p 162.50p 20307
19/11/2021 163.50p 163.90p 163.00p 163.50p 42449
18/11/2021 163.50p 166.50p 160.00p 163.50p 52729
17/11/2021 163.50p 166.00p 162.68p 163.50p 31866
16/11/2021 162.50p 165.00p 161.55p 163.50p 18236
15/11/2021 162.50p 165.00p 160.11p 162.50p 25181
12/11/2021 165.00p 165.00p 155.00p 162.50p 42026
11/11/2021 165.00p 167.44p 160.00p 165.00p 23165
10/11/2021 164.00p 168.89p 160.00p 165.00p 43480
09/11/2021 165.00p 167.00p 160.00p 164.00p 9702
08/11/2021 165.00p 167.50p 161.00p 165.00p 11500
05/11/2021 165.00p 166.89p 160.02p 165.00p 125132
04/11/2021 174.00p 175.00p 160.00p 165.00p 38947
03/11/2021 174.00p 176.25p 170.00p 174.00p 80384
02/11/2021 166.50p 180.00p 165.00p 174.00p 443507
01/11/2021 152.50p 153.90p 150.31p 152.50p 4886
29/10/2021 151.00p 155.00p 149.00p 152.50p 48750

*Close Price adjusted for both dividends and splits