Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/12/2022 176.00p 180.00p 173.00p 177.50p 104709
21/12/2022 176.50p 179.75p 172.00p 176.00p 28334
20/12/2022 177.50p 180.00p 176.50p 176.50p 36260
19/12/2022 177.50p 180.00p 176.00p 177.50p 7678
16/12/2022 180.00p 180.00p 175.00p 177.50p 78090
15/12/2022 180.00p 185.00p 175.66p 180.00p 14364
14/12/2022 171.50p 184.00p 171.50p 180.00p 51483
13/12/2022 175.00p 175.00p 165.26p 171.50p 159052
12/12/2022 187.50p 190.00p 171.25p 175.00p 65061
09/12/2022 188.00p 193.00p 185.00p 187.50p 47695
08/12/2022 190.50p 192.46p 185.00p 188.00p 367765
07/12/2022 190.50p 194.00p 187.00p 190.50p 121940
06/12/2022 193.50p 195.00p 185.25p 190.50p 203425
05/12/2022 195.00p 198.00p 192.00p 198.00p 235498
02/12/2022 188.50p 200.45p 188.50p 196.50p 316040
01/12/2022 185.00p 191.65p 185.00p 188.50p 75405
30/11/2022 177.50p 189.00p 175.00p 185.00p 245818
29/11/2022 175.00p 183.00p 173.00p 177.50p 75768
28/11/2022 175.00p 178.00p 172.50p 175.00p 13046
25/11/2022 175.00p 178.52p 170.00p 171.00p 56859
24/11/2022 182.00p 184.00p 165.75p 175.00p 161330
23/11/2022 184.00p 185.00p 181.00p 182.50p 38370
22/11/2022 184.50p 188.00p 183.00p 183.50p 97104
21/11/2022 184.00p 187.00p 183.00p 184.50p 86756
18/11/2022 180.50p 189.25p 180.50p 184.00p 91185
17/11/2022 183.50p 187.00p 176.00p 180.50p 61905
16/11/2022 177.50p 187.49p 175.66p 183.50p 113921
15/11/2022 171.00p 180.00p 168.85p 177.50p 62901
14/11/2022 177.50p 180.00p 165.00p 171.00p 125530
11/11/2022 173.50p 183.25p 173.50p 177.50p 63069
10/11/2022 172.50p 177.00p 169.55p 173.50p 47193
09/11/2022 177.50p 182.00p 171.00p 174.50p 205385
08/11/2022 166.50p 185.00p 166.25p 177.50p 309821
07/11/2022 164.00p 179.00p 163.75p 167.50p 414050
04/11/2022 148.50p 169.63p 148.50p 165.00p 179802
03/11/2022 151.50p 151.50p 145.00p 148.50p 53141
02/11/2022 139.00p 158.00p 139.00p 151.50p 132264
01/11/2022 144.00p 144.00p 135.80p 139.00p 63792
31/10/2022 150.00p 150.30p 142.25p 144.00p 145473
28/10/2022 150.00p 155.00p 146.10p 150.00p 218820
27/10/2022 150.00p 155.00p 147.15p 150.00p 70088
26/10/2022 150.00p 155.00p 146.50p 150.00p 115061
25/10/2022 152.50p 162.24p 145.00p 150.00p 232654
24/10/2022 151.00p 155.00p 151.00p 152.50p 208505
21/10/2022 140.00p 155.00p 138.50p 152.50p 135226
20/10/2022 140.00p 145.00p 138.90p 140.00p 53337
19/10/2022 140.00p 143.50p 135.50p 135.50p 63654
18/10/2022 132.50p 144.00p 130.00p 140.00p 179115
17/10/2022 132.50p 135.00p 130.00p 132.50p 11856
14/10/2022 132.50p 133.28p 130.00p 132.50p 133523
13/10/2022 136.00p 136.00p 130.41p 132.50p 51215
12/10/2022 136.00p 136.00p 131.75p 136.00p 133731
11/10/2022 136.00p 140.00p 133.65p 136.00p 76692
10/10/2022 135.00p 140.00p 132.00p 136.00p 217873
07/10/2022 136.00p 136.00p 131.10p 132.50p 47492
06/10/2022 137.50p 138.20p 133.00p 136.00p 30629
05/10/2022 138.50p 140.00p 135.00p 137.50p 29247
04/10/2022 136.00p 142.50p 135.50p 138.50p 184901
03/10/2022 124.50p 140.00p 122.00p 135.00p 230250
30/09/2022 122.50p 126.85p 121.25p 124.50p 75475
29/09/2022 123.00p 124.00p 120.00p 122.50p 39349
28/09/2022 125.00p 125.90p 122.00p 123.00p 13468
27/09/2022 124.00p 126.00p 121.11p 125.00p 36132
26/09/2022 131.00p 134.00p 121.78p 124.00p 72074
23/09/2022 126.50p 135.00p 122.63p 131.00p 253023
22/09/2022 131.50p 131.50p 121.00p 126.50p 108936
21/09/2022 133.00p 139.25p 128.00p 131.50p 380627
20/09/2022 119.00p 134.40p 117.48p 128.50p 96123
19/09/2022 119.00p 123.00p 117.80p 119.00p 12520
16/09/2022 119.00p 123.00p 117.80p 119.00p 12520
15/09/2022 119.00p 121.64p 115.00p 119.00p 45608
14/09/2022 122.50p 125.00p 115.00p 119.00p 39983
13/09/2022 125.00p 130.00p 120.20p 122.50p 37109
12/09/2022 125.00p 125.00p 122.20p 125.00p 12737
09/09/2022 130.00p 130.00p 120.29p 125.00p 197986
08/09/2022 117.50p 135.00p 117.50p 130.00p 309585
07/09/2022 110.50p 110.65p 108.00p 110.50p 22232
06/09/2022 110.50p 111.25p 108.00p 108.00p 47531
05/09/2022 115.00p 118.00p 108.00p 110.50p 104804
02/09/2022 115.00p 118.00p 112.00p 115.00p 19180
01/09/2022 115.00p 117.50p 112.00p 115.00p 18806
31/08/2022 119.50p 119.50p 113.25p 115.00p 382539
30/08/2022 120.50p 123.00p 116.35p 119.50p 20618
29/08/2022 120.50p 121.00p 118.10p 120.50p 10713
26/08/2022 120.50p 121.00p 118.10p 120.50p 10713
25/08/2022 120.50p 121.00p 118.62p 120.50p 20118
24/08/2022 120.50p 120.50p 118.00p 120.50p 19392
23/08/2022 121.50p 123.00p 118.61p 120.50p 5283
22/08/2022 121.50p 121.50p 118.56p 121.50p 52071
19/08/2022 121.50p 121.50p 118.00p 121.50p 844827
18/08/2022 121.50p 122.00p 118.25p 121.50p 9490
17/08/2022 121.50p 123.00p 118.35p 121.50p 30901
16/08/2022 121.50p 121.50p 118.49p 121.50p 1374
15/08/2022 121.50p 125.00p 120.00p 121.50p 13964
12/08/2022 122.50p 122.50p 117.11p 121.50p 36345
11/08/2022 122.50p 124.00p 120.00p 122.50p 25059
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

*Close Price adjusted for both dividends and splits