Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2019 82.50p 83.50p 81.00p 83.50p 21554
31/01/2019 80.50p 85.00p 80.00p 82.50p 74240
30/01/2019 78.50p 83.00p 77.12p 80.00p 2581476
29/01/2019 83.00p 83.00p 75.18p 81.60p 406594
28/01/2019 85.50p 86.30p 83.11p 85.40p 57327
25/01/2019 86.50p 86.50p 83.51p 85.40p 12852
24/01/2019 87.50p 87.50p 85.00p 85.00p 8130
23/01/2019 88.00p 88.00p 85.00p 88.00p 40830
22/01/2019 87.50p 91.00p 85.15p 88.00p 28760
21/01/2019 89.50p 90.00p 85.00p 90.00p 37896
18/01/2019 89.50p 89.95p 87.27p 89.50p 17273
17/01/2019 91.00p 91.00p 90.13p 90.50p 12669
16/01/2019 91.00p 91.00p 90.50p 91.00p 18426
15/01/2019 91.00p 91.70p 90.25p 91.00p 26323
14/01/2019 91.50p 91.50p 90.00p 91.00p 34065
11/01/2019 91.00p 92.92p 90.00p 91.50p 3721
10/01/2019 91.00p 91.60p 89.75p 91.00p 30383
09/01/2019 91.50p 93.00p 89.00p 91.00p 28159
08/01/2019 95.00p 95.00p 90.00p 91.50p 87208
07/01/2019 95.00p 95.00p 93.00p 93.00p 430583
04/01/2019 96.00p 96.00p 93.00p 95.00p 30115
03/01/2019 96.00p 96.00p 95.00p 96.00p 3947
02/01/2019 97.50p 99.50p 96.00p 96.00p 12513
31/12/2018 97.50p 97.50p 97.00p 97.50p 5095
28/12/2018 97.50p 97.50p 96.75p 97.50p 4500
27/12/2018 97.50p 97.50p 95.00p 97.50p 15469
24/12/2018 97.50p 97.50p 95.25p 97.50p 1578
21/12/2018 97.50p 98.75p 95.25p 97.50p 6126
20/12/2018 100.00p 100.00p 95.00p 95.00p 8444
19/12/2018 101.50p 103.00p 100.10p 101.50p 7079
18/12/2018 101.50p 103.00p 100.10p 101.50p 8592
17/12/2018 101.50p 110.00p 100.06p 101.50p 2878
14/12/2018 102.50p 105.00p 100.00p 101.50p 23457
13/12/2018 101.50p 103.00p 99.25p 102.50p 106846
12/12/2018 101.50p 101.50p 99.12p 101.50p 5327
11/12/2018 101.00p 102.00p 99.00p 101.50p 52798
10/12/2018 100.00p 102.50p 97.05p 100.00p 51761
07/12/2018 97.50p 100.00p 96.10p 100.00p 36683
06/12/2018 101.00p 102.50p 96.00p 102.50p 39281
05/12/2018 107.50p 107.50p 96.45p 101.00p 60563
04/12/2018 107.50p 110.00p 105.00p 107.50p 411702
03/12/2018 112.50p 115.00p 106.00p 112.50p 69227
30/11/2018 112.50p 113.50p 109.94p 112.50p 11563
29/11/2018 112.50p 114.00p 111.25p 112.50p 42627
28/11/2018 117.50p 117.50p 111.00p 112.50p 40685
27/11/2018 117.50p 117.50p 115.00p 117.50p 9120
26/11/2018 117.50p 120.00p 115.00p 117.50p 75399
23/11/2018 117.50p 118.50p 115.10p 118.50p 61576
22/11/2018 117.50p 118.50p 115.25p 118.00p 30040
21/11/2018 118.50p 120.00p 115.50p 117.50p 27114
20/11/2018 121.00p 124.00p 117.06p 118.50p 39054
19/11/2018 121.00p 121.60p 117.16p 121.00p 230608
16/11/2018 121.00p 121.75p 117.00p 121.00p 18887
15/11/2018 121.00p 124.75p 119.88p 122.50p 675861
14/11/2018 121.00p 124.00p 117.00p 121.00p 49753
13/11/2018 117.50p 121.00p 116.60p 121.00p 48746
12/11/2018 123.50p 123.50p 116.51p 117.50p 45801
09/11/2018 122.50p 125.00p 121.25p 123.50p 92952
08/11/2018 117.50p 124.00p 116.25p 121.50p 64035
07/11/2018 117.50p 120.00p 115.66p 117.50p 47494
06/11/2018 117.50p 118.00p 115.00p 117.50p 81909
05/11/2018 121.50p 122.00p 116.00p 117.50p 115663
02/11/2018 124.00p 127.00p 118.00p 123.00p 297103
01/11/2018 126.00p 127.00p 121.00p 124.00p 174644
31/10/2018 121.00p 129.00p 119.25p 124.00p 180578
30/10/2018 112.50p 127.00p 112.50p 122.00p 1227212
29/10/2018 167.50p 167.50p 107.50p 112.50p 1561311
26/10/2018 205.00p 208.50p 205.00p 205.00p 22152
25/10/2018 205.00p 207.00p 200.20p 205.00p 23938
24/10/2018 205.00p 210.14p 202.50p 207.50p 18650
23/10/2018 212.50p 214.25p 200.30p 205.00p 33290
22/10/2018 215.00p 219.00p 212.00p 212.50p 43313
19/10/2018 215.00p 217.00p 211.50p 215.00p 8178
18/10/2018 225.00p 229.00p 211.50p 215.00p 40957
17/10/2018 215.00p 230.00p 212.00p 225.00p 37594
16/10/2018 219.00p 220.00p 210.20p 215.00p 49066
15/10/2018 223.50p 224.00p 215.00p 219.00p 20851
12/10/2018 210.00p 225.00p 207.50p 223.50p 106601
11/10/2018 222.50p 222.50p 205.20p 210.00p 115965
10/10/2018 230.00p 230.00p 220.00p 220.00p 70579
09/10/2018 240.00p 240.00p 230.00p 232.50p 94390
08/10/2018 260.00p 260.00p 233.00p 240.00p 406860
05/10/2018 265.00p 265.00p 255.00p 260.00p 17750
04/10/2018 265.00p 265.00p 260.20p 265.00p 3569
03/10/2018 265.00p 265.50p 265.00p 265.00p 11758
02/10/2018 265.00p 266.00p 260.50p 265.00p 7329
01/10/2018 267.50p 267.50p 260.20p 265.00p 17247
28/09/2018 267.50p 267.95p 260.30p 267.50p 14630
27/09/2018 267.50p 271.00p 265.00p 267.50p 70950
26/09/2018 267.50p 270.75p 263.00p 267.50p 28640
25/09/2018 270.00p 272.65p 267.50p 267.50p 38491
24/09/2018 265.00p 274.80p 265.00p 265.00p 51662
21/09/2018 254.50p 270.00p 254.43p 265.00p 110988
20/09/2018 251.50p 259.00p 250.00p 254.50p 648235
19/09/2018 251.50p 254.00p 245.26p 251.50p 549542
18/09/2018 251.50p 254.50p 244.00p 251.50p 26470
17/09/2018 245.00p 258.63p 242.00p 251.50p 173778
14/09/2018 237.50p 244.00p 235.00p 237.50p 6877
13/09/2018 244.00p 244.00p 231.00p 237.50p 14282
12/09/2018 245.00p 245.00p 242.25p 244.00p 2016
11/09/2018 245.00p 245.00p 245.00p 245.00p 26916
10/09/2018 245.00p 246.30p 239.91p 245.00p 14366
07/09/2018 245.00p 248.00p 240.00p 245.00p 32927
06/09/2018 245.00p 248.00p 235.00p 245.00p 17827
05/09/2018 245.00p 247.50p 240.11p 245.00p 17082
04/09/2018 242.50p 250.00p 242.00p 245.00p 103820
03/09/2018 255.00p 255.00p 240.00p 242.50p 23957
31/08/2018 255.00p 255.00p 250.50p 255.00p 16925
30/08/2018 255.00p 255.00p 250.50p 255.00p 14184
29/08/2018 257.50p 257.50p 250.00p 255.00p 28030
28/08/2018 257.50p 257.50p 255.00p 257.50p 24489
24/08/2018 257.50p 257.50p 255.00p 257.50p 3045
23/08/2018 265.00p 265.00p 255.00p 257.50p 31552
22/08/2018 255.00p 265.00p 255.00p 261.00p 149615
21/08/2018 247.50p 258.00p 247.50p 255.00p 83258
20/08/2018 240.00p 250.00p 237.50p 247.50p 14475
17/08/2018 230.00p 245.00p 228.50p 240.00p 29885
16/08/2018 230.00p 230.00p 225.50p 227.50p 47125
15/08/2018 230.00p 232.00p 225.20p 230.00p 41431
14/08/2018 230.00p 235.00p 228.00p 230.00p 5990
13/08/2018 230.00p 234.80p 225.00p 230.00p 26084
10/08/2018 230.00p 234.00p 226.50p 230.00p 16547
09/08/2018 230.00p 230.00p 225.27p 230.00p 9267
08/08/2018 230.00p 230.00p 226.85p 230.00p 15185
07/08/2018 230.00p 234.00p 225.00p 230.00p 27553
06/08/2018 230.00p 234.50p 225.00p 230.00p 31491
03/08/2018 220.00p 235.00p 220.00p 230.00p 52947
02/08/2018 225.00p 227.50p 215.00p 220.00p 90336
01/08/2018 225.00p 227.50p 221.00p 225.00p 29535
31/07/2018 225.00p 230.00p 225.00p 225.00p 248240
30/07/2018 222.50p 225.00p 221.00p 225.00p 3899
27/07/2018 222.50p 225.00p 220.25p 222.50p 23300
26/07/2018 222.50p 224.75p 220.25p 222.50p 23451
25/07/2018 225.00p 228.50p 220.00p 222.50p 13809
24/07/2018 230.00p 231.00p 221.70p 225.00p 18833
23/07/2018 230.00p 232.00p 225.00p 230.00p 14166
20/07/2018 230.00p 232.30p 225.00p 230.00p 110666
19/07/2018 235.00p 235.00p 225.00p 230.00p 18820
18/07/2018 235.00p 237.00p 231.00p 235.00p 20493
17/07/2018 237.50p 237.50p 230.00p 235.00p 38174
16/07/2018 237.50p 240.00p 236.50p 237.50p 13341
13/07/2018 235.00p 238.75p 230.25p 237.50p 42844
12/07/2018 235.00p 236.00p 230.20p 235.00p 13805
11/07/2018 235.00p 236.75p 230.00p 235.00p 11960
10/07/2018 235.00p 236.80p 232.50p 235.00p 1520
09/07/2018 235.00p 237.00p 232.56p 235.00p 21110
06/07/2018 235.00p 239.50p 232.10p 235.00p 16108
05/07/2018 237.50p 237.50p 232.10p 235.00p 7169
04/07/2018 235.00p 240.00p 235.00p 237.50p 9288
03/07/2018 235.00p 240.00p 232.56p 236.00p 28771
02/07/2018 235.00p 239.00p 235.00p 236.00p 19336
29/06/2018 232.50p 240.00p 232.50p 237.50p 14156
28/06/2018 231.00p 234.38p 230.00p 232.50p 12643
27/06/2018 248.50p 255.00p 226.00p 231.00p 54074
26/06/2018 242.50p 252.00p 240.00p 248.50p 56126
25/06/2018 255.00p 260.00p 240.00p 242.50p 81270
22/06/2018 252.00p 257.50p 249.66p 255.00p 39256
21/06/2018 248.50p 253.72p 247.06p 252.00p 49039
20/06/2018 237.50p 250.00p 235.75p 248.50p 34183
19/06/2018 236.00p 240.00p 232.00p 237.50p 59147
18/06/2018 231.50p 237.75p 231.00p 235.00p 29793
15/06/2018 231.50p 234.75p 230.00p 231.50p 69429
14/06/2018 230.00p 235.00p 226.50p 231.50p 33550
13/06/2018 220.00p 234.75p 220.00p 230.00p 497143
12/06/2018 215.00p 225.00p 215.00p 225.00p 34881
11/06/2018 212.50p 220.00p 210.00p 214.00p 39609
08/06/2018 212.50p 220.00p 211.00p 212.50p 13814
07/06/2018 212.50p 212.50p 211.00p 212.50p 5514
06/06/2018 212.50p 218.00p 211.25p 212.50p 8482
05/06/2018 210.00p 214.00p 209.00p 212.50p 7300
04/06/2018 210.00p 215.00p 205.00p 210.00p 16558
01/06/2018 210.00p 215.00p 206.00p 210.00p 48106
31/05/2018 212.50p 218.75p 205.00p 210.00p 24764
30/05/2018 212.50p 220.00p 205.70p 212.50p 14852
29/05/2018 212.50p 215.00p 210.70p 215.00p 10519
25/05/2018 212.50p 220.00p 211.56p 215.00p 15726
24/05/2018 212.50p 219.70p 207.50p 212.50p 9669
23/05/2018 212.50p 214.49p 208.00p 212.50p 6009
22/05/2018 215.00p 216.50p 207.50p 212.50p 34387
21/05/2018 215.00p 217.98p 209.00p 215.00p 16064
18/05/2018 215.00p 218.00p 212.20p 215.00p 4844
17/05/2018 215.00p 220.00p 212.00p 215.00p 54345
16/05/2018 207.50p 220.00p 207.01p 215.00p 52053
15/05/2018 207.50p 210.00p 206.50p 207.50p 10839
14/05/2018 210.00p 210.00p 206.00p 207.50p 7066
11/05/2018 215.00p 215.00p 205.20p 207.50p 26782
10/05/2018 215.00p 220.00p 212.00p 215.00p 7077
09/05/2018 215.00p 220.00p 210.20p 215.00p 6138
08/05/2018 217.50p 225.00p 211.00p 215.00p 40961
04/05/2018 210.00p 220.00p 210.00p 215.00p 63554
03/05/2018 210.00p 214.00p 206.00p 210.00p 24022
02/05/2018 215.00p 217.49p 209.90p 210.00p 46622
01/05/2018 205.00p 220.23p 202.30p 215.00p 78027
30/04/2018 192.50p 209.80p 192.00p 205.00p 67469
27/04/2018 192.50p 192.50p 190.00p 192.50p 40813
26/04/2018 193.50p 193.50p 190.00p 192.50p 834395
25/04/2018 192.50p 195.00p 190.00p 193.50p 128048
24/04/2018 190.00p 190.00p 185.20p 190.00p 28977
23/04/2018 192.50p 192.50p 185.00p 190.00p 31080
20/04/2018 192.50p 192.50p 186.51p 192.50p 26602

*Close Price adjusted for both dividends and splits