Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/10/2017 212.50p 215.00p 211.11p 212.50p 20940
23/10/2017 212.50p 215.00p 210.01p 212.50p 14893
20/10/2017 212.50p 212.50p 210.00p 212.50p 5440
19/10/2017 212.50p 213.00p 210.00p 212.50p 12016
18/10/2017 212.50p 213.50p 210.00p 212.50p 113579
17/10/2017 212.50p 214.00p 210.00p 212.50p 31814
16/10/2017 212.50p 215.00p 210.50p 212.50p 7532
13/10/2017 212.50p 212.50p 212.50p 212.50p 22274
12/10/2017 212.50p 212.50p 212.50p 212.50p 8633
11/10/2017 217.50p 217.50p 212.50p 212.50p 63000
10/10/2017 217.50p 217.50p 217.50p 217.50p 10047
09/10/2017 210.00p 217.50p 212.50p 217.50p 46558
06/10/2017 210.00p 212.50p 210.00p 212.50p 17242
05/10/2017 210.00p 210.00p 210.00p 210.00p 254281
04/10/2017 210.00p 210.00p 210.00p 210.00p 22808
03/10/2017 210.00p 210.00p 210.00p 210.00p 79913
02/10/2017 197.50p 210.00p 195.00p 210.00p 132857
29/09/2017 192.50p 195.00p 192.50p 195.00p 65209
28/09/2017 187.50p 192.50p 185.00p 192.50p 44516
27/09/2017 187.50p 187.50p 185.00p 185.00p 1
26/09/2017 200.00p 200.00p 187.50p 187.50p 1999
25/09/2017 195.00p 200.00p 195.00p 200.00p 42661
22/09/2017 197.50p 197.50p 195.00p 195.00p 30787
21/09/2017 190.00p 197.50p 190.00p 197.50p 35729
20/09/2017 192.50p 195.00p 190.00p 190.00p 81556
19/09/2017 177.50p 192.50p 177.50p 192.50p 79174
18/09/2017 170.00p 177.50p 165.75p 177.50p 2000
15/09/2017 172.50p 175.00p 167.50p 170.00p 152256
14/09/2017 210.00p 210.00p 175.00p 175.00p 756
13/09/2017 205.00p 207.50p 202.50p 202.50p 188755
12/09/2017 210.00p 210.00p 205.00p 205.00p 58232
11/09/2017 225.00p 225.00p 210.00p 210.00p 1000
08/09/2017 225.00p 225.00p 225.00p 225.00p 16358
07/09/2017 220.00p 227.50p 220.00p 225.00p 38099
06/09/2017 210.00p 220.00p 210.00p 220.00p 87425
05/09/2017 210.00p 210.00p 210.00p 210.00p 57854
04/09/2017 210.00p 210.00p 210.00p 210.00p 35782
01/09/2017 210.00p 210.00p 210.00p 210.00p 37206
31/08/2017 210.00p 210.00p 210.00p 210.00p 13343
30/08/2017 210.00p 210.00p 205.00p 210.00p 17500
29/08/2017 217.50p 217.50p 200.00p 210.00p 194532
25/08/2017 220.00p 220.00p 217.50p 217.50p 21453
24/08/2017 230.00p 232.50p 217.50p 220.00p 53355
23/08/2017 225.00p 237.50p 225.00p 232.50p 60333
22/08/2017 220.00p 232.50p 220.00p 225.00p 87145
21/08/2017 215.00p 220.00p 215.00p 220.00p 80075
18/08/2017 220.00p 220.00p 205.00p 215.00p 125505
17/08/2017 227.50p 227.50p 220.00p 220.00p 18581
16/08/2017 235.00p 235.00p 227.50p 227.50p 58993
15/08/2017 235.00p 235.00p 235.00p 235.00p 27675
14/08/2017 235.00p 235.00p 235.00p 235.00p 54382
11/08/2017 247.50p 250.00p 235.00p 235.00p 59501
10/08/2017 247.50p 247.50p 247.50p 247.50p 20340
09/08/2017 252.50p 252.50p 247.50p 247.50p 76139
08/08/2017 247.50p 257.50p 250.00p 252.50p 122665
07/08/2017 230.00p 250.00p 222.50p 250.00p 261846
04/08/2017 215.00p 222.50p 215.00p 222.50p 116785
03/08/2017 205.00p 217.50p 205.00p 215.00p 211301
02/08/2017 195.00p 205.00p 195.00p 205.00p 1000
01/08/2017 195.00p 195.00p 195.00p 195.00p 46456
31/07/2017 192.50p 195.00p 192.50p 195.00p 27147
28/07/2017 192.50p 195.00p 192.50p 192.50p 291034
27/07/2017 202.50p 202.50p 187.50p 195.00p 409040
26/07/2017 217.50p 220.00p 202.50p 202.50p 126427
25/07/2017 220.00p 220.00p 216.00p 220.00p 4499
24/07/2017 220.00p 220.00p 220.00p 220.00p 44787
21/07/2017 220.00p 220.00p 220.00p 220.00p 16011
20/07/2017 227.50p 227.50p 220.00p 220.00p 88550
19/07/2017 227.50p 227.50p 227.50p 227.50p 49043
18/07/2017 227.50p 227.50p 227.50p 227.50p 75167
17/07/2017 227.50p 227.50p 227.50p 227.50p 12505
14/07/2017 227.50p 227.50p 227.50p 227.50p 8809
13/07/2017 227.50p 227.50p 227.50p 227.50p 5406
12/07/2017 225.00p 227.50p 225.00p 227.50p 21007
11/07/2017 225.00p 225.00p 225.00p 225.00p 12098
10/07/2017 227.50p 227.50p 225.00p 225.00p 21189
07/07/2017 230.00p 235.00p 215.00p 227.50p 92201
06/07/2017 240.00p 240.00p 235.00p 235.00p 4882
05/07/2017 245.00p 242.50p 240.00p 240.00p 52080
04/07/2017 247.50p 248.50p 242.50p 242.50p 44080
03/07/2017 240.00p 247.50p 240.00p 247.50p 147878
30/06/2017 237.50p 240.00p 237.50p 240.00p 37297
29/06/2017 237.50p 237.50p 237.50p 237.50p 24144
28/06/2017 237.50p 237.50p 237.50p 237.50p 107154
27/06/2017 215.00p 242.50p 215.00p 237.50p 241813
26/06/2017 242.50p 242.50p 202.50p 215.00p 260451
23/06/2017 242.50p 242.50p 242.50p 242.50p 92972
22/06/2017 242.50p 242.50p 242.50p 242.50p 0
21/06/2017 242.50p 247.50p 240.00p 242.50p 0
20/06/2017 270.00p 270.00p 242.50p 242.50p 0
19/06/2017 257.50p 270.00p 257.50p 270.00p 4999
16/06/2017 242.50p 260.00p 237.00p 257.50p 220398
15/06/2017 262.50p 264.00p 235.20p 242.50p 289645
14/06/2017 281.50p 281.50p 255.20p 262.50p 80752
13/06/2017 286.00p 286.00p 277.00p 281.50p 64937
12/06/2017 289.00p 294.40p 280.50p 286.00p 43159
09/06/2017 285.00p 294.30p 276.00p 289.00p 139512
08/06/2017 290.00p 298.50p 270.50p 285.00p 154577
07/06/2017 285.00p 295.00p 285.00p 290.00p 105038
06/06/2017 287.50p 290.00p 280.00p 285.00p 304331
05/06/2017 292.50p 294.99p 281.01p 287.50p 135137
02/06/2017 297.50p 298.90p 286.00p 295.00p 54000
01/06/2017 300.00p 304.00p 295.00p 297.50p 79851
31/05/2017 307.50p 313.50p 296.10p 305.00p 141152
30/05/2017 295.00p 312.50p 290.00p 307.50p 261210
26/05/2017 275.00p 302.00p 274.00p 295.00p 186561
25/05/2017 275.00p 280.00p 271.10p 275.00p 30861
24/05/2017 280.00p 281.15p 270.20p 275.00p 116414
23/05/2017 285.00p 287.00p 275.40p 280.00p 162803
22/05/2017 270.00p 294.00p 265.10p 285.00p 394972
19/05/2017 256.00p 276.70p 254.00p 270.00p 152297
18/05/2017 252.00p 260.00p 251.11p 256.00p 49426
17/05/2017 258.50p 261.09p 250.50p 252.00p 111839
16/05/2017 250.00p 262.00p 249.50p 258.50p 125199
15/05/2017 251.00p 255.80p 245.00p 250.00p 92620
12/05/2017 253.50p 256.58p 245.14p 251.00p 68779
11/05/2017 226.00p 253.50p 223.00p 253.50p 306804
10/05/2017 208.50p 229.00p 181.00p 224.50p 326003
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

*Close Price adjusted for both dividends and splits