Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2018 222.50p 225.00p 216.56p 222.50p 43642
16/02/2018 222.50p 225.00p 216.01p 222.50p 106433
15/02/2018 217.50p 220.00p 210.75p 217.50p 16777
14/02/2018 217.50p 225.00p 215.00p 217.50p 12478
13/02/2018 215.00p 222.00p 215.00p 217.50p 27465
12/02/2018 215.00p 219.80p 210.20p 215.00p 9252
09/02/2018 220.00p 220.00p 210.00p 215.00p 21794
08/02/2018 220.00p 222.00p 217.60p 220.00p 221695
07/02/2018 210.00p 225.00p 208.40p 220.00p 386161
06/02/2018 205.00p 212.75p 195.00p 207.50p 122323
05/02/2018 215.00p 217.00p 205.00p 210.00p 41228
02/02/2018 230.00p 230.00p 211.11p 215.00p 71887
01/02/2018 235.00p 236.74p 225.00p 230.00p 58009
31/01/2018 242.50p 246.25p 232.00p 235.00p 130484
30/01/2018 242.50p 246.25p 237.25p 242.50p 10675
29/01/2018 247.50p 250.40p 238.15p 242.50p 19124
26/01/2018 247.50p 249.00p 240.75p 247.50p 28302
25/01/2018 247.50p 250.40p 241.75p 247.50p 8888
24/01/2018 247.50p 252.75p 241.50p 247.50p 18258
23/01/2018 247.50p 255.00p 245.00p 247.50p 10432
22/01/2018 242.50p 255.00p 242.50p 247.50p 187488
19/01/2018 237.50p 249.80p 235.00p 245.00p 21188
18/01/2018 232.50p 243.90p 232.50p 237.50p 20355
17/01/2018 237.50p 237.50p 226.00p 232.50p 44633
16/01/2018 240.00p 245.00p 231.11p 240.00p 52188
15/01/2018 242.50p 245.00p 236.00p 240.00p 37481
12/01/2018 250.00p 250.00p 231.11p 242.50p 36606
11/01/2018 250.00p 255.65p 245.00p 250.00p 24537
10/01/2018 250.00p 257.35p 245.00p 250.00p 52831
09/01/2018 250.00p 259.60p 247.00p 250.00p 19320
08/01/2018 250.00p 257.50p 246.00p 250.00p 36078
05/01/2018 252.50p 258.00p 246.00p 250.00p 20963
04/01/2018 250.00p 260.00p 249.95p 252.50p 30508
03/01/2018 240.00p 258.00p 238.00p 250.00p 43574
02/01/2018 242.50p 247.00p 231.00p 240.00p 45919
29/12/2017 242.50p 242.80p 235.00p 242.50p 25916
28/12/2017 242.50p 242.80p 235.00p 242.50p 12894
27/12/2017 242.50p 242.50p 235.00p 242.50p 12049
22/12/2017 242.50p 242.80p 235.25p 242.50p 7507
21/12/2017 237.50p 242.80p 235.00p 242.50p 30526
20/12/2017 237.50p 240.80p 231.00p 237.50p 35932
19/12/2017 252.00p 254.00p 232.00p 237.50p 50666
18/12/2017 245.00p 259.00p 245.00p 252.00p 124874
15/12/2017 255.00p 256.00p 242.00p 245.00p 41178
14/12/2017 255.00p 258.30p 252.00p 255.00p 25221
13/12/2017 240.00p 260.00p 237.00p 255.00p 105514
12/12/2017 230.00p 244.40p 226.00p 240.00p 57263
11/12/2017 232.50p 240.00p 218.00p 230.00p 151208
08/12/2017 222.50p 225.95p 218.56p 222.50p 10041
07/12/2017 222.50p 227.50p 222.50p 222.50p 6416
06/12/2017 227.50p 227.50p 216.00p 222.50p 54844
05/12/2017 217.50p 235.00p 217.50p 227.50p 50590
04/12/2017 207.50p 220.00p 205.00p 217.50p 14289
01/12/2017 205.00p 210.00p 202.00p 205.00p 28103
30/11/2017 212.50p 212.50p 200.00p 205.00p 18571
29/11/2017 212.50p 214.50p 210.00p 212.50p 38684
28/11/2017 220.00p 220.00p 210.00p 212.50p 27853
27/11/2017 220.00p 221.25p 215.20p 220.00p 25382
24/11/2017 220.00p 223.50p 215.50p 220.00p 2419
23/11/2017 220.00p 222.30p 215.50p 220.00p 3736
22/11/2017 220.00p 222.50p 215.50p 220.00p 2272
21/11/2017 220.00p 222.45p 215.50p 220.00p 12253
20/11/2017 220.00p 225.00p 215.50p 220.00p 13259
17/11/2017 220.00p 224.00p 215.20p 220.00p 8851
16/11/2017 215.00p 220.00p 210.56p 220.00p 36625
15/11/2017 222.50p 224.00p 215.00p 215.00p 18259
14/11/2017 217.50p 240.29p 217.50p 222.50p 84686
13/11/2017 205.00p 219.00p 195.00p 215.00p 119328
10/11/2017 206.50p 206.50p 203.00p 206.50p 18631
09/11/2017 207.50p 207.50p 201.00p 206.50p 5822
08/11/2017 207.50p 208.75p 205.10p 207.50p 4021
07/11/2017 207.50p 209.50p 205.00p 207.50p 9745
06/11/2017 210.00p 210.95p 206.50p 207.50p 25781
03/11/2017 207.50p 210.00p 205.00p 210.00p 19333
02/11/2017 207.50p 207.98p 205.00p 207.50p 3564
01/11/2017 210.00p 211.00p 205.00p 210.00p 38514
31/10/2017 210.00p 212.30p 205.00p 210.00p 111216
30/10/2017 212.50p 214.50p 205.00p 210.00p 37462
27/10/2017 210.00p 212.49p 205.20p 210.00p 14195
26/10/2017 207.50p 210.00p 205.00p 210.00p 37768
25/10/2017 212.50p 212.50p 205.00p 207.50p 64230
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

*Close Price adjusted for both dividends and splits