Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 390.00p 391.30p 381.00p 381.00p 37408
31/01/2024 382.50p 390.00p 380.00p 385.00p 33819
30/01/2024 385.00p 390.00p 380.00p 382.50p 45992
29/01/2024 390.00p 395.00p 382.00p 382.00p 48859
26/01/2024 390.00p 395.00p 385.00p 390.00p 63426
25/01/2024 390.00p 394.00p 387.50p 390.00p 66257
24/01/2024 387.50p 395.00p 387.50p 390.00p 73862
23/01/2024 382.50p 390.00p 381.20p 387.50p 463107
22/01/2024 390.00p 395.00p 375.00p 384.00p 533255
19/01/2024 395.00p 404.64p 385.00p 390.00p 217099
18/01/2024 392.50p 400.00p 390.00p 395.00p 1325715
17/01/2024 407.50p 407.50p 381.60p 390.00p 365400
16/01/2024 415.00p 420.00p 405.00p 407.50p 127256
15/01/2024 400.00p 419.99p 395.00p 415.00p 261387
12/01/2024 405.00p 410.00p 383.60p 400.00p 399671
11/01/2024 390.00p 395.00p 375.00p 382.00p 151155
10/01/2024 390.00p 395.00p 385.00p 390.00p 55045
09/01/2024 390.00p 395.00p 385.00p 390.00p 67746
08/01/2024 392.50p 400.00p 386.53p 390.00p 89878
05/01/2024 380.00p 395.00p 375.00p 393.00p 121704
04/01/2024 380.00p 385.00p 375.00p 380.00p 72738
03/01/2024 380.00p 385.00p 375.00p 380.00p 79042
02/01/2024 375.00p 385.00p 370.00p 380.00p 123100
29/12/2023 365.00p 375.00p 363.00p 375.00p 76661
28/12/2023 362.50p 369.00p 355.00p 365.00p 19499
27/12/2023 362.50p 365.00p 361.34p 365.00p 44897
22/12/2023 357.50p 365.00p 355.00p 362.50p 46380
21/12/2023 357.50p 360.00p 355.00p 357.50p 37318
20/12/2023 365.00p 365.00p 350.00p 350.00p 55256
19/12/2023 365.00p 370.00p 360.00p 365.00p 93336
18/12/2023 350.00p 366.50p 350.00p 365.00p 140656
15/12/2023 350.00p 355.00p 347.71p 350.00p 484220
14/12/2023 355.00p 360.00p 345.00p 350.00p 191540
13/12/2023 355.00p 360.00p 350.00p 355.00p 115507
12/12/2023 355.00p 360.00p 352.00p 357.00p 309164
11/12/2023 345.00p 360.00p 344.80p 355.00p 129374
08/12/2023 347.50p 350.00p 340.00p 345.00p 454467
07/12/2023 335.00p 349.50p 330.00p 345.00p 361576
06/12/2023 325.00p 338.50p 320.00p 335.00p 339658
05/12/2023 325.00p 326.70p 320.00p 325.00p 43150
04/12/2023 325.00p 330.00p 320.00p 325.00p 73244
01/12/2023 325.00p 330.00p 325.00p 330.00p 179954
30/11/2023 325.00p 330.00p 320.00p 329.00p 44212
29/11/2023 325.00p 329.00p 324.66p 325.00p 365497
28/11/2023 325.00p 330.00p 323.00p 325.00p 166934
27/11/2023 325.00p 328.90p 324.10p 325.00p 24339
24/11/2023 325.00p 330.00p 323.76p 325.00p 25442
23/11/2023 325.00p 330.00p 323.50p 325.00p 57948
22/11/2023 325.00p 327.94p 323.00p 325.00p 73497
21/11/2023 330.00p 330.00p 320.50p 329.00p 63614
20/11/2023 330.00p 335.00p 327.00p 330.00p 131601
17/11/2023 330.00p 335.00p 327.99p 330.00p 236001
16/11/2023 330.00p 333.87p 328.66p 330.00p 393733
15/11/2023 325.00p 332.98p 323.00p 330.00p 75814
14/11/2023 322.50p 328.75p 320.00p 325.00p 102354
13/11/2023 327.50p 335.00p 321.35p 324.00p 112889
10/11/2023 327.50p 340.00p 325.00p 326.00p 423165
09/11/2023 310.00p 315.00p 306.50p 313.00p 27494
08/11/2023 311.00p 315.00p 308.05p 312.00p 39359
07/11/2023 311.00p 313.50p 307.00p 310.00p 49759
06/11/2023 310.00p 315.00p 307.00p 311.00p 147293
03/11/2023 315.00p 320.00p 306.66p 310.00p 49846
02/11/2023 315.00p 320.00p 310.00p 315.00p 183611
01/11/2023 310.00p 320.00p 307.85p 315.00p 211900
31/10/2023 295.00p 314.00p 295.00p 310.00p 106050
30/10/2023 295.00p 300.00p 290.00p 295.00p 21552
27/10/2023 295.00p 300.00p 291.88p 295.00p 21002
26/10/2023 295.00p 299.70p 291.57p 295.00p 27835
25/10/2023 292.50p 298.75p 285.00p 295.00p 41010
24/10/2023 290.00p 298.00p 290.00p 292.50p 85084
23/10/2023 295.00p 300.00p 280.00p 290.00p 232219
20/10/2023 302.50p 305.00p 292.32p 295.00p 81865
19/10/2023 307.50p 310.00p 300.00p 307.50p 42773
18/10/2023 310.00p 311.54p 305.00p 307.50p 46776
17/10/2023 315.00p 315.00p 305.00p 305.00p 38722
16/10/2023 325.00p 330.00p 310.00p 315.00p 824835
13/10/2023 325.00p 330.00p 320.00p 325.00p 84840
12/10/2023 322.50p 337.00p 321.00p 325.00p 238442
11/10/2023 315.00p 325.00p 312.33p 322.50p 76353
10/10/2023 311.00p 320.00p 307.00p 315.00p 85179
09/10/2023 307.50p 315.00p 306.94p 315.00p 77500
06/10/2023 310.00p 315.00p 305.00p 307.50p 79994
05/10/2023 312.50p 315.00p 305.00p 314.00p 14750
04/10/2023 320.00p 325.00p 309.73p 312.50p 67478
03/10/2023 320.00p 325.00p 317.00p 322.00p 94216
02/10/2023 325.00p 330.00p 315.00p 320.00p 2196434
29/09/2023 310.00p 330.00p 307.00p 329.00p 210787
28/09/2023 312.50p 314.90p 300.00p 311.00p 180618
27/09/2023 312.50p 316.00p 310.30p 312.50p 233043
26/09/2023 312.50p 315.00p 310.55p 312.50p 131554
25/09/2023 309.00p 313.00p 309.00p 312.50p 407277
22/09/2023 302.00p 310.00p 294.00p 309.00p 469452
21/09/2023 302.50p 304.00p 298.06p 300.50p 164441
20/09/2023 307.50p 315.00p 296.50p 303.00p 526800
19/09/2023 300.00p 306.00p 298.34p 302.50p 86597
18/09/2023 297.50p 311.00p 296.25p 300.00p 69153
15/09/2023 277.50p 299.00p 275.00p 295.00p 123246
14/09/2023 277.50p 279.00p 275.00p 277.50p 44184
13/09/2023 277.50p 278.00p 270.00p 277.50p 60175
12/09/2023 282.50p 285.00p 271.50p 277.50p 194473
11/09/2023 282.50p 283.90p 280.00p 282.50p 51444
08/09/2023 282.50p 284.95p 281.50p 282.50p 19982
07/09/2023 285.00p 290.00p 280.00p 282.50p 31952
06/09/2023 295.00p 295.00p 280.00p 285.00p 62410
05/09/2023 295.00p 300.00p 290.11p 295.00p 66533
04/09/2023 290.00p 300.00p 287.00p 295.00p 129104
01/09/2023 290.00p 293.00p 286.80p 290.00p 102407
31/08/2023 287.50p 295.00p 285.00p 290.00p 94281
30/08/2023 298.50p 302.00p 286.00p 287.50p 128681
29/08/2023 297.50p 302.00p 295.56p 298.50p 242853
25/08/2023 298.50p 300.00p 295.05p 297.50p 35984
24/08/2023 299.00p 303.00p 295.00p 298.50p 36366
23/08/2023 299.00p 303.00p 297.00p 299.00p 52180
22/08/2023 300.00p 305.00p 295.00p 299.00p 219068
21/08/2023 295.00p 305.00p 295.00p 300.00p 251673
18/08/2023 295.00p 295.00p 290.00p 295.00p 14036
17/08/2023 300.00p 303.00p 290.11p 295.00p 17380
16/08/2023 300.00p 302.50p 295.00p 300.00p 99159
15/08/2023 307.50p 308.00p 295.08p 300.00p 64264
14/08/2023 302.50p 310.00p 300.00p 306.50p 109948
11/08/2023 292.50p 304.00p 290.00p 302.00p 113894
10/08/2023 280.00p 295.00p 280.00p 292.50p 106199
09/08/2023 280.00p 282.00p 279.08p 280.00p 145764
08/08/2023 280.00p 285.00p 275.00p 280.00p 42971
07/08/2023 280.00p 285.00p 275.00p 280.00p 123830
04/08/2023 284.00p 288.00p 277.57p 280.00p 59408
03/08/2023 289.00p 290.00p 282.55p 284.00p 35683
02/08/2023 289.00p 293.00p 285.00p 289.00p 27953
01/08/2023 289.00p 290.00p 285.00p 289.00p 27648
31/07/2023 290.00p 300.00p 285.00p 289.00p 31884
28/07/2023 292.50p 295.00p 287.00p 290.00p 39119
27/07/2023 292.50p 293.43p 291.00p 292.50p 76266
26/07/2023 292.50p 295.00p 291.00p 292.50p 17500
25/07/2023 295.00p 300.00p 290.00p 292.50p 72547
24/07/2023 291.00p 297.64p 291.00p 295.00p 118193
21/07/2023 290.00p 295.00p 285.00p 291.00p 82526
20/07/2023 295.00p 296.19p 280.00p 292.50p 240512
19/07/2023 272.50p 300.00p 272.50p 294.00p 432787
18/07/2023 265.00p 274.00p 263.50p 270.00p 77786
17/07/2023 267.50p 268.75p 262.23p 265.00p 30004
14/07/2023 270.00p 272.00p 265.00p 267.50p 35064
13/07/2023 275.00p 280.00p 268.00p 275.00p 207509
12/07/2023 269.00p 278.90p 265.00p 277.00p 56853
11/07/2023 269.00p 273.00p 265.06p 269.00p 69223
10/07/2023 270.00p 274.90p 265.80p 269.00p 30690
07/07/2023 275.00p 277.00p 266.00p 270.00p 56837
06/07/2023 275.00p 280.00p 271.53p 275.00p 68019
05/07/2023 270.00p 280.00p 270.00p 275.00p 126175
04/07/2023 272.50p 275.00p 267.69p 270.00p 26134
03/07/2023 272.50p 279.67p 270.00p 272.50p 89263
30/06/2023 262.50p 274.50p 255.60p 272.50p 103351
29/06/2023 270.00p 275.00p 260.00p 262.50p 73546
28/06/2023 282.50p 288.50p 266.00p 270.00p 101504
27/06/2023 275.00p 278.00p 270.00p 275.00p 45045
26/06/2023 275.00p 280.00p 270.00p 275.00p 81212
23/06/2023 280.00p 280.00p 272.55p 275.00p 39581
22/06/2023 285.00p 290.00p 275.10p 280.00p 134820
21/06/2023 280.00p 290.00p 275.00p 290.00p 515238
20/06/2023 279.00p 282.75p 275.00p 280.00p 98038
19/06/2023 275.00p 290.00p 265.00p 283.00p 225398
16/06/2023 277.50p 280.00p 271.50p 275.00p 396734
15/06/2023 265.00p 290.00p 263.23p 277.50p 1206745
14/06/2023 236.50p 255.00p 232.00p 252.50p 781780
13/06/2023 236.50p 237.13p 233.77p 236.50p 27926
12/06/2023 237.50p 240.00p 231.00p 236.50p 214924
09/06/2023 237.50p 237.90p 235.50p 237.50p 116268
08/06/2023 242.50p 245.00p 232.11p 238.50p 140401
07/06/2023 242.50p 242.50p 240.05p 242.50p 16016
06/06/2023 245.00p 250.00p 241.00p 242.50p 19749
05/06/2023 237.50p 248.00p 235.75p 245.00p 162748
02/06/2023 242.50p 245.00p 230.00p 240.00p 119449
01/06/2023 238.50p 247.50p 235.00p 242.50p 183550
31/05/2023 250.00p 252.00p 235.50p 238.50p 295828
30/05/2023 273.50p 275.00p 248.34p 255.00p 172092
26/05/2023 273.50p 276.93p 272.00p 273.50p 53537
25/05/2023 273.50p 277.00p 272.00p 273.50p 95282
24/05/2023 276.00p 278.50p 270.10p 273.50p 103133
23/05/2023 271.00p 282.00p 265.00p 276.00p 107869
22/05/2023 271.50p 275.00p 268.00p 271.00p 61425
19/05/2023 273.50p 285.00p 271.20p 272.50p 158436
18/05/2023 266.50p 277.00p 265.00p 273.50p 106767
17/05/2023 266.50p 268.00p 265.00p 268.00p 45019
16/05/2023 273.50p 280.00p 259.33p 266.50p 127700
15/05/2023 265.00p 277.00p 264.00p 273.50p 168125
12/05/2023 259.00p 266.00p 248.25p 266.00p 137206
11/05/2023 264.00p 268.00p 255.00p 260.00p 133547
10/05/2023 249.00p 267.50p 249.00p 265.00p 237162
09/05/2023 257.50p 260.00p 245.55p 249.00p 265883
05/05/2023 235.00p 253.00p 233.00p 246.00p 235504
04/05/2023 239.00p 242.49p 230.00p 235.00p 967487
03/05/2023 230.00p 242.00p 229.00p 239.00p 186354
02/05/2023 217.50p 235.00p 217.50p 230.00p 345278
28/04/2023 221.00p 222.00p 215.00p 217.50p 168039
27/04/2023 216.50p 230.00p 214.70p 221.00p 239644
26/04/2023 200.00p 218.00p 199.52p 216.50p 789380
25/04/2023 200.00p 202.00p 190.00p 196.00p 217180
24/04/2023 197.50p 203.00p 197.00p 200.00p 37389
21/04/2023 191.00p 200.58p 188.52p 197.50p 96052
20/04/2023 185.00p 193.00p 182.50p 191.00p 159421
19/04/2023 187.50p 190.00p 180.55p 185.00p 29707

*Close Price adjusted for both dividends and splits