Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/05/2024 485.00p 494.00p 483.00p 487.00p 359890
29/05/2024 495.00p 500.00p 486.00p 487.00p 117972
28/05/2024 499.00p 506.00p 492.00p 498.00p 127065
24/05/2024 505.00p 510.00p 496.00p 499.00p 83548
23/05/2024 515.00p 520.00p 500.00p 505.00p 71992
22/05/2024 519.00p 528.00p 507.04p 515.00p 325999
21/05/2024 495.00p 515.00p 493.20p 509.00p 499196
20/05/2024 485.00p 499.00p 485.00p 495.00p 120851
17/05/2024 480.00p 495.00p 480.00p 487.00p 102201
16/05/2024 485.00p 490.00p 476.50p 480.00p 63166
15/05/2024 472.50p 490.00p 470.00p 485.00p 129532
14/05/2024 457.50p 475.00p 456.00p 472.00p 282934
13/05/2024 462.50p 465.00p 455.00p 457.50p 251600
10/05/2024 465.00p 469.00p 460.00p 460.00p 224294
09/05/2024 465.00p 470.00p 460.00p 460.00p 181955
08/05/2024 467.50p 475.00p 460.00p 460.00p 177041
07/05/2024 482.50p 485.00p 465.00p 465.00p 529441
03/05/2024 477.50p 485.00p 450.00p 480.00p 14081061
02/05/2024 475.00p 480.00p 470.00p 477.50p 82538
01/05/2024 477.50p 490.00p 470.00p 475.00p 95870
30/04/2024 482.50p 494.99p 476.25p 480.00p 128325
29/04/2024 472.50p 485.00p 470.00p 485.00p 226220
26/04/2024 485.00p 490.00p 470.30p 472.50p 166122
25/04/2024 495.00p 500.00p 480.00p 485.00p 234367
24/04/2024 480.00p 506.00p 480.00p 490.00p 1054446
23/04/2024 460.00p 470.00p 455.00p 470.00p 130170
22/04/2024 447.50p 474.00p 445.00p 465.00p 236588
19/04/2024 430.00p 450.00p 429.00p 447.50p 105467
18/04/2024 420.00p 435.00p 418.33p 430.00p 275607
17/04/2024 415.00p 423.90p 415.00p 420.00p 70578
16/04/2024 425.00p 425.00p 411.00p 415.00p 234595
15/04/2024 425.00p 427.45p 415.00p 425.00p 167680
12/04/2024 430.00p 430.00p 420.00p 425.00p 138469
11/04/2024 432.50p 435.00p 422.21p 430.00p 101133
10/04/2024 427.50p 440.00p 421.50p 435.00p 243424
09/04/2024 390.00p 430.00p 390.00p 427.50p 654587
08/04/2024 377.50p 380.00p 370.00p 375.00p 136819
05/04/2024 390.00p 390.00p 365.55p 378.00p 410829
04/04/2024 412.50p 415.00p 381.55p 390.00p 406732
03/04/2024 412.50p 413.25p 410.00p 412.50p 162071
02/04/2024 412.50p 415.00p 405.00p 412.50p 118320
28/03/2024 417.50p 420.00p 410.00p 412.50p 465115
27/03/2024 420.00p 420.00p 415.00p 417.50p 28920
26/03/2024 420.00p 424.00p 415.00p 420.00p 80490
25/03/2024 420.00p 423.40p 415.00p 420.00p 231553
22/03/2024 422.50p 425.00p 416.00p 420.00p 59672
21/03/2024 410.00p 424.50p 407.90p 420.00p 239701
20/03/2024 420.00p 420.00p 412.00p 422.00p 25305
19/03/2024 420.00p 425.00p 410.00p 412.00p 79559
18/03/2024 415.00p 432.00p 412.00p 432.00p 134535
15/03/2024 415.00p 420.00p 411.10p 415.00p 80508
14/03/2024 400.00p 420.00p 400.00p 418.00p 504887
13/03/2024 390.00p 411.00p 389.15p 411.00p 84364
12/03/2024 390.00p 395.00p 385.00p 390.00p 34156
11/03/2024 390.00p 394.50p 385.00p 390.00p 44610
08/03/2024 390.00p 394.00p 385.00p 390.00p 84191
07/03/2024 390.00p 395.00p 386.00p 390.00p 32987
06/03/2024 385.00p 390.00p 385.00p 390.00p 134371
05/03/2024 385.00p 390.00p 380.00p 390.00p 92901
04/03/2024 380.00p 390.00p 380.00p 385.00p 121384
01/03/2024 380.00p 385.00p 375.00p 380.00p 96466
29/02/2024 380.00p 382.60p 378.30p 380.00p 44295
28/02/2024 380.00p 385.00p 377.10p 380.00p 106917
27/02/2024 385.00p 390.00p 375.78p 390.00p 159037
26/02/2024 385.00p 390.00p 380.00p 390.00p 96891
23/02/2024 385.00p 390.00p 380.00p 385.00p 39025
22/02/2024 390.00p 395.00p 380.02p 385.00p 39941
21/02/2024 390.00p 395.00p 386.00p 390.00p 13706
20/02/2024 387.50p 395.00p 387.27p 395.00p 48648
19/02/2024 390.00p 396.00p 385.00p 389.00p 59487
16/02/2024 392.50p 400.00p 386.75p 395.00p 131764
15/02/2024 397.50p 397.50p 391.25p 395.00p 63573
14/02/2024 400.00p 405.00p 390.00p 400.00p 64132
13/02/2024 400.00p 400.00p 395.50p 400.00p 19324
12/02/2024 395.00p 403.50p 395.00p 401.00p 117633
09/02/2024 402.50p 405.00p 393.50p 395.00p 114295
08/02/2024 395.00p 405.00p 393.02p 402.50p 225362
07/02/2024 385.00p 400.00p 380.00p 395.00p 146889
06/02/2024 385.00p 386.95p 380.00p 385.00p 94031
05/02/2024 382.50p 387.25p 380.00p 385.00p 98394
02/02/2024 385.00p 390.00p 380.00p 382.50p 29005
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

*Close Price adjusted for both dividends and splits