Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2021 222.50p 225.00p 205.51p 207.50p 101651
21/09/2021 217.00p 219.50p 214.50p 217.00p 10027
20/09/2021 221.00p 224.00p 214.00p 217.00p 77958
17/09/2021 221.00p 225.00p 217.25p 221.00p 72173
16/09/2021 215.00p 224.00p 211.55p 221.00p 59579
15/09/2021 215.00p 216.75p 211.25p 215.00p 11410
14/09/2021 237.50p 240.00p 210.00p 215.00p 225477
13/09/2021 230.00p 240.00p 225.41p 240.00p 100827
10/09/2021 225.00p 234.00p 225.00p 230.00p 44320
09/09/2021 220.00p 229.00p 215.00p 225.00p 91744
08/09/2021 211.00p 220.00p 208.41p 217.50p 58819
07/09/2021 211.50p 215.00p 207.00p 207.00p 33054
06/09/2021 211.50p 211.50p 208.35p 211.50p 28179
03/09/2021 211.50p 211.50p 208.35p 211.50p 2563
02/09/2021 202.50p 215.00p 202.50p 211.50p 47578
01/09/2021 205.00p 210.00p 195.00p 202.50p 94750
31/08/2021 214.50p 216.20p 203.00p 206.50p 123645
27/08/2021 207.50p 220.00p 206.00p 214.50p 122053
26/08/2021 210.00p 213.00p 203.00p 205.00p 71085
25/08/2021 197.50p 214.00p 197.00p 210.00p 84976
24/08/2021 197.50p 198.50p 195.50p 197.50p 24500
23/08/2021 198.50p 201.00p 195.00p 197.50p 18193
20/08/2021 202.50p 203.00p 195.00p 195.00p 27085
19/08/2021 199.00p 205.00p 196.00p 202.50p 47513
18/08/2021 187.50p 205.00p 187.50p 201.00p 185316
17/08/2021 178.00p 190.00p 177.00p 187.50p 64399
16/08/2021 178.00p 180.89p 176.80p 178.00p 17849
13/08/2021 179.50p 182.00p 176.50p 178.00p 52484
12/08/2021 169.00p 182.00p 169.00p 179.50p 59124
11/08/2021 169.00p 172.00p 167.05p 169.00p 1720
10/08/2021 162.50p 170.00p 161.61p 168.00p 48205
09/08/2021 157.50p 165.00p 155.00p 162.50p 55202
06/08/2021 157.50p 160.00p 155.00p 157.50p 13780
05/08/2021 157.50p 157.68p 155.25p 157.50p 46573
04/08/2021 162.50p 170.00p 155.51p 157.50p 89672
03/08/2021 165.00p 168.30p 160.00p 162.50p 67204
02/08/2021 170.00p 173.00p 161.00p 165.00p 53444
30/07/2021 172.50p 175.00p 168.00p 170.00p 37971
29/07/2021 162.50p 174.00p 162.50p 172.50p 69163
28/07/2021 152.50p 167.00p 150.16p 162.50p 104287
27/07/2021 152.50p 153.25p 150.00p 152.50p 21332
26/07/2021 159.00p 160.00p 150.00p 152.50p 78912
23/07/2021 160.00p 161.00p 158.00p 159.00p 19427
22/07/2021 160.00p 161.45p 158.00p 160.00p 36756
21/07/2021 160.00p 161.80p 158.55p 160.00p 30255
20/07/2021 163.00p 163.00p 158.00p 160.00p 23336
19/07/2021 170.00p 172.00p 162.00p 165.00p 41219
16/07/2021 170.00p 170.00p 168.00p 170.00p 11233
15/07/2021 170.00p 170.15p 168.20p 170.00p 20081
14/07/2021 172.50p 173.00p 168.00p 170.00p 18693
13/07/2021 172.50p 172.80p 170.00p 172.50p 31469
12/07/2021 172.50p 173.40p 170.00p 172.50p 10072
09/07/2021 172.50p 173.48p 170.00p 172.50p 11419
08/07/2021 176.50p 176.50p 170.00p 172.50p 59806
07/07/2021 177.50p 178.00p 175.00p 176.50p 5721
06/07/2021 177.50p 178.67p 175.25p 177.50p 19170
05/07/2021 177.50p 180.00p 175.75p 177.50p 29110
02/07/2021 177.50p 180.00p 175.60p 180.00p 65330
01/07/2021 177.50p 179.75p 177.35p 177.50p 27936
30/06/2021 177.50p 179.75p 175.00p 177.50p 41809
29/06/2021 169.00p 182.50p 169.00p 177.50p 121457
28/06/2021 169.00p 172.00p 166.12p 169.00p 84142
25/06/2021 169.00p 173.00p 163.00p 169.00p 20102
24/06/2021 158.50p 178.00p 156.00p 169.00p 260614
23/06/2021 158.50p 162.00p 156.09p 158.50p 38509
22/06/2021 159.00p 162.00p 155.70p 158.50p 33994
21/06/2021 160.00p 162.00p 156.00p 159.00p 29708
18/06/2021 161.50p 166.00p 158.00p 160.00p 26851
17/06/2021 161.50p 163.00p 158.00p 161.50p 46394
16/06/2021 163.00p 165.00p 158.00p 161.50p 33660
15/06/2021 168.50p 171.00p 159.00p 163.00p 93462
14/06/2021 160.50p 175.00p 159.68p 168.00p 217525
11/06/2021 143.50p 165.00p 143.50p 160.50p 304583
10/06/2021 139.00p 143.00p 139.00p 140.00p 12339
09/06/2021 139.00p 141.55p 138.66p 139.00p 35678
08/06/2021 132.00p 142.00p 130.00p 140.00p 105280
07/06/2021 131.00p 134.00p 131.00p 132.00p 17665
04/06/2021 133.50p 133.99p 128.00p 131.00p 52445
03/06/2021 135.00p 137.00p 132.50p 133.50p 22614
02/06/2021 128.50p 138.75p 128.49p 135.00p 178235
01/06/2021 123.50p 130.00p 122.00p 128.50p 54681
31/05/2021 123.50p 126.50p 121.85p 123.50p 21593
28/05/2021 123.50p 126.50p 121.85p 123.50p 21593
27/05/2021 123.50p 127.00p 121.75p 123.50p 7476
26/05/2021 123.50p 126.10p 120.00p 123.50p 41226
25/05/2021 122.00p 127.00p 120.00p 123.50p 17977
24/05/2021 122.00p 124.00p 121.60p 122.00p 24388
21/05/2021 122.00p 123.80p 120.25p 122.00p 33223
20/05/2021 122.50p 123.00p 120.00p 122.00p 12289
19/05/2021 121.50p 125.66p 118.50p 122.50p 103683
18/05/2021 121.50p 121.50p 118.25p 121.50p 25241
17/05/2021 122.00p 125.00p 118.10p 121.50p 19096
14/05/2021 122.50p 122.50p 118.08p 122.00p 48808
13/05/2021 127.50p 127.50p 119.00p 127.50p 98559
12/05/2021 122.50p 132.00p 120.00p 132.00p 131456
11/05/2021 128.50p 130.00p 120.00p 122.50p 54942
10/05/2021 128.50p 129.25p 125.00p 128.50p 61450
07/05/2021 131.00p 132.00p 128.00p 128.50p 43412
06/05/2021 131.50p 134.00p 128.91p 131.50p 107600
05/05/2021 133.50p 139.00p 128.85p 131.50p 78401
04/05/2021 126.00p 137.00p 125.00p 133.50p 119884
30/04/2021 125.00p 128.40p 123.00p 126.00p 7305
29/04/2021 124.00p 127.00p 121.83p 125.00p 36676
28/04/2021 130.00p 132.70p 121.00p 124.00p 145888
27/04/2021 119.00p 129.89p 119.00p 127.50p 147079
26/04/2021 126.50p 128.00p 118.00p 119.00p 170006
23/04/2021 135.50p 135.50p 123.00p 126.50p 318396
22/04/2021 131.00p 144.00p 129.00p 136.00p 232910
21/04/2021 123.00p 135.00p 123.00p 131.00p 200366
20/04/2021 113.50p 126.00p 113.50p 125.00p 235080
19/04/2021 108.00p 111.00p 105.00p 108.00p 33502
16/04/2021 115.50p 118.00p 104.00p 108.00p 420799
15/04/2021 105.50p 118.25p 103.50p 115.50p 146409
14/04/2021 93.50p 108.00p 93.00p 105.50p 261220
13/04/2021 93.50p 94.75p 91.33p 93.50p 9119
12/04/2021 92.50p 96.00p 90.00p 93.50p 19935
09/04/2021 92.50p 94.00p 90.55p 92.50p 6675
08/04/2021 92.50p 92.75p 90.25p 92.50p 194073
07/04/2021 92.50p 93.40p 90.25p 92.50p 50749
06/04/2021 92.50p 94.00p 90.00p 92.50p 78223
01/04/2021 93.50p 95.00p 91.50p 92.50p 31012
31/03/2021 93.50p 94.00p 92.07p 93.50p 9493
30/03/2021 93.50p 93.50p 92.00p 93.50p 8397
29/03/2021 92.50p 93.50p 91.60p 93.50p 112920
26/03/2021 92.50p 93.25p 91.00p 92.50p 16934
25/03/2021 92.50p 92.75p 92.50p 92.50p 3045
24/03/2021 92.50p 94.80p 90.50p 92.50p 10867
23/03/2021 92.50p 92.85p 90.50p 92.50p 30919
22/03/2021 92.50p 93.34p 90.50p 92.50p 19742
19/03/2021 92.50p 93.34p 91.00p 92.50p 7194
18/03/2021 92.50p 93.35p 91.65p 92.50p 24415
17/03/2021 92.50p 93.48p 91.50p 92.50p 41439
16/03/2021 92.50p 94.85p 91.76p 92.50p 30997
15/03/2021 92.50p 94.89p 91.75p 92.50p 39823
12/03/2021 92.50p 94.90p 92.18p 92.50p 5889
11/03/2021 92.50p 95.00p 92.15p 92.50p 6718
10/03/2021 92.50p 94.90p 91.75p 92.50p 29733
09/03/2021 92.50p 95.00p 92.50p 92.50p 43478
08/03/2021 92.50p 94.80p 90.50p 92.50p 10201
05/03/2021 92.00p 95.00p 90.00p 92.50p 763440
04/03/2021 92.00p 94.00p 89.85p 92.00p 22535
03/03/2021 92.00p 95.00p 90.31p 92.00p 13049
02/03/2021 92.00p 94.70p 90.31p 92.00p 2544
01/03/2021 92.50p 95.00p 90.00p 90.00p 9100
26/02/2021 92.50p 94.75p 90.00p 92.50p 6537
25/02/2021 92.00p 95.00p 89.55p 92.50p 30794
24/02/2021 92.00p 95.00p 89.25p 92.00p 16160
23/02/2021 92.00p 92.49p 89.12p 92.00p 5172
22/02/2021 93.00p 95.00p 89.12p 95.00p 68775
19/02/2021 88.50p 96.75p 87.00p 93.00p 75393
18/02/2021 88.50p 88.50p 87.98p 88.50p 8502
17/02/2021 88.50p 89.40p 87.50p 88.50p 57264
16/02/2021 88.50p 89.40p 87.21p 88.50p 184401
15/02/2021 88.50p 89.40p 87.06p 88.50p 7964
12/02/2021 88.50p 88.50p 87.07p 88.50p 1142
11/02/2021 88.50p 88.60p 87.06p 88.50p 16258
10/02/2021 88.50p 89.25p 87.12p 88.50p 58818
09/02/2021 88.00p 90.00p 86.08p 88.50p 19636
08/02/2021 88.00p 90.00p 86.55p 88.00p 30975
05/02/2021 88.00p 89.20p 86.55p 88.00p 3582
04/02/2021 88.00p 88.35p 86.55p 88.00p 11874
03/02/2021 88.00p 88.00p 88.00p 88.00p 0
02/02/2021 88.00p 88.45p 86.55p 88.00p 2203
01/02/2021 88.00p 89.16p 86.00p 88.00p 56070
29/01/2021 88.00p 90.00p 85.00p 88.00p 26019
28/01/2021 89.00p 90.00p 86.00p 89.00p 16583
27/01/2021 90.50p 90.75p 86.89p 89.50p 71102
26/01/2021 89.50p 93.00p 85.00p 90.50p 25429
25/01/2021 92.50p 95.00p 86.35p 89.50p 90623
22/01/2021 92.50p 93.15p 90.25p 92.50p 27016
21/01/2021 91.50p 95.00p 90.00p 92.50p 66957
20/01/2021 91.50p 95.00p 88.00p 88.00p 31828
19/01/2021 91.50p 95.00p 88.00p 91.50p 369966
18/01/2021 88.50p 95.00p 87.00p 92.00p 1206317
15/01/2021 83.50p 86.85p 81.00p 84.00p 43594
14/01/2021 78.50p 87.00p 77.00p 83.50p 70258
13/01/2021 78.50p 82.00p 78.50p 78.50p 4788
12/01/2021 78.50p 82.00p 78.50p 78.50p 20543
11/01/2021 78.50p 79.25p 78.50p 78.50p 21266
08/01/2021 79.00p 84.00p 78.50p 78.50p 29947
07/01/2021 76.50p 82.00p 74.00p 79.00p 47147
06/01/2021 76.00p 77.75p 73.65p 76.50p 48198
05/01/2021 76.00p 76.20p 74.00p 76.00p 7518
04/01/2021 76.00p 77.92p 74.05p 76.00p 12582
01/01/2021 76.00p 77.08p 74.25p 76.00p 2949
31/12/2020 76.00p 77.08p 74.25p 76.00p 2949
30/12/2020 76.00p 77.08p 72.50p 76.00p 30233
29/12/2020 80.50p 81.00p 73.00p 76.00p 133619
28/12/2020 80.50p 82.40p 78.05p 80.50p 24551
25/12/2020 80.50p 82.40p 78.05p 80.50p 24551
24/12/2020 80.50p 82.40p 78.05p 80.50p 24551
23/12/2020 80.50p 81.75p 78.00p 80.50p 82247
22/12/2020 80.50p 83.00p 80.22p 80.50p 10069
21/12/2020 79.50p 83.00p 77.00p 80.50p 60316
18/12/2020 79.50p 82.00p 77.00p 79.50p 4395
17/12/2020 79.50p 79.50p 77.11p 79.50p 11167
16/12/2020 79.50p 79.50p 77.05p 79.50p 23438
15/12/2020 79.50p 82.00p 77.05p 79.50p 30287
14/12/2020 74.00p 84.00p 73.00p 79.50p 86167
11/12/2020 73.00p 75.00p 73.00p 74.00p 80948

*Close Price adjusted for both dividends and splits