Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2020 72.00p 75.60p 71.00p 73.00p 107632
09/12/2020 67.00p 73.00p 66.76p 72.00p 58590
08/12/2020 67.00p 68.00p 66.55p 67.00p 87405
07/12/2020 66.50p 66.90p 66.00p 66.50p 335515
04/12/2020 66.50p 66.98p 66.00p 66.50p 902094
03/12/2020 66.50p 67.00p 66.00p 66.50p 26733
02/12/2020 66.50p 67.00p 66.00p 66.50p 11700
01/12/2020 69.00p 69.00p 65.25p 66.50p 50284
30/11/2020 69.00p 69.24p 68.00p 69.00p 28897
27/11/2020 69.00p 69.00p 68.00p 69.00p 10854
26/11/2020 69.00p 69.00p 68.00p 69.00p 10000
25/11/2020 69.00p 69.00p 67.00p 69.00p 47995
24/11/2020 69.00p 69.00p 68.00p 69.00p 31074
23/11/2020 69.00p 69.50p 68.00p 69.00p 62804
20/11/2020 69.00p 69.00p 68.00p 69.00p 21159
19/11/2020 69.00p 69.00p 68.05p 69.00p 10035
18/11/2020 69.00p 69.13p 68.00p 69.00p 26044
17/11/2020 67.50p 72.00p 66.55p 69.00p 281547
16/11/2020 67.50p 67.50p 64.00p 66.50p 60335
13/11/2020 67.50p 67.50p 65.00p 67.50p 22876
12/11/2020 67.50p 67.50p 65.25p 67.50p 6407
10/11/2020 68.00p 68.00p 65.00p 67.50p 18219
09/11/2020 68.00p 68.00p 66.00p 68.00p 7841
06/11/2020 68.00p 68.00p 66.03p 68.00p 17753
05/11/2020 68.50p 68.50p 65.68p 68.00p 17178
04/11/2020 68.50p 70.00p 67.00p 68.50p 7907
03/11/2020 68.50p 70.00p 65.00p 68.50p 65528
02/11/2020 68.50p 68.50p 67.05p 68.50p 11218
30/10/2020 68.50p 68.50p 67.05p 68.50p 12946
29/10/2020 68.50p 68.50p 67.06p 68.50p 43902
28/10/2020 68.50p 68.50p 67.08p 68.50p 35539
27/10/2020 68.50p 68.50p 67.00p 68.50p 62141
26/10/2020 68.50p 68.50p 68.25p 68.50p 525
23/10/2020 68.50p 68.50p 67.06p 68.50p 7819
22/10/2020 68.50p 68.50p 67.15p 68.00p 3046
21/10/2020 68.50p 68.50p 67.15p 68.50p 7479
20/10/2020 68.50p 68.50p 67.15p 68.50p 34973
19/10/2020 68.50p 69.50p 67.00p 67.00p 9775
16/10/2020 68.50p 70.00p 67.25p 68.50p 9046
15/10/2020 68.50p 70.00p 67.15p 68.50p 11298
14/10/2020 67.50p 67.50p 67.25p 67.50p 13039
13/10/2020 67.50p 67.50p 67.35p 67.50p 940
12/10/2020 67.50p 67.50p 67.11p 67.50p 80142
09/10/2020 67.00p 68.00p 66.20p 68.00p 19194
08/10/2020 67.00p 67.07p 66.10p 67.00p 16232
07/10/2020 67.00p 67.15p 65.25p 67.00p 330955
06/10/2020 67.00p 67.28p 67.00p 67.00p 10631
05/10/2020 67.00p 68.00p 66.40p 67.00p 51329
02/10/2020 67.00p 67.65p 66.50p 67.00p 2668
01/10/2020 67.00p 67.00p 66.04p 67.00p 3091
30/09/2020 67.00p 67.25p 66.50p 67.00p 3043
29/09/2020 67.00p 67.25p 66.50p 67.00p 1544
28/09/2020 67.00p 67.00p 66.40p 67.00p 21409
25/09/2020 67.00p 67.50p 66.50p 67.00p 16057
24/09/2020 66.00p 67.00p 65.74p 67.00p 157738
23/09/2020 63.50p 66.80p 62.00p 66.80p 151066
22/09/2020 65.50p 68.80p 63.00p 65.50p 38695
21/09/2020 67.50p 67.50p 63.00p 65.50p 71599
18/09/2020 67.50p 67.50p 65.11p 67.50p 11968
17/09/2020 67.50p 67.50p 67.50p 67.50p 0
16/09/2020 67.50p 67.50p 65.11p 67.50p 3344
15/09/2020 67.50p 68.00p 67.50p 67.50p 13218
14/09/2020 67.50p 67.50p 64.25p 67.50p 13833
11/09/2020 67.00p 68.00p 67.00p 67.50p 158
10/09/2020 67.00p 67.00p 67.00p 67.00p 0
09/09/2020 67.00p 67.40p 64.12p 67.00p 10315
08/09/2020 67.00p 67.00p 64.00p 67.00p 4084
07/09/2020 67.00p 68.50p 64.00p 67.00p 23950
04/09/2020 67.00p 68.40p 64.00p 67.00p 5752
03/09/2020 66.50p 68.40p 64.00p 67.00p 46718
02/09/2020 65.00p 65.00p 62.00p 65.00p 17725
01/09/2020 65.00p 65.00p 63.00p 65.00p 495
31/08/2020 65.50p 65.50p 62.00p 65.00p 17065
28/08/2020 65.50p 65.50p 62.00p 65.00p 17065
27/08/2020 65.50p 66.50p 63.10p 65.50p 4277
26/08/2020 65.50p 68.00p 63.75p 65.50p 2371
25/08/2020 67.00p 70.00p 63.00p 65.50p 23735
24/08/2020 67.50p 67.50p 64.00p 67.00p 13191
21/08/2020 67.50p 67.50p 65.00p 67.50p 15204
20/08/2020 68.00p 68.00p 65.08p 67.50p 11225
19/08/2020 68.00p 68.00p 66.00p 68.00p 6401
18/08/2020 68.00p 68.00p 66.00p 68.00p 2801
17/08/2020 68.00p 68.00p 66.00p 68.00p 17098
14/08/2020 68.00p 68.00p 65.00p 68.00p 6898
13/08/2020 68.00p 68.00p 66.00p 68.00p 160
12/08/2020 68.50p 70.00p 67.00p 68.00p 9229
11/08/2020 68.50p 68.50p 67.00p 68.50p 6402
10/08/2020 68.50p 69.00p 67.00p 69.00p 12159
07/08/2020 68.50p 72.20p 67.00p 68.50p 4993
06/08/2020 68.50p 70.00p 67.06p 68.50p 5561
05/08/2020 68.50p 69.94p 67.00p 68.50p 22946
04/08/2020 70.00p 73.00p 65.50p 73.00p 163913
03/08/2020 70.00p 73.00p 67.00p 70.00p 11903
31/07/2020 70.00p 73.00p 67.00p 70.00p 12490
30/07/2020 70.50p 70.50p 67.00p 70.00p 12902
29/07/2020 70.00p 73.00p 67.00p 70.00p 8708
28/07/2020 70.00p 70.00p 66.40p 70.00p 6646
27/07/2020 71.00p 76.00p 67.00p 70.00p 12004
24/07/2020 71.00p 72.60p 67.40p 72.60p 2169
23/07/2020 71.00p 71.00p 69.00p 71.00p 2082
22/07/2020 71.00p 71.00p 69.00p 71.00p 6940
21/07/2020 71.00p 72.00p 69.00p 71.00p 9887
20/07/2020 71.00p 71.00p 69.00p 71.00p 10624
17/07/2020 71.00p 71.00p 69.00p 71.00p 3350
16/07/2020 71.00p 72.00p 67.40p 71.00p 21972
15/07/2020 71.00p 71.00p 69.00p 71.00p 1307
14/07/2020 71.00p 71.00p 69.00p 71.00p 655
13/07/2020 71.00p 71.00p 69.00p 71.00p 5000
10/07/2020 71.00p 73.00p 69.00p 71.00p 1422
09/07/2020 71.00p 71.00p 69.00p 71.00p 5789
08/07/2020 70.50p 71.00p 68.00p 71.00p 15100
07/07/2020 70.50p 70.75p 68.00p 70.50p 9400
06/07/2020 70.00p 73.00p 68.00p 70.50p 18036
03/07/2020 71.00p 71.55p 68.00p 70.00p 27922
02/07/2020 70.50p 72.50p 69.00p 71.00p 24258
01/07/2020 71.50p 75.00p 68.00p 70.50p 30355
30/06/2020 69.50p 75.00p 68.00p 71.40p 61970
29/06/2020 69.50p 72.00p 67.18p 69.50p 23207
26/06/2020 68.50p 71.00p 66.12p 71.00p 7898
25/06/2020 68.00p 68.00p 64.00p 65.50p 59097
24/06/2020 68.00p 68.00p 65.21p 68.00p 43896
23/06/2020 68.00p 68.00p 66.00p 68.00p 2618
22/06/2020 68.00p 68.00p 66.00p 68.00p 39897
19/06/2020 68.00p 68.00p 66.00p 68.00p 6097
18/06/2020 68.00p 68.00p 66.50p 68.00p 7408
17/06/2020 68.00p 68.00p 66.00p 68.00p 8626
16/06/2020 68.00p 68.00p 66.75p 68.00p 831
15/06/2020 68.00p 68.00p 62.60p 68.00p 29891
12/06/2020 68.00p 68.00p 64.60p 64.60p 22895
11/06/2020 69.00p 69.00p 65.00p 68.00p 31976
10/06/2020 69.00p 69.00p 68.00p 69.00p 13764
09/06/2020 68.50p 70.00p 67.51p 69.00p 69223
08/06/2020 68.50p 70.00p 67.10p 68.50p 81675
05/06/2020 68.50p 68.70p 66.00p 68.50p 37800
04/06/2020 68.50p 68.75p 67.00p 68.50p 26175
03/06/2020 67.00p 69.00p 64.60p 68.50p 45328
02/06/2020 66.00p 68.35p 64.51p 67.00p 66925
01/06/2020 64.50p 69.00p 63.12p 66.00p 160882
29/05/2020 59.00p 62.00p 56.51p 57.00p 26986
28/05/2020 61.50p 62.00p 57.21p 59.00p 73323
27/05/2020 64.00p 64.00p 58.51p 61.50p 184797
26/05/2020 62.50p 66.00p 62.50p 65.00p 88954
25/05/2020 55.00p 64.00p 55.00p 63.00p 281770
22/05/2020 55.00p 64.00p 55.00p 63.00p 281770
21/05/2020 51.00p 56.92p 51.00p 55.00p 82771
20/05/2020 49.50p 52.00p 45.00p 51.00p 175775
19/05/2020 49.00p 50.75p 46.00p 49.50p 80896
18/05/2020 48.00p 49.90p 45.50p 49.00p 119400
15/05/2020 43.00p 49.00p 42.75p 48.00p 103057
14/05/2020 43.00p 43.90p 40.00p 43.00p 2731395
13/05/2020 43.00p 44.00p 39.00p 44.00p 241736
12/05/2020 42.00p 42.00p 40.00p 42.00p 63462
11/05/2020 43.00p 43.00p 39.00p 43.00p 100920
08/05/2020 42.50p 43.50p 41.00p 43.00p 590863
07/05/2020 42.50p 43.50p 41.00p 43.00p 1090863
06/05/2020 42.00p 42.50p 40.00p 42.50p 19596
05/05/2020 42.00p 44.00p 40.00p 42.00p 20405
04/05/2020 42.00p 42.00p 40.00p 42.00p 40915
01/05/2020 41.50p 42.20p 38.12p 42.00p 288833
30/04/2020 42.50p 42.50p 38.14p 41.50p 146281
29/04/2020 42.50p 42.50p 40.10p 42.50p 119221
28/04/2020 37.50p 42.50p 37.00p 42.50p 549196
27/04/2020 37.50p 39.00p 36.00p 37.50p 6064
24/04/2020 37.50p 38.70p 35.65p 37.50p 42355
23/04/2020 37.50p 39.00p 35.00p 37.50p 54817
22/04/2020 37.50p 39.90p 35.00p 37.50p 26872
21/04/2020 40.00p 41.00p 35.00p 37.50p 11034
20/04/2020 40.00p 40.00p 35.00p 40.00p 35107
17/04/2020 40.00p 40.70p 35.50p 40.00p 17321
16/04/2020 40.00p 40.70p 35.00p 40.00p 544773
15/04/2020 43.50p 43.50p 35.00p 40.00p 88548
14/04/2020 45.50p 46.90p 41.00p 43.50p 112322
13/04/2020 44.00p 48.00p 38.00p 45.50p 296801
10/04/2020 44.00p 48.00p 38.00p 45.50p 296801
09/04/2020 44.00p 48.00p 38.00p 45.50p 296801
08/04/2020 42.50p 48.50p 42.00p 47.50p 364785
07/04/2020 42.50p 44.00p 42.00p 42.50p 108355
06/04/2020 42.50p 42.50p 42.00p 42.50p 47256
03/04/2020 41.50p 42.50p 41.50p 42.50p 1800
02/04/2020 41.50p 42.50p 40.11p 42.50p 13218
01/04/2020 42.50p 43.00p 40.00p 42.50p 14648
31/03/2020 44.00p 45.85p 40.00p 42.50p 93274
30/03/2020 44.00p 45.50p 40.16p 44.00p 42251
27/03/2020 46.50p 49.00p 40.40p 48.00p 16481
26/03/2020 46.50p 49.00p 46.50p 46.50p 35475
25/03/2020 41.50p 50.00p 41.50p 46.50p 76074
24/03/2020 37.50p 44.84p 37.50p 41.50p 46993
23/03/2020 41.50p 41.50p 36.04p 38.50p 36632
20/03/2020 41.50p 44.00p 38.00p 38.50p 287079
19/03/2020 42.50p 44.00p 40.00p 41.50p 245450
18/03/2020 56.50p 56.50p 45.00p 46.50p 45321
17/03/2020 71.50p 71.50p 55.00p 56.50p 287133
16/03/2020 72.50p 75.00p 65.00p 71.50p 50415
13/03/2020 75.00p 78.00p 72.26p 75.00p 138520
12/03/2020 77.50p 79.00p 72.10p 75.00p 16713
11/03/2020 81.00p 81.00p 75.00p 77.50p 86439
10/03/2020 81.00p 81.00p 77.00p 81.00p 10917
09/03/2020 83.50p 84.20p 77.00p 81.00p 34681
06/03/2020 85.50p 86.50p 84.00p 85.50p 36702
05/03/2020 88.00p 88.00p 84.00p 87.00p 27279

*Close Price adjusted for both dividends and splits