Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
04/03/2020 86.50p 90.00p 86.50p 88.00p 75280
03/03/2020 83.50p 87.49p 82.28p 86.50p 53329
02/03/2020 82.50p 87.00p 82.25p 83.50p 91582
28/02/2020 90.50p 91.00p 80.10p 82.00p 95245
27/02/2020 91.00p 93.80p 88.00p 92.00p 54591
26/02/2020 92.50p 93.00p 88.00p 91.00p 25249
25/02/2020 95.00p 95.00p 90.00p 92.50p 82691
24/02/2020 96.00p 96.70p 92.00p 95.00p 84822
21/02/2020 82.00p 98.00p 82.00p 96.20p 334969
20/02/2020 82.00p 83.00p 80.00p 82.00p 6274
19/02/2020 82.00p 83.50p 80.00p 82.00p 9320
18/02/2020 82.00p 82.00p 81.00p 82.00p 5166
17/02/2020 83.50p 83.50p 81.00p 82.00p 14268
14/02/2020 83.50p 83.75p 81.00p 83.50p 7206
13/02/2020 83.50p 83.99p 82.00p 83.50p 22618
12/02/2020 83.50p 84.25p 82.65p 83.50p 154673
11/02/2020 83.00p 84.75p 83.00p 83.50p 52423
10/02/2020 83.00p 83.40p 82.25p 83.00p 10627
07/02/2020 83.00p 83.40p 82.20p 83.00p 169314
06/02/2020 83.00p 84.00p 82.04p 83.00p 202270
05/02/2020 80.00p 81.50p 78.75p 80.00p 37912
04/02/2020 80.00p 82.00p 78.75p 80.00p 22196
03/02/2020 80.00p 80.00p 78.75p 80.00p 1407
31/01/2020 80.00p 81.40p 78.50p 80.00p 18853
30/01/2020 80.00p 81.40p 78.50p 80.00p 1592
29/01/2020 80.00p 81.40p 79.00p 80.00p 22635
28/01/2020 80.50p 81.75p 79.25p 80.00p 7336
27/01/2020 81.00p 82.00p 79.80p 80.50p 23114
24/01/2020 81.00p 82.95p 80.00p 81.00p 389
23/01/2020 81.00p 82.95p 79.69p 81.00p 20572
22/01/2020 78.00p 85.00p 78.00p 81.00p 110436
21/01/2020 78.00p 79.00p 76.62p 78.00p 8503
20/01/2020 78.00p 78.00p 76.60p 78.00p 3918
17/01/2020 78.00p 78.00p 76.50p 78.00p 26310
16/01/2020 70.50p 78.75p 70.50p 78.00p 175396
15/01/2020 70.50p 71.75p 70.49p 70.50p 2039
14/01/2020 70.50p 71.00p 70.50p 70.50p 19145
13/01/2020 70.50p 70.50p 68.50p 70.50p 45167
10/01/2020 70.50p 70.50p 67.69p 69.00p 24779
09/01/2020 70.50p 70.50p 68.00p 70.50p 34513
08/01/2020 70.50p 71.00p 68.65p 70.50p 78840
07/01/2020 70.50p 71.00p 68.00p 70.50p 48457
06/01/2020 70.50p 70.85p 68.00p 70.50p 494
03/01/2020 71.00p 71.00p 69.10p 70.50p 5639
02/01/2020 71.00p 71.18p 69.08p 71.00p 7129
01/01/2020 71.00p 71.20p 71.00p 71.00p 2808
31/12/2019 71.00p 71.20p 71.00p 71.00p 2808
30/12/2019 71.00p 71.28p 69.00p 71.00p 34808
27/12/2019 71.00p 71.28p 69.08p 71.00p 1137
26/12/2019 71.00p 71.00p 69.75p 71.00p 8044
25/12/2019 71.00p 71.00p 69.75p 71.00p 8044
24/12/2019 71.00p 71.00p 69.75p 71.00p 8044
23/12/2019 70.00p 72.00p 68.00p 71.00p 770473
20/12/2019 73.00p 73.00p 68.00p 70.00p 688694
19/12/2019 81.50p 82.90p 81.50p 81.50p 3000
18/12/2019 81.50p 82.94p 81.50p 81.50p 11973
17/12/2019 81.00p 82.00p 79.66p 81.50p 7433
16/12/2019 80.00p 82.40p 79.60p 81.00p 50419
13/12/2019 77.50p 81.00p 77.50p 80.00p 87710
12/12/2019 81.50p 81.50p 76.11p 77.50p 47937
11/12/2019 82.50p 82.50p 78.00p 81.50p 18010
10/12/2019 82.50p 82.75p 79.00p 79.00p 19664
09/12/2019 82.50p 84.50p 80.51p 82.50p 31323
06/12/2019 82.50p 82.75p 80.00p 82.50p 47819
05/12/2019 82.50p 82.85p 81.11p 82.50p 1929
04/12/2019 82.50p 83.00p 80.63p 82.50p 780
03/12/2019 84.00p 85.94p 80.21p 82.50p 24360
02/12/2019 85.00p 85.00p 82.00p 84.00p 7155
29/11/2019 85.00p 85.00p 84.31p 85.00p 10000
28/11/2019 86.50p 86.50p 85.00p 85.00p 22314
27/11/2019 88.00p 88.00p 85.21p 86.50p 45210
26/11/2019 88.50p 88.50p 87.05p 88.00p 8124
25/11/2019 91.00p 91.00p 87.21p 88.50p 16009
22/11/2019 93.00p 93.00p 90.00p 91.00p 74915
21/11/2019 93.50p 93.50p 91.50p 93.00p 29088
20/11/2019 96.50p 96.80p 92.21p 93.50p 48497
19/11/2019 95.20p 96.80p 95.20p 96.50p 31400
18/11/2019 95.20p 96.50p 95.20p 96.50p 25532
15/11/2019 97.50p 98.50p 96.00p 96.00p 52741
14/11/2019 94.00p 99.00p 93.10p 97.50p 64384
13/11/2019 94.00p 96.70p 92.50p 94.00p 62849
12/11/2019 88.00p 96.90p 87.11p 94.50p 205839
11/11/2019 86.00p 89.00p 85.60p 88.00p 15594
08/11/2019 81.00p 86.94p 81.00p 86.00p 54004
07/11/2019 80.00p 83.00p 80.00p 81.00p 20411
06/11/2019 78.50p 82.00p 78.50p 80.00p 52520
05/11/2019 79.50p 80.45p 76.10p 77.60p 100095
04/11/2019 79.50p 81.25p 77.60p 79.50p 16886
01/11/2019 79.50p 81.48p 77.75p 79.50p 12371
31/10/2019 79.50p 79.50p 77.00p 79.50p 2390
30/10/2019 80.50p 82.50p 79.10p 80.50p 12410
29/10/2019 79.00p 82.50p 77.00p 80.50p 115081
28/10/2019 80.50p 82.00p 77.50p 79.00p 68529
25/10/2019 80.50p 82.25p 80.15p 80.50p 31135
24/10/2019 80.50p 82.00p 80.50p 80.50p 36564
23/10/2019 80.50p 81.89p 80.02p 80.50p 21221
22/10/2019 81.00p 82.75p 80.00p 81.00p 13416
21/10/2019 77.50p 85.00p 77.50p 81.00p 829039
18/10/2019 76.50p 80.00p 76.50p 77.50p 19967
17/10/2019 72.50p 79.00p 71.10p 76.50p 81316
16/10/2019 70.00p 74.00p 69.35p 72.50p 84910
15/10/2019 69.50p 71.75p 68.80p 70.00p 9502
14/10/2019 69.50p 71.85p 69.13p 69.50p 24855
11/10/2019 69.50p 71.40p 67.00p 69.50p 46508
10/10/2019 66.00p 71.00p 65.45p 69.50p 859111
09/10/2019 69.00p 69.00p 64.00p 66.00p 74471
08/10/2019 65.50p 71.00p 65.50p 69.00p 94084
07/10/2019 61.00p 68.00p 61.00p 65.50p 99878
04/10/2019 58.00p 61.90p 58.00p 60.50p 75882
03/10/2019 62.50p 62.50p 57.50p 58.00p 60958
02/10/2019 62.50p 62.50p 60.00p 62.50p 12767
01/10/2019 62.50p 62.50p 60.55p 62.50p 56
30/09/2019 62.50p 64.00p 62.50p 62.50p 5400
27/09/2019 62.50p 63.75p 60.00p 62.50p 3658
26/09/2019 62.50p 64.29p 60.00p 62.50p 96816
25/09/2019 62.50p 65.00p 60.25p 62.50p 114307
24/09/2019 55.50p 65.00p 55.50p 62.50p 94927
23/09/2019 54.50p 56.90p 54.25p 55.50p 37349
20/09/2019 52.00p 55.00p 52.00p 54.50p 622918

*Close Price adjusted for both dividends and splits