Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/08/2018 230.00p 230.00p 225.27p 230.00p 9267
08/08/2018 230.00p 230.00p 226.85p 230.00p 15185
07/08/2018 230.00p 234.00p 225.00p 230.00p 27553
06/08/2018 230.00p 234.50p 225.00p 230.00p 31491
03/08/2018 220.00p 235.00p 220.00p 230.00p 52947
02/08/2018 225.00p 227.50p 215.00p 220.00p 90336
01/08/2018 225.00p 227.50p 221.00p 225.00p 29535
31/07/2018 225.00p 230.00p 225.00p 225.00p 248240
30/07/2018 222.50p 225.00p 221.00p 225.00p 3899
27/07/2018 222.50p 225.00p 220.25p 222.50p 23300
26/07/2018 222.50p 224.75p 220.25p 222.50p 23451
25/07/2018 225.00p 228.50p 220.00p 222.50p 13809
24/07/2018 230.00p 231.00p 221.70p 225.00p 18833
23/07/2018 230.00p 232.00p 225.00p 230.00p 14166
20/07/2018 230.00p 232.30p 225.00p 230.00p 110666
19/07/2018 235.00p 235.00p 225.00p 230.00p 18820
18/07/2018 235.00p 237.00p 231.00p 235.00p 20493
17/07/2018 237.50p 237.50p 230.00p 235.00p 38174
16/07/2018 237.50p 240.00p 236.50p 237.50p 13341
13/07/2018 235.00p 238.75p 230.25p 237.50p 42844
12/07/2018 235.00p 236.00p 230.20p 235.00p 13805
11/07/2018 235.00p 236.75p 230.00p 235.00p 11960
10/07/2018 235.00p 236.80p 232.50p 235.00p 1520
09/07/2018 235.00p 237.00p 232.56p 235.00p 21110
06/07/2018 235.00p 239.50p 232.10p 235.00p 16108
05/07/2018 237.50p 237.50p 232.10p 235.00p 7169
04/07/2018 235.00p 240.00p 235.00p 237.50p 9288
03/07/2018 235.00p 240.00p 232.56p 236.00p 28771
02/07/2018 235.00p 239.00p 235.00p 236.00p 19336
29/06/2018 232.50p 240.00p 232.50p 237.50p 14156
28/06/2018 231.00p 234.38p 230.00p 232.50p 12643
27/06/2018 248.50p 255.00p 226.00p 231.00p 54074
26/06/2018 242.50p 252.00p 240.00p 248.50p 56126
25/06/2018 255.00p 260.00p 240.00p 242.50p 81270
22/06/2018 252.00p 257.50p 249.66p 255.00p 39256
21/06/2018 248.50p 253.72p 247.06p 252.00p 49039
20/06/2018 237.50p 250.00p 235.75p 248.50p 34183
19/06/2018 236.00p 240.00p 232.00p 237.50p 59147
18/06/2018 231.50p 237.75p 231.00p 235.00p 29793
15/06/2018 231.50p 234.75p 230.00p 231.50p 69429
14/06/2018 230.00p 235.00p 226.50p 231.50p 33550
13/06/2018 220.00p 234.75p 220.00p 230.00p 497143
12/06/2018 215.00p 225.00p 215.00p 225.00p 34881
11/06/2018 212.50p 220.00p 210.00p 214.00p 39609
08/06/2018 212.50p 220.00p 211.00p 212.50p 13814
07/06/2018 212.50p 212.50p 211.00p 212.50p 5514
06/06/2018 212.50p 218.00p 211.25p 212.50p 8482
05/06/2018 210.00p 214.00p 209.00p 212.50p 7300
04/06/2018 210.00p 215.00p 205.00p 210.00p 16558
01/06/2018 210.00p 215.00p 206.00p 210.00p 48106
31/05/2018 212.50p 218.75p 205.00p 210.00p 24764
30/05/2018 212.50p 220.00p 205.70p 212.50p 14852
29/05/2018 212.50p 215.00p 210.70p 215.00p 10519
25/05/2018 212.50p 220.00p 211.56p 215.00p 15726
24/05/2018 212.50p 219.70p 207.50p 212.50p 9669
23/05/2018 212.50p 214.49p 208.00p 212.50p 6009
22/05/2018 215.00p 216.50p 207.50p 212.50p 34387
21/05/2018 215.00p 217.98p 209.00p 215.00p 16064
18/05/2018 215.00p 218.00p 212.20p 215.00p 4844
17/05/2018 215.00p 220.00p 212.00p 215.00p 54345
16/05/2018 207.50p 220.00p 207.01p 215.00p 52053
15/05/2018 207.50p 210.00p 206.50p 207.50p 10839
14/05/2018 210.00p 210.00p 206.00p 207.50p 7066
11/05/2018 215.00p 215.00p 205.20p 207.50p 26782
10/05/2018 215.00p 220.00p 212.00p 215.00p 7077
09/05/2018 215.00p 220.00p 210.20p 215.00p 6138
08/05/2018 217.50p 225.00p 211.00p 215.00p 40961
04/05/2018 210.00p 220.00p 210.00p 215.00p 63554
03/05/2018 210.00p 214.00p 206.00p 210.00p 24022
02/05/2018 215.00p 217.49p 209.90p 210.00p 46622
01/05/2018 205.00p 220.23p 202.30p 215.00p 78027
30/04/2018 192.50p 209.80p 192.00p 205.00p 67469
27/04/2018 192.50p 192.50p 190.00p 192.50p 40813
26/04/2018 193.50p 193.50p 190.00p 192.50p 834395
25/04/2018 192.50p 195.00p 190.00p 193.50p 128048
24/04/2018 190.00p 190.00p 185.20p 190.00p 28977
23/04/2018 192.50p 192.50p 185.00p 190.00p 31080
20/04/2018 192.50p 192.50p 186.51p 192.50p 26602
19/04/2018 192.50p 193.95p 186.00p 192.50p 11772
18/04/2018 192.50p 194.50p 186.00p 192.50p 80243
17/04/2018 192.50p 195.50p 185.75p 192.50p 49485
16/04/2018 192.50p 194.75p 185.00p 192.50p 29073
13/04/2018 192.50p 199.00p 186.25p 192.50p 16214
12/04/2018 192.50p 195.00p 186.25p 192.50p 21468
11/04/2018 192.50p 196.50p 189.25p 192.50p 13146
10/04/2018 192.50p 195.50p 189.25p 192.50p 4265
09/04/2018 192.50p 195.00p 189.25p 192.50p 4257
06/04/2018 192.50p 195.00p 185.00p 192.50p 7241
05/04/2018 190.00p 200.00p 188.00p 192.50p 20401
04/04/2018 185.00p 193.00p 185.00p 190.00p 15207
03/04/2018 190.00p 190.00p 180.00p 185.00p 53664
29/03/2018 197.50p 197.50p 189.47p 192.50p 26219
28/03/2018 200.00p 200.00p 191.11p 197.50p 14089
27/03/2018 200.00p 200.00p 195.00p 200.00p 12664
26/03/2018 200.00p 200.00p 190.00p 200.00p 32922
23/03/2018 201.00p 201.00p 195.50p 200.00p 24656
22/03/2018 201.00p 201.00p 197.00p 201.00p 44702
21/03/2018 201.00p 202.60p 198.11p 201.00p 12169
20/03/2018 201.00p 204.61p 197.00p 201.00p 484693
19/03/2018 201.00p 201.00p 197.00p 200.00p 92199
16/03/2018 201.00p 204.00p 197.00p 201.00p 27178
15/03/2018 200.00p 200.00p 195.20p 200.00p 22969
14/03/2018 192.00p 200.00p 191.51p 200.00p 18882
13/03/2018 202.50p 202.50p 186.33p 192.00p 85667
12/03/2018 205.00p 207.00p 195.00p 202.50p 23499
09/03/2018 215.00p 215.00p 200.00p 205.00p 84608
08/03/2018 215.00p 215.00p 211.50p 215.00p 48449
07/03/2018 222.50p 223.90p 210.00p 215.00p 29856
06/03/2018 222.50p 230.00p 215.37p 222.50p 6163
05/03/2018 222.50p 225.00p 215.30p 222.50p 37828
02/03/2018 222.50p 224.90p 222.50p 222.50p 23720
01/03/2018 222.50p 222.50p 216.50p 222.50p 3905
28/02/2018 222.50p 225.00p 215.30p 222.50p 7406
27/02/2018 225.00p 225.00p 216.13p 222.50p 11650
26/02/2018 222.50p 225.00p 217.50p 225.00p 38125
23/02/2018 222.50p 224.00p 222.50p 222.50p 24061
22/02/2018 225.00p 230.00p 218.25p 222.50p 35362
21/02/2018 225.00p 226.67p 220.00p 225.00p 10039
20/02/2018 222.50p 225.00p 221.50p 225.00p 58387
19/02/2018 222.50p 225.00p 216.56p 222.50p 43642
16/02/2018 222.50p 225.00p 216.01p 222.50p 106433
15/02/2018 217.50p 220.00p 210.75p 217.50p 16777
14/02/2018 217.50p 225.00p 215.00p 217.50p 12478
13/02/2018 215.00p 222.00p 215.00p 217.50p 27465
12/02/2018 215.00p 219.80p 210.20p 215.00p 9252
09/02/2018 220.00p 220.00p 210.00p 215.00p 21794
08/02/2018 220.00p 222.00p 217.60p 220.00p 221695
07/02/2018 210.00p 225.00p 208.40p 220.00p 386161
06/02/2018 205.00p 212.75p 195.00p 207.50p 122323
05/02/2018 215.00p 217.00p 205.00p 210.00p 41228
02/02/2018 230.00p 230.00p 211.11p 215.00p 71887
01/02/2018 235.00p 236.74p 225.00p 230.00p 58009
31/01/2018 242.50p 246.25p 232.00p 235.00p 130484
30/01/2018 242.50p 246.25p 237.25p 242.50p 10675
29/01/2018 247.50p 250.40p 238.15p 242.50p 19124
26/01/2018 247.50p 249.00p 240.75p 247.50p 28302
25/01/2018 247.50p 250.40p 241.75p 247.50p 8888
24/01/2018 247.50p 252.75p 241.50p 247.50p 18258
23/01/2018 247.50p 255.00p 245.00p 247.50p 10432
22/01/2018 242.50p 255.00p 242.50p 247.50p 187488
19/01/2018 237.50p 249.80p 235.00p 245.00p 21188
18/01/2018 232.50p 243.90p 232.50p 237.50p 20355
17/01/2018 237.50p 237.50p 226.00p 232.50p 44633
16/01/2018 240.00p 245.00p 231.11p 240.00p 52188
15/01/2018 242.50p 245.00p 236.00p 240.00p 37481
12/01/2018 250.00p 250.00p 231.11p 242.50p 36606
11/01/2018 250.00p 255.65p 245.00p 250.00p 24537
10/01/2018 250.00p 257.35p 245.00p 250.00p 52831
09/01/2018 250.00p 259.60p 247.00p 250.00p 19320
08/01/2018 250.00p 257.50p 246.00p 250.00p 36078
05/01/2018 252.50p 258.00p 246.00p 250.00p 20963
04/01/2018 250.00p 260.00p 249.95p 252.50p 30508
03/01/2018 240.00p 258.00p 238.00p 250.00p 43574
02/01/2018 242.50p 247.00p 231.00p 240.00p 45919
29/12/2017 242.50p 242.80p 235.00p 242.50p 25916
28/12/2017 242.50p 242.80p 235.00p 242.50p 12894
27/12/2017 242.50p 242.50p 235.00p 242.50p 12049
22/12/2017 242.50p 242.80p 235.25p 242.50p 7507
21/12/2017 237.50p 242.80p 235.00p 242.50p 30526
20/12/2017 237.50p 240.80p 231.00p 237.50p 35932
19/12/2017 252.00p 254.00p 232.00p 237.50p 50666
18/12/2017 245.00p 259.00p 245.00p 252.00p 124874
15/12/2017 255.00p 256.00p 242.00p 245.00p 41178
14/12/2017 255.00p 258.30p 252.00p 255.00p 25221
13/12/2017 240.00p 260.00p 237.00p 255.00p 105514
12/12/2017 230.00p 244.40p 226.00p 240.00p 57263
11/12/2017 232.50p 240.00p 218.00p 230.00p 151208
08/12/2017 222.50p 225.95p 218.56p 222.50p 10041
07/12/2017 222.50p 227.50p 222.50p 222.50p 6416
06/12/2017 227.50p 227.50p 216.00p 222.50p 54844
05/12/2017 217.50p 235.00p 217.50p 227.50p 50590
04/12/2017 207.50p 220.00p 205.00p 217.50p 14289
01/12/2017 205.00p 210.00p 202.00p 205.00p 28103
30/11/2017 212.50p 212.50p 200.00p 205.00p 18571
29/11/2017 212.50p 214.50p 210.00p 212.50p 38684
28/11/2017 220.00p 220.00p 210.00p 212.50p 27853
27/11/2017 220.00p 221.25p 215.20p 220.00p 25382
24/11/2017 220.00p 223.50p 215.50p 220.00p 2419
23/11/2017 220.00p 222.30p 215.50p 220.00p 3736
22/11/2017 220.00p 222.50p 215.50p 220.00p 2272
21/11/2017 220.00p 222.45p 215.50p 220.00p 12253
20/11/2017 220.00p 225.00p 215.50p 220.00p 13259
17/11/2017 220.00p 224.00p 215.20p 220.00p 8851
16/11/2017 215.00p 220.00p 210.56p 220.00p 36625
15/11/2017 222.50p 224.00p 215.00p 215.00p 18259
14/11/2017 217.50p 240.29p 217.50p 222.50p 84686
13/11/2017 205.00p 219.00p 195.00p 215.00p 119328
10/11/2017 206.50p 206.50p 203.00p 206.50p 18631
09/11/2017 207.50p 207.50p 201.00p 206.50p 5822
08/11/2017 207.50p 208.75p 205.10p 207.50p 4021
07/11/2017 207.50p 209.50p 205.00p 207.50p 9745
06/11/2017 210.00p 210.95p 206.50p 207.50p 25781
03/11/2017 207.50p 210.00p 205.00p 210.00p 19333
02/11/2017 207.50p 207.98p 205.00p 207.50p 3564
01/11/2017 210.00p 211.00p 205.00p 210.00p 38514
31/10/2017 210.00p 212.30p 205.00p 210.00p 111216
30/10/2017 212.50p 214.50p 205.00p 210.00p 37462
27/10/2017 210.00p 212.49p 205.20p 210.00p 14195
26/10/2017 207.50p 210.00p 205.00p 210.00p 37768
25/10/2017 212.50p 212.50p 205.00p 207.50p 64230

*Close Price adjusted for both dividends and splits