Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
19/09/2019 50.50p 52.50p 50.00p 52.00p 482721
18/09/2019 51.50p 52.50p 49.50p 50.50p 198537
17/09/2019 51.00p 52.75p 49.00p 51.50p 73770
16/09/2019 51.00p 51.49p 50.15p 51.00p 35335
13/09/2019 50.50p 51.00p 49.55p 51.00p 41224
12/09/2019 51.00p 51.50p 49.30p 50.50p 35975
11/09/2019 53.00p 53.00p 50.10p 51.00p 55934
10/09/2019 53.00p 53.40p 52.00p 53.00p 4697
09/09/2019 52.50p 54.00p 52.31p 53.00p 41915
06/09/2019 53.00p 54.00p 52.00p 52.50p 88550
05/09/2019 53.00p 53.60p 52.53p 53.00p 12343
04/09/2019 54.00p 55.00p 52.20p 53.00p 85122
03/09/2019 56.50p 56.50p 55.00p 55.00p 21299
02/09/2019 56.50p 56.50p 55.00p 56.50p 24538
30/08/2019 56.50p 56.50p 55.51p 56.50p 10399
29/08/2019 56.50p 56.50p 55.64p 56.50p 5000
28/08/2019 56.50p 56.65p 55.51p 56.50p 6272
27/08/2019 57.00p 58.00p 55.60p 56.50p 24861
23/08/2019 60.00p 60.32p 56.21p 57.50p 92130
22/08/2019 60.50p 61.00p 58.10p 61.00p 5377
21/08/2019 60.50p 60.90p 58.10p 60.50p 14195
20/08/2019 62.50p 62.50p 58.00p 60.50p 95387
19/08/2019 60.00p 64.00p 59.50p 62.50p 49438
16/08/2019 56.50p 58.00p 56.50p 57.00p 55101
15/08/2019 55.50p 57.80p 53.10p 56.50p 64459
14/08/2019 52.00p 56.60p 52.00p 55.50p 59344
13/08/2019 50.00p 50.20p 49.00p 50.20p 34892
12/08/2019 54.50p 56.96p 48.25p 50.00p 96475
09/08/2019 54.50p 54.50p 50.50p 53.00p 38900
08/08/2019 57.00p 57.00p 52.10p 54.50p 23824
07/08/2019 58.50p 58.89p 54.00p 57.00p 50403
06/08/2019 61.00p 61.00p 54.93p 58.50p 399575
05/08/2019 81.50p 81.50p 78.00p 78.50p 28716
02/08/2019 83.00p 83.00p 80.00p 81.50p 12685
01/08/2019 83.00p 83.38p 82.00p 83.00p 11158
31/07/2019 83.50p 83.50p 83.00p 83.00p 6605
30/07/2019 83.50p 83.50p 82.00p 83.50p 15044
29/07/2019 83.50p 83.50p 83.00p 83.50p 7662
26/07/2019 83.50p 83.50p 83.50p 83.50p 4133
25/07/2019 83.50p 84.00p 82.00p 83.50p 123571
24/07/2019 84.50p 84.50p 83.00p 83.50p 52809
23/07/2019 84.50p 84.50p 84.02p 84.50p 6916
22/07/2019 86.00p 86.00p 84.00p 84.50p 9758
19/07/2019 86.50p 86.50p 85.00p 86.00p 11561
18/07/2019 86.50p 86.50p 85.00p 86.50p 9297
17/07/2019 86.50p 86.50p 85.12p 86.50p 5565
16/07/2019 86.50p 86.50p 85.12p 86.50p 11622
15/07/2019 86.50p 86.50p 85.00p 86.50p 59019
12/07/2019 86.50p 86.50p 85.50p 86.50p 16844
11/07/2019 86.50p 86.50p 85.60p 86.50p 4855
10/07/2019 86.50p 86.50p 85.60p 86.50p 56845
09/07/2019 86.50p 86.50p 85.60p 86.50p 2965
08/07/2019 86.50p 88.00p 85.50p 86.50p 17423
05/07/2019 86.50p 87.00p 86.50p 86.50p 5747
04/07/2019 85.50p 87.55p 85.01p 86.50p 47055
03/07/2019 85.50p 88.00p 85.01p 85.50p 86897
02/07/2019 85.50p 86.95p 84.35p 85.50p 31771
01/07/2019 84.50p 85.50p 83.60p 85.50p 8115
28/06/2019 84.50p 85.00p 83.50p 84.50p 21639
27/06/2019 86.50p 86.50p 83.13p 84.50p 106707
26/06/2019 86.00p 86.50p 84.60p 86.50p 336805
25/06/2019 86.00p 86.50p 85.00p 86.00p 5881
24/06/2019 87.00p 88.32p 85.00p 86.00p 43035
21/06/2019 87.50p 88.00p 85.00p 87.00p 12430
20/06/2019 87.50p 87.50p 86.00p 87.50p 14078
19/06/2019 87.50p 88.42p 86.25p 87.50p 28789
18/06/2019 87.50p 89.00p 86.00p 87.50p 2744
17/06/2019 91.00p 91.00p 86.00p 87.50p 73396
14/06/2019 95.00p 95.00p 90.00p 91.00p 272558
13/06/2019 95.50p 96.00p 93.00p 95.00p 25538
12/06/2019 96.50p 98.60p 96.50p 97.00p 13944
11/06/2019 98.80p 99.40p 95.05p 96.50p 36223
10/06/2019 99.00p 100.00p 96.50p 98.80p 56951
07/06/2019 100.50p 101.00p 98.28p 100.00p 15573
06/06/2019 101.50p 101.50p 98.55p 100.50p 5128
05/06/2019 102.50p 102.50p 99.00p 101.50p 23962
04/06/2019 103.00p 104.85p 102.50p 102.50p 25093
03/06/2019 105.00p 105.85p 101.50p 104.00p 27000
31/05/2019 105.50p 105.50p 102.50p 105.00p 15271
30/05/2019 105.50p 106.00p 103.00p 103.00p 6000
29/05/2019 106.50p 109.50p 103.35p 105.50p 13570
28/05/2019 103.50p 106.50p 103.50p 106.50p 24333
24/05/2019 99.00p 105.00p 96.50p 103.50p 36125
23/05/2019 102.00p 102.00p 99.00p 99.00p 234162
22/05/2019 102.50p 102.50p 101.02p 102.00p 38286
21/05/2019 100.50p 102.94p 100.00p 102.50p 64880
20/05/2019 100.50p 100.75p 99.50p 100.50p 51738
17/05/2019 100.50p 100.75p 100.00p 100.50p 30182
16/05/2019 106.50p 108.25p 98.00p 100.50p 110863
15/05/2019 106.50p 106.50p 103.00p 106.50p 26010
14/05/2019 106.50p 107.50p 103.00p 106.50p 41500
13/05/2019 106.50p 106.50p 103.14p 106.50p 1739
10/05/2019 106.50p 106.90p 104.25p 106.50p 26294
09/05/2019 107.50p 107.50p 105.00p 107.50p 14315
08/05/2019 107.50p 107.90p 105.00p 107.50p 17485
07/05/2019 107.50p 109.50p 105.25p 107.50p 13353
03/05/2019 107.50p 108.70p 105.10p 107.50p 31531
02/05/2019 112.00p 112.00p 105.50p 107.50p 43652
01/05/2019 112.00p 114.00p 111.50p 112.00p 10699
30/04/2019 107.50p 113.00p 107.50p 112.00p 86372
29/04/2019 107.50p 110.00p 107.10p 107.50p 38386
26/04/2019 107.50p 110.00p 107.00p 107.50p 20999
25/04/2019 107.50p 109.75p 107.50p 107.50p 8000
24/04/2019 107.50p 109.00p 106.25p 107.50p 41868
23/04/2019 107.50p 110.00p 105.00p 107.50p 47076
18/04/2019 109.50p 109.50p 105.00p 107.50p 71027
17/04/2019 103.50p 113.10p 103.35p 109.50p 89762
16/04/2019 103.50p 104.55p 102.70p 103.50p 6900
15/04/2019 103.50p 105.00p 102.25p 103.50p 51020
12/04/2019 101.50p 104.40p 100.00p 103.50p 149194
11/04/2019 96.50p 101.50p 94.00p 101.50p 67654
10/04/2019 97.50p 98.00p 92.12p 96.50p 38195
09/04/2019 98.00p 101.50p 98.00p 98.40p 36829
08/04/2019 100.00p 100.00p 95.00p 98.00p 28981
05/04/2019 100.50p 102.00p 97.00p 100.00p 57059
04/04/2019 97.50p 104.00p 97.50p 100.50p 108697
03/04/2019 97.50p 99.75p 96.66p 97.50p 5204
02/04/2019 97.50p 99.00p 96.75p 97.50p 16881
01/04/2019 97.50p 98.75p 96.25p 97.50p 15932
29/03/2019 97.50p 100.00p 96.65p 97.50p 58859
28/03/2019 97.50p 98.75p 96.65p 97.50p 7207
27/03/2019 97.50p 98.50p 96.13p 97.50p 15405
26/03/2019 97.50p 99.00p 96.00p 97.50p 34470
25/03/2019 97.50p 98.00p 95.00p 97.50p 18272
22/03/2019 97.50p 97.50p 95.00p 97.50p 29734
21/03/2019 97.50p 99.62p 96.00p 97.50p 40615
20/03/2019 97.50p 99.90p 96.70p 97.50p 42147
19/03/2019 97.50p 99.29p 96.13p 97.50p 20484
18/03/2019 97.50p 99.25p 95.30p 97.50p 64329
15/03/2019 94.50p 99.40p 94.25p 97.50p 42652
14/03/2019 94.00p 96.00p 93.04p 94.50p 51775
13/03/2019 94.00p 94.70p 93.00p 94.00p 573242
12/03/2019 94.50p 94.50p 93.20p 94.00p 104383
11/03/2019 94.50p 95.50p 93.60p 94.50p 13441
08/03/2019 100.00p 100.80p 92.00p 94.50p 125043
07/03/2019 102.50p 103.75p 99.00p 100.00p 76675
06/03/2019 100.50p 105.00p 99.60p 102.50p 134231
05/03/2019 95.50p 102.00p 95.50p 99.50p 156368
04/03/2019 93.50p 96.98p 93.33p 95.00p 38873
01/03/2019 93.50p 96.00p 93.10p 93.50p 35515
28/02/2019 92.00p 95.00p 90.00p 93.50p 19486
27/02/2019 90.50p 94.00p 90.50p 92.00p 53822
26/02/2019 90.50p 91.20p 90.50p 91.00p 15405
25/02/2019 93.00p 94.11p 90.00p 91.00p 75355
22/02/2019 85.00p 93.88p 84.30p 93.00p 131012
21/02/2019 78.50p 87.00p 78.50p 85.00p 538215
20/02/2019 72.00p 80.00p 72.00p 78.50p 150453
19/02/2019 75.50p 76.00p 70.00p 72.00p 286670
18/02/2019 77.50p 77.50p 75.00p 76.50p 31432
15/02/2019 77.50p 78.00p 75.10p 77.50p 49385
14/02/2019 79.50p 79.85p 75.00p 77.50p 119883
13/02/2019 81.00p 82.00p 79.00p 79.50p 89014
12/02/2019 81.50p 81.50p 79.00p 81.00p 71645

*Close Price adjusted for both dividends and splits