ProCook Group (PROC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ProCook Group

Date Open High Low Close* Volume
01/05/2024 27.00p 25.70p 24.56p 25.70p 516
30/04/2024 27.00p 25.70p 24.56p 25.70p 307
29/04/2024 27.00p 27.00p 24.31p 25.60p 130545
26/04/2024 26.00p 25.10p 24.60p 24.60p 0
25/04/2024 26.00p 25.10p 25.00p 25.10p 0
24/04/2024 26.00p 26.00p 24.31p 25.00p 615
23/04/2024 25.40p 25.00p 24.80p 24.80p 1177
22/04/2024 25.40p 25.40p 24.22p 24.50p 30007
19/04/2024 25.60p 25.10p 24.47p 25.10p 50
18/04/2024 25.60p 25.10p 25.10p 25.10p 0
17/04/2024 25.60p 25.98p 25.10p 25.10p 191
16/04/2024 25.60p 25.10p 24.90p 25.10p 0
15/04/2024 25.60p 24.90p 24.31p 24.90p 18778
12/04/2024 25.60p 26.00p 24.47p 24.80p 92803
11/04/2024 25.40p 25.75p 25.10p 25.10p 80431
10/04/2024 25.20p 25.66p 24.80p 24.80p 228080
09/04/2024 26.00p 26.80p 25.60p 25.60p 109365
08/04/2024 26.90p 25.90p 24.90p 24.90p 0
05/04/2024 26.90p 25.90p 25.50p 25.90p 0
04/04/2024 26.90p 25.90p 25.50p 25.50p 0
03/04/2024 26.90p 26.80p 25.90p 25.90p 1
02/04/2024 26.90p 25.90p 25.09p 25.90p 398
28/03/2024 26.90p 27.00p 25.30p 27.00p 923
27/03/2024 26.90p 26.90p 25.30p 25.95p 3719
26/03/2024 27.00p 27.00p 26.00p 26.80p 11987
25/03/2024 25.00p 27.00p 25.00p 26.00p 3196
22/03/2024 27.00p 26.80p 26.45p 26.45p 0
21/03/2024 27.00p 27.00p 25.32p 26.80p 37917
20/03/2024 27.00p 27.00p 26.00p 26.00p 0
19/03/2024 27.00p 27.00p 26.00p 26.00p 283
18/03/2024 25.90p 27.00p 25.30p 25.90p 1427
15/03/2024 26.90p 26.00p 26.00p 26.00p 0
14/03/2024 26.90p 26.00p 26.00p 26.00p 0
13/03/2024 26.90p 26.00p 25.00p 26.00p 1192
12/03/2024 26.90p 26.70p 26.00p 26.00p 0
11/03/2024 26.90p 27.00p 24.55p 26.70p 863
08/03/2024 26.00p 25.90p 25.50p 25.50p 0
07/03/2024 26.00p 26.00p 24.50p 25.90p 20349
06/03/2024 28.00p 28.90p 27.95p 27.95p 20281
05/03/2024 29.90p 28.90p 28.10p 28.45p 25173
04/03/2024 29.90p 30.10p 28.95p 28.95p 10302
01/03/2024 31.90p 31.90p 29.07p 29.70p 129742
29/02/2024 31.00p 32.90p 31.00p 31.45p 58352
28/02/2024 32.90p 32.90p 31.39p 32.70p 1344
27/02/2024 33.00p 33.00p 32.00p 32.00p 6
26/02/2024 33.00p 33.00p 33.00p 33.00p 49
23/02/2024 33.00p 32.00p 31.39p 32.00p 8075
22/02/2024 33.00p 33.00p 33.00p 33.00p 54
21/02/2024 32.90p 32.90p 31.30p 31.95p 1787
20/02/2024 32.10p 33.34p 31.40p 31.40p 76025
19/02/2024 34.00p 34.00p 32.81p 33.80p 2263
16/02/2024 33.00p 34.00p 32.10p 33.80p 30542
15/02/2024 33.20p 33.20p 33.00p 33.20p 50117
14/02/2024 33.00p 33.00p 33.00p 33.00p 641
13/02/2024 33.00p 32.34p 31.40p 32.05p 5619
12/02/2024 33.00p 33.00p 31.32p 33.00p 2590
09/02/2024 33.00p 32.05p 31.40p 32.05p 1331
08/02/2024 33.00p 33.00p 31.40p 33.00p 2679
07/02/2024 33.00p 33.00p 32.05p 32.05p 530
06/02/2024 33.00p 33.00p 32.05p 32.05p 592
05/02/2024 31.00p 32.05p 32.00p 32.05p 0
02/02/2024 31.00p 32.00p 31.00p 32.00p 14628
01/02/2024 31.00p 32.05p 31.00p 32.05p 1345
31/01/2024 31.00p 32.05p 31.00p 32.05p 1507
30/01/2024 31.60p 32.05p 31.58p 32.05p 31987
29/01/2024 33.00p 33.00p 31.95p 32.35p 8253
26/01/2024 33.00p 33.00p 31.95p 33.00p 30300
25/01/2024 32.90p 32.90p 31.92p 32.25p 2790
24/01/2024 31.60p 31.60p 31.60p 31.60p 1
23/01/2024 33.00p 33.00p 31.95p 32.30p 13962
22/01/2024 33.00p 32.67p 31.87p 32.25p 37636
19/01/2024 33.00p 33.00p 33.00p 33.00p 2558
18/01/2024 33.00p 33.00p 32.15p 32.15p 8978
17/01/2024 33.00p 33.00p 31.10p 33.00p 7664
16/01/2024 32.00p 32.60p 31.22p 32.60p 12987
15/01/2024 31.90p 31.90p 30.16p 31.90p 61032
12/01/2024 30.00p 32.00p 29.65p 31.00p 91001
11/01/2024 28.00p 30.00p 27.90p 30.00p 49136
10/01/2024 26.00p 28.00p 25.00p 28.00p 89007
09/01/2024 26.00p 26.00p 25.90p 26.00p 1885
08/01/2024 26.00p 26.00p 24.30p 26.00p 5703
05/01/2024 26.00p 26.00p 25.90p 26.00p 2184
04/01/2024 26.00p 26.00p 25.90p 26.00p 1821
03/01/2024 26.00p 26.00p 25.90p 26.00p 1818
02/01/2024 25.90p 25.90p 24.29p 24.95p 19688
29/12/2023 26.00p 26.00p 26.00p 26.00p 22
28/12/2023 24.50p 25.90p 24.00p 24.95p 41307
27/12/2023 26.90p 26.61p 25.70p 25.70p 366
22/12/2023 26.90p 25.95p 25.70p 25.95p 0
21/12/2023 26.90p 25.70p 24.50p 25.70p 786
20/12/2023 26.90p 26.90p 25.70p 25.70p 146
19/12/2023 25.00p 26.90p 24.79p 25.70p 4804
18/12/2023 26.00p 26.00p 25.50p 25.50p 20924
15/12/2023 28.00p 26.95p 26.25p 26.25p 0
14/12/2023 28.00p 26.95p 26.23p 26.95p 4085
13/12/2023 28.00p 28.00p 26.23p 28.00p 290849
12/12/2023 27.60p 26.85p 26.85p 26.85p 0
11/12/2023 27.60p 27.65p 26.85p 26.85p 548
08/12/2023 27.60p 26.85p 25.80p 26.85p 15000
07/12/2023 27.60p 27.52p 26.85p 26.85p 11915
06/12/2023 27.60p 27.90p 26.85p 26.85p 11
05/12/2023 27.60p 28.00p 26.00p 26.85p 49519
04/12/2023 25.90p 28.02p 26.95p 26.95p 50150
01/12/2023 25.90p 27.90p 27.20p 27.20p 4
30/11/2023 25.90p 26.01p 25.90p 25.90p 26191
29/11/2023 26.00p 26.20p 26.00p 26.00p 59314
28/11/2023 26.00p 27.00p 27.00p 27.00p 0
27/11/2023 26.00p 27.00p 26.50p 27.00p 0
24/11/2023 26.00p 27.00p 26.00p 26.50p 101625
23/11/2023 26.00p 28.00p 27.00p 27.00p 1800
22/11/2023 26.00p 27.00p 26.00p 26.50p 150913
21/11/2023 26.50p 28.70p 26.50p 27.25p 208914
20/11/2023 24.00p 25.55p 23.86p 25.55p 102474
17/11/2023 23.50p 23.50p 21.84p 22.30p 3479
16/11/2023 23.00p 23.50p 22.30p 22.30p 10113
15/11/2023 22.00p 21.85p 21.80p 21.80p 387
14/11/2023 22.00p 21.97p 21.30p 21.30p 523
13/11/2023 22.00p 21.30p 21.30p 21.30p 0
10/11/2023 22.00p 21.30p 21.30p 21.30p 0
09/11/2023 22.00p 21.30p 20.60p 21.30p 16544
08/11/2023 22.00p 22.00p 21.50p 21.50p 13550
07/11/2023 22.00p 21.85p 21.30p 21.30p 6171
06/11/2023 22.00p 21.30p 21.30p 21.30p 0
03/11/2023 22.00p 21.30p 20.91p 21.30p 6896
02/11/2023 22.00p 21.30p 21.30p 21.30p 0
01/11/2023 22.00p 21.30p 20.91p 21.30p 1777
31/10/2023 22.00p 22.00p 20.71p 21.30p 26509
30/10/2023 20.00p 21.79p 20.52p 21.05p 3253
27/10/2023 20.00p 21.05p 20.52p 21.05p 3442
26/10/2023 20.00p 21.05p 20.00p 21.05p 0
25/10/2023 20.00p 21.91p 20.00p 20.00p 10064
24/10/2023 19.95p 21.50p 18.00p 21.00p 75559
23/10/2023 20.00p 19.90p 18.75p 18.75p 8477
20/10/2023 20.00p 20.16p 17.82p 18.25p 167728
19/10/2023 22.50p 21.79p 21.45p 21.45p 1000
18/10/2023 22.50p 21.45p 20.16p 21.45p 3641
17/10/2023 22.50p 21.70p 20.65p 21.70p 6365
16/10/2023 22.50p 22.50p 20.95p 20.95p 31252
13/10/2023 23.00p 23.20p 23.20p 23.20p 0
12/10/2023 23.00p 23.20p 22.58p 23.20p 618
11/10/2023 23.00p 23.20p 22.90p 23.20p 0
10/10/2023 23.00p 23.00p 22.90p 22.90p 8915
09/10/2023 22.70p 23.90p 23.45p 23.45p 39
06/10/2023 22.70p 23.65p 22.70p 22.70p 8585
05/10/2023 22.80p 23.80p 22.80p 22.80p 8423
04/10/2023 23.00p 23.00p 22.90p 22.90p 8127
03/10/2023 23.90p 23.90p 23.20p 23.45p 31837
02/10/2023 22.90p 23.70p 23.70p 23.70p 0
29/09/2023 22.90p 23.70p 22.90p 23.70p 0
28/09/2023 22.90p 23.22p 22.90p 22.90p 33517
27/09/2023 23.00p 25.20p 23.00p 23.00p 790
26/09/2023 23.00p 24.45p 23.50p 23.50p 0
25/09/2023 23.00p 24.45p 24.40p 24.45p 0
22/09/2023 23.00p 24.40p 23.50p 24.40p 8000
21/09/2023 23.00p 24.40p 23.50p 24.40p 1140
20/09/2023 23.00p 24.40p 23.50p 24.40p 515
19/09/2023 23.00p 24.40p 23.00p 24.40p 0
18/09/2023 23.00p 24.68p 23.00p 23.00p 686
15/09/2023 24.50p 24.40p 23.45p 24.40p 3313
14/09/2023 24.50p 24.60p 24.40p 24.40p 15495
13/09/2023 24.50p 24.68p 23.70p 23.70p 14762
12/09/2023 24.50p 25.00p 23.32p 24.05p 16649
11/09/2023 24.10p 24.45p 23.46p 24.45p 1901
08/09/2023 24.10p 24.45p 24.45p 24.45p 0
07/09/2023 24.10p 24.80p 24.00p 24.45p 64281
06/09/2023 24.10p 25.00p 24.10p 25.00p 58090
05/09/2023 24.00p 24.95p 23.90p 24.95p 0
04/09/2023 24.00p 24.52p 23.90p 23.90p 80212
01/09/2023 24.00p 25.05p 24.00p 25.05p 354
31/08/2023 25.00p 25.05p 24.45p 25.05p 2577
30/08/2023 25.00p 24.40p 24.10p 24.35p 20000
29/08/2023 25.00p 25.89p 25.05p 25.05p 3413
25/08/2023 25.00p 25.10p 24.60p 24.60p 107
24/08/2023 25.00p 26.00p 24.79p 25.50p 40157
23/08/2023 23.00p 24.05p 24.00p 24.05p 0
22/08/2023 23.00p 24.90p 24.00p 24.00p 250
21/08/2023 23.00p 24.00p 23.00p 23.30p 20000
18/08/2023 22.50p 22.99p 22.50p 22.80p 69382
17/08/2023 22.00p 22.90p 21.56p 22.45p 46873
16/08/2023 21.60p 21.75p 21.60p 21.75p 8054
15/08/2023 20.40p 21.80p 20.58p 21.80p 33451
14/08/2023 20.40p 21.89p 20.40p 21.20p 24505
11/08/2023 21.00p 22.00p 21.55p 21.55p 4
10/08/2023 21.00p 21.10p 21.05p 21.10p 0
09/08/2023 21.00p 21.05p 20.55p 21.05p 659
08/08/2023 21.00p 22.00p 20.20p 21.10p 74
07/08/2023 21.00p 21.80p 21.10p 21.10p 886
04/08/2023 21.00p 21.60p 21.10p 21.10p 6562
03/08/2023 21.00p 21.10p 21.10p 21.10p 0
02/08/2023 21.00p 21.78p 21.10p 21.10p 20000
01/08/2023 21.00p 21.76p 20.42p 21.05p 147368
31/07/2023 21.60p 22.76p 21.27p 22.05p 78728
28/07/2023 21.60p 22.50p 22.05p 22.05p 566
27/07/2023 21.60p 22.05p 22.05p 22.05p 0
26/07/2023 21.60p 22.05p 22.05p 22.05p 0
25/07/2023 21.60p 22.30p 22.05p 22.05p 0
24/07/2023 21.60p 22.50p 21.60p 22.30p 538
21/07/2023 22.90p 22.30p 22.30p 22.30p 0
20/07/2023 22.90p 22.90p 22.30p 22.30p 6710
19/07/2023 23.00p 23.00p 22.10p 22.45p 130100

*Close Price adjusted for both dividends and splits