ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/07/2023 23.00p 22.55p 22.55p 22.55p 0
17/07/2023 23.00p 22.60p 22.21p 22.55p 25540
14/07/2023 23.00p 23.00p 22.00p 22.25p 13876
13/07/2023 23.00p 23.00p 21.10p 22.05p 27631
12/07/2023 21.10p 21.10p 21.00p 21.10p 225052
11/07/2023 22.00p 21.50p 21.04p 21.20p 646
10/07/2023 22.00p 22.00p 21.30p 21.30p 87320
07/07/2023 20.70p 22.75p 22.20p 22.20p 266
06/07/2023 20.70p 22.00p 21.68p 21.95p 536
05/07/2023 20.70p 21.45p 20.70p 21.45p 0
04/07/2023 20.70p 21.10p 20.70p 20.70p 26042
03/07/2023 20.80p 21.68p 20.80p 20.80p 94900
30/06/2023 20.90p 21.68p 20.90p 20.90p 21029
29/06/2023 21.90p 22.90p 21.00p 21.00p 283745
28/06/2023 25.00p 25.05p 22.46p 22.50p 402482
27/06/2023 26.00p 26.25p 25.10p 26.25p 1628
26/06/2023 26.00p 26.25p 25.12p 26.25p 6351
23/06/2023 26.00p 26.05p 25.00p 25.45p 335216
22/06/2023 26.50p 27.20p 26.30p 27.20p 0
21/06/2023 26.50p 26.50p 26.00p 26.30p 163984
20/06/2023 26.50p 26.69p 26.50p 26.50p 2970
19/06/2023 26.50p 26.50p 26.50p 26.50p 4311
16/06/2023 26.50p 27.00p 26.50p 27.00p 809
15/06/2023 26.50p 27.00p 26.50p 27.00p 51255
14/06/2023 27.00p 27.20p 26.50p 27.20p 33896
13/06/2023 27.10p 28.20p 27.24p 28.20p 1351
12/06/2023 27.10p 28.25p 27.10p 28.25p 11649
09/06/2023 27.10p 27.10p 27.10p 27.10p 60
08/06/2023 27.10p 27.10p 27.10p 27.10p 1
07/06/2023 27.10p 29.40p 27.10p 27.10p 28686
06/06/2023 27.10p 27.50p 27.03p 27.10p 126886
05/06/2023 27.10p 27.20p 27.01p 27.20p 17706
02/06/2023 27.10p 27.11p 26.90p 26.90p 226534
01/06/2023 27.40p 27.90p 27.03p 27.10p 205474
31/05/2023 27.40p 29.40p 27.40p 27.40p 1824
30/05/2023 27.40p 27.90p 27.30p 27.60p 29694
26/05/2023 27.40p 27.40p 27.40p 27.40p 342
25/05/2023 28.00p 28.35p 28.00p 28.15p 25772
24/05/2023 28.00p 28.70p 28.00p 28.70p 30971
23/05/2023 27.30p 28.65p 27.30p 28.65p 0
22/05/2023 27.30p 27.30p 27.30p 27.30p 6519
19/05/2023 27.90p 27.90p 27.30p 27.60p 14268
18/05/2023 27.30p 27.30p 27.30p 27.30p 8528
17/05/2023 27.00p 28.20p 26.91p 28.20p 23057
16/05/2023 26.90p 27.20p 27.15p 27.20p 0
15/05/2023 26.90p 27.90p 26.90p 27.15p 39761
12/05/2023 27.60p 28.00p 26.90p 26.90p 550498
11/05/2023 27.60p 27.61p 27.35p 27.60p 87030
10/05/2023 28.00p 28.30p 27.50p 27.50p 405112
09/05/2023 27.50p 28.70p 27.30p 28.00p 714872
05/05/2023 27.00p 27.33p 27.00p 27.30p 597783
04/05/2023 27.00p 27.21p 26.50p 26.75p 805084
03/05/2023 26.90p 26.99p 26.62p 26.90p 33795
02/05/2023 26.80p 28.90p 26.62p 26.80p 19212
28/04/2023 26.90p 27.25p 26.55p 26.70p 8104
27/04/2023 26.90p 26.99p 26.70p 26.70p 9595
26/04/2023 26.90p 26.94p 26.20p 26.90p 79361
25/04/2023 26.20p 27.25p 26.20p 26.80p 12877
24/04/2023 27.00p 28.90p 26.01p 26.50p 322638
21/04/2023 26.00p 26.70p 26.00p 26.00p 57981
20/04/2023 26.60p 26.90p 26.00p 26.00p 238199
19/04/2023 26.50p 30.00p 26.50p 26.60p 1248864
18/04/2023 30.50p 33.00p 30.40p 30.40p 113696
17/04/2023 31.00p 33.00p 30.50p 30.75p 206515
14/04/2023 30.00p 30.78p 30.42p 30.50p 20833
13/04/2023 30.00p 32.28p 30.70p 31.05p 130115
12/04/2023 30.00p 30.75p 29.16p 30.00p 654159
11/04/2023 30.00p 30.00p 29.40p 29.75p 160269
06/04/2023 30.00p 30.00p 29.00p 29.70p 138856
05/04/2023 29.90p 30.00p 28.60p 29.50p 133462
04/04/2023 30.00p 30.00p 28.00p 28.00p 21862
03/04/2023 30.00p 31.50p 30.00p 30.00p 612
31/03/2023 32.00p 32.58p 31.00p 31.00p 22144
30/03/2023 32.00p 33.22p 32.00p 32.00p 12851
29/03/2023 32.00p 33.90p 32.00p 32.00p 48724
28/03/2023 32.00p 34.00p 32.00p 32.30p 1673
27/03/2023 33.20p 34.70p 32.00p 32.20p 38501
24/03/2023 34.00p 35.00p 33.00p 33.20p 15161
23/03/2023 35.20p 35.71p 34.50p 34.50p 73280
22/03/2023 33.50p 34.70p 33.50p 33.50p 1016
21/03/2023 34.50p 34.45p 33.50p 34.45p 0
20/03/2023 34.50p 35.06p 33.00p 33.50p 37530
17/03/2023 36.00p 36.00p 34.50p 34.50p 21631
16/03/2023 38.00p 38.15p 36.00p 36.00p 85263
15/03/2023 38.30p 39.00p 38.00p 38.50p 24764
14/03/2023 38.30p 38.30p 38.30p 38.30p 154
13/03/2023 39.30p 40.15p 38.00p 40.15p 58164
10/03/2023 38.90p 40.10p 38.70p 40.10p 1261
09/03/2023 38.90p 39.25p 38.60p 39.25p 78145
08/03/2023 39.00p 39.00p 38.00p 38.95p 18674
07/03/2023 39.00p 39.50p 39.50p 39.50p 0
06/03/2023 39.00p 39.50p 39.00p 39.50p 5454
03/03/2023 39.00p 39.74p 39.13p 39.50p 31663
02/03/2023 39.00p 40.00p 39.23p 40.00p 3431
01/03/2023 39.00p 40.25p 39.00p 40.00p 1435
28/02/2023 39.00p 40.00p 39.00p 40.00p 2281
27/02/2023 40.00p 40.90p 39.70p 40.00p 31618
24/02/2023 41.20p 41.86p 40.30p 40.65p 23402
23/02/2023 41.20p 42.05p 41.20p 42.05p 7807
22/02/2023 41.00p 42.30p 41.00p 41.00p 11279
21/02/2023 41.10p 42.40p 41.10p 42.40p 923
20/02/2023 41.00p 42.90p 40.00p 42.40p 84592
17/02/2023 41.00p 42.25p 41.00p 41.00p 23953
16/02/2023 41.00p 42.50p 41.00p 42.50p 23534
15/02/2023 41.10p 42.90p 41.00p 41.75p 51663
14/02/2023 43.00p 44.23p 42.00p 42.00p 153702
13/02/2023 45.10p 46.90p 44.00p 44.80p 74894
10/02/2023 46.90p 46.90p 45.00p 45.10p 2317
09/02/2023 45.90p 47.18p 45.90p 46.45p 17268
08/02/2023 45.00p 47.14p 45.92p 46.80p 43309
07/02/2023 45.00p 46.90p 43.30p 45.40p 181047
06/02/2023 43.90p 48.90p 42.20p 45.50p 478389
03/02/2023 42.40p 43.82p 42.75p 43.10p 9740
02/02/2023 42.40p 44.80p 42.20p 43.15p 91323
01/02/2023 38.60p 45.49p 38.60p 43.80p 245678
31/01/2023 39.60p 40.90p 39.20p 40.10p 196490
30/01/2023 32.00p 40.90p 32.00p 39.60p 330755
27/01/2023 32.00p 32.70p 32.00p 32.50p 19918
26/01/2023 32.00p 32.95p 32.00p 32.95p 4564
25/01/2023 32.00p 32.90p 32.00p 32.90p 26414
24/01/2023 32.00p 32.95p 32.31p 32.95p 10000
23/01/2023 32.00p 33.90p 32.90p 32.90p 10410
20/01/2023 32.00p 32.95p 32.31p 32.95p 38982
19/01/2023 32.00p 32.95p 32.33p 32.95p 25000
18/01/2023 32.00p 32.95p 32.00p 32.95p 0
17/01/2023 32.00p 33.70p 32.00p 32.00p 41558
16/01/2023 29.90p 33.84p 31.19p 33.00p 138293
13/01/2023 29.90p 32.10p 29.36p 31.75p 403159
12/01/2023 30.00p 31.38p 29.21p 29.65p 193551
11/01/2023 28.50p 29.00p 28.16p 28.50p 1981
10/01/2023 28.50p 28.85p 28.16p 28.50p 1712
09/01/2023 28.50p 28.85p 28.50p 28.50p 5125
06/01/2023 28.50p 29.58p 28.00p 28.50p 22762
05/01/2023 28.50p 29.90p 29.00p 29.50p 60880
04/01/2023 28.50p 30.00p 28.00p 30.00p 44659
03/01/2023 27.50p 28.35p 27.65p 28.00p 5863
30/12/2022 27.50p 28.35p 27.50p 28.00p 8202
29/12/2022 28.00p 28.00p 27.75p 28.00p 0
28/12/2022 28.00p 28.00p 27.75p 27.75p 7500
23/12/2022 27.50p 27.94p 27.61p 27.75p 32535
22/12/2022 27.50p 27.50p 27.50p 27.50p 4270
21/12/2022 27.50p 27.94p 27.75p 27.75p 1749
20/12/2022 27.50p 27.94p 27.45p 27.75p 138005
19/12/2022 26.40p 27.00p 26.00p 26.50p 242067
16/12/2022 26.50p 26.95p 25.50p 25.60p 833921
15/12/2022 26.50p 26.95p 26.50p 26.50p 122820
14/12/2022 27.10p 27.76p 26.90p 26.90p 347722
13/12/2022 27.80p 29.00p 27.10p 27.10p 184718
12/12/2022 27.80p 28.10p 27.80p 27.80p 31351
09/12/2022 28.90p 28.90p 26.30p 28.00p 720610
08/12/2022 33.50p 33.05p 32.10p 33.05p 0
07/12/2022 33.50p 34.31p 32.00p 32.10p 149203
06/12/2022 33.90p 34.40p 33.55p 34.00p 233264
05/12/2022 33.90p 34.40p 33.90p 33.90p 9729
02/12/2022 33.90p 34.50p 33.90p 34.20p 84147
01/12/2022 34.00p 34.10p 33.00p 33.50p 108019
30/11/2022 34.50p 34.50p 34.10p 34.30p 25073
29/11/2022 34.50p 34.55p 34.10p 34.55p 161440
28/11/2022 34.50p 35.00p 34.50p 34.75p 132611
25/11/2022 34.50p 35.00p 34.50p 34.75p 248
24/11/2022 34.60p 35.00p 34.50p 34.75p 34451
23/11/2022 35.00p 35.00p 34.55p 35.00p 872
22/11/2022 35.00p 35.00p 34.50p 34.50p 723
21/11/2022 34.50p 35.00p 34.50p 35.00p 29201
18/11/2022 34.50p 35.00p 34.50p 34.50p 7145
17/11/2022 35.00p 35.00p 34.37p 34.60p 8800
16/11/2022 35.90p 35.90p 35.05p 35.05p 1461
15/11/2022 35.00p 35.00p 34.28p 34.60p 6999
14/11/2022 35.00p 35.20p 34.80p 34.80p 70292
11/11/2022 35.00p 35.00p 34.21p 34.55p 25790
10/11/2022 35.00p 35.00p 34.32p 35.00p 27107
09/11/2022 34.10p 35.05p 34.32p 35.05p 402
08/11/2022 34.10p 35.00p 34.10p 34.10p 14820
07/11/2022 35.00p 35.90p 35.05p 35.05p 18
04/11/2022 35.00p 35.05p 35.05p 35.05p 0
03/11/2022 35.00p 35.12p 34.32p 35.05p 83167
02/11/2022 35.00p 35.25p 34.67p 35.25p 31071
01/11/2022 35.00p 36.00p 34.10p 35.05p 75
31/10/2022 35.00p 35.30p 34.60p 35.30p 134874
28/10/2022 35.00p 35.25p 34.64p 35.25p 3815
27/10/2022 35.00p 35.00p 34.50p 35.00p 0
26/10/2022 35.00p 35.00p 34.50p 34.50p 208723
25/10/2022 35.00p 35.50p 35.00p 35.50p 0
24/10/2022 35.00p 35.19p 34.52p 35.00p 110523
21/10/2022 35.00p 36.56p 35.00p 35.50p 33131
20/10/2022 37.00p 37.08p 35.50p 36.00p 1245796
19/10/2022 37.10p 37.38p 37.00p 37.00p 163201
18/10/2022 37.10p 37.20p 37.10p 37.10p 5280
17/10/2022 37.10p 37.33p 37.07p 37.30p 36191
14/10/2022 37.10p 37.19p 37.10p 37.10p 10028

*Close Price adjusted for both dividends and splits