ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits