Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
11/02/2019 82.50p 85.00p 80.00p 81.50p 350841
08/02/2019 85.00p 85.00p 80.00p 82.50p 42456
07/02/2019 85.00p 85.00p 82.00p 85.00p 32093
06/02/2019 83.50p 87.00p 81.00p 85.00p 15695
05/02/2019 83.50p 85.00p 81.00p 83.50p 12668
04/02/2019 83.50p 85.00p 80.01p 83.50p 63299
01/02/2019 82.50p 83.50p 81.00p 83.50p 21554
31/01/2019 80.50p 85.00p 80.00p 82.50p 74240
30/01/2019 78.50p 83.00p 77.12p 80.00p 2581476
29/01/2019 83.00p 83.00p 75.18p 81.60p 406594
28/01/2019 85.50p 86.30p 83.11p 85.40p 57327
25/01/2019 86.50p 86.50p 83.51p 85.40p 12852
24/01/2019 87.50p 87.50p 85.00p 85.00p 8130
23/01/2019 88.00p 88.00p 85.00p 88.00p 40830
22/01/2019 87.50p 91.00p 85.15p 88.00p 28760
21/01/2019 89.50p 90.00p 85.00p 90.00p 37896
18/01/2019 89.50p 89.95p 87.27p 89.50p 17273
17/01/2019 91.00p 91.00p 90.13p 90.50p 12669
16/01/2019 91.00p 91.00p 90.50p 91.00p 18426
15/01/2019 91.00p 91.70p 90.25p 91.00p 26323
14/01/2019 91.50p 91.50p 90.00p 91.00p 34065
11/01/2019 91.00p 92.92p 90.00p 91.50p 3721
10/01/2019 91.00p 91.60p 89.75p 91.00p 30383
09/01/2019 91.50p 93.00p 89.00p 91.00p 28159
08/01/2019 95.00p 95.00p 90.00p 91.50p 87208
07/01/2019 95.00p 95.00p 93.00p 93.00p 430583
04/01/2019 96.00p 96.00p 93.00p 95.00p 30115
03/01/2019 96.00p 96.00p 95.00p 96.00p 3947
02/01/2019 97.50p 99.50p 96.00p 96.00p 12513
31/12/2018 97.50p 97.50p 97.00p 97.50p 5095
28/12/2018 97.50p 97.50p 96.75p 97.50p 4500
27/12/2018 97.50p 97.50p 95.00p 97.50p 15469
24/12/2018 97.50p 97.50p 95.25p 97.50p 1578
21/12/2018 97.50p 98.75p 95.25p 97.50p 6126
20/12/2018 100.00p 100.00p 95.00p 95.00p 8444
19/12/2018 101.50p 103.00p 100.10p 101.50p 7079
18/12/2018 101.50p 103.00p 100.10p 101.50p 8592
17/12/2018 101.50p 110.00p 100.06p 101.50p 2878
14/12/2018 102.50p 105.00p 100.00p 101.50p 23457
13/12/2018 101.50p 103.00p 99.25p 102.50p 106846
12/12/2018 101.50p 101.50p 99.12p 101.50p 5327
11/12/2018 101.00p 102.00p 99.00p 101.50p 52798
10/12/2018 100.00p 102.50p 97.05p 100.00p 51761
07/12/2018 97.50p 100.00p 96.10p 100.00p 36683
06/12/2018 101.00p 102.50p 96.00p 102.50p 39281
05/12/2018 107.50p 107.50p 96.45p 101.00p 60563
04/12/2018 107.50p 110.00p 105.00p 107.50p 411702
03/12/2018 112.50p 115.00p 106.00p 112.50p 69227
30/11/2018 112.50p 113.50p 109.94p 112.50p 11563
29/11/2018 112.50p 114.00p 111.25p 112.50p 42627
28/11/2018 117.50p 117.50p 111.00p 112.50p 40685
27/11/2018 117.50p 117.50p 115.00p 117.50p 9120
26/11/2018 117.50p 120.00p 115.00p 117.50p 75399
23/11/2018 117.50p 118.50p 115.10p 118.50p 61576
22/11/2018 117.50p 118.50p 115.25p 118.00p 30040
21/11/2018 118.50p 120.00p 115.50p 117.50p 27114
20/11/2018 121.00p 124.00p 117.06p 118.50p 39054
19/11/2018 121.00p 121.60p 117.16p 121.00p 230608
16/11/2018 121.00p 121.75p 117.00p 121.00p 18887
15/11/2018 121.00p 124.75p 119.88p 122.50p 675861
14/11/2018 121.00p 124.00p 117.00p 121.00p 49753
13/11/2018 117.50p 121.00p 116.60p 121.00p 48746
12/11/2018 123.50p 123.50p 116.51p 117.50p 45801
09/11/2018 122.50p 125.00p 121.25p 123.50p 92952
08/11/2018 117.50p 124.00p 116.25p 121.50p 64035
07/11/2018 117.50p 120.00p 115.66p 117.50p 47494
06/11/2018 117.50p 118.00p 115.00p 117.50p 81909
05/11/2018 121.50p 122.00p 116.00p 117.50p 115663

*Close Price adjusted for both dividends and splits