ProCook Group (PROC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/10/2022 37.50p 37.55p 37.10p 37.10p 39968
12/10/2022 37.50p 37.84p 37.20p 37.50p 135814
11/10/2022 37.60p 37.74p 37.50p 37.50p 2582
10/10/2022 38.20p 38.20p 38.20p 38.20p 82
07/10/2022 38.10p 37.80p 37.34p 37.80p 3375
06/10/2022 38.10p 38.10p 38.10p 38.10p 49943
05/10/2022 37.60p 38.10p 37.50p 37.50p 12003
04/10/2022 38.40p 38.00p 37.75p 37.75p 500
03/10/2022 38.40p 38.40p 37.99p 38.40p 17586
30/09/2022 37.60p 38.05p 37.95p 37.95p 293
29/09/2022 37.60p 37.61p 37.50p 37.50p 3767
28/09/2022 37.50p 38.40p 37.10p 38.40p 84821
27/09/2022 38.00p 37.75p 37.50p 37.75p 24419
26/09/2022 38.00p 38.00p 37.50p 38.00p 64700
23/09/2022 38.00p 38.10p 37.50p 37.50p 108979
22/09/2022 38.00p 38.50p 38.00p 38.00p 74383
21/09/2022 38.50p 38.80p 38.50p 38.80p 50884
20/09/2022 38.80p 38.91p 38.30p 38.80p 4076
16/09/2022 38.90p 38.90p 38.10p 38.20p 20163
15/09/2022 38.90p 38.96p 38.00p 38.10p 43024
14/09/2022 39.00p 39.40p 38.75p 38.90p 11689
13/09/2022 39.70p 41.90p 37.00p 39.80p 313371
12/09/2022 38.80p 40.70p 38.80p 38.80p 54436
09/09/2022 39.50p 41.00p 39.50p 39.50p 5242
08/09/2022 39.60p 39.62p 39.50p 39.50p 5088
07/09/2022 41.80p 40.70p 40.30p 40.30p 1222
06/09/2022 41.80p 41.80p 39.60p 41.80p 7315
05/09/2022 39.50p 39.95p 39.40p 39.95p 5609
02/09/2022 41.90p 42.00p 39.65p 40.40p 39124
01/09/2022 39.50p 40.75p 40.45p 40.45p 0
31/08/2022 39.50p 40.75p 39.50p 40.75p 8918
30/08/2022 40.00p 41.45p 40.40p 40.75p 20650
26/08/2022 40.00p 40.00p 39.51p 40.00p 9805
25/08/2022 40.00p 40.40p 39.25p 40.00p 297145
24/08/2022 39.60p 40.00p 39.50p 40.00p 84149
23/08/2022 39.60p 40.00p 39.50p 39.50p 170491
22/08/2022 40.50p 40.90p 39.50p 40.25p 458914
19/08/2022 40.00p 41.80p 40.00p 41.25p 151048
18/08/2022 40.50p 41.15p 40.00p 40.50p 104919
17/08/2022 42.90p 42.90p 40.35p 41.20p 116325
16/08/2022 42.90p 43.00p 41.00p 43.00p 9237
15/08/2022 43.10p 42.60p 41.10p 42.00p 65562
12/08/2022 43.10p 44.58p 40.00p 41.50p 609483
11/08/2022 42.90p 42.90p 42.00p 42.50p 271856
10/08/2022 42.00p 43.00p 41.10p 43.00p 287414
09/08/2022 42.00p 42.55p 42.10p 42.50p 63500
08/08/2022 42.00p 42.55p 41.78p 42.50p 16655
05/08/2022 42.00p 42.50p 42.20p 42.35p 68143
04/08/2022 42.00p 42.50p 42.00p 42.50p 49243
03/08/2022 42.10p 43.00p 40.39p 42.80p 458149
02/08/2022 36.00p 40.65p 35.40p 39.85p 604759
01/08/2022 35.70p 35.70p 35.00p 35.35p 4385025
29/07/2022 34.00p 35.50p 34.00p 34.60p 1903108
28/07/2022 34.70p 35.00p 34.00p 34.50p 76073
27/07/2022 34.60p 35.30p 34.64p 35.30p 7077
26/07/2022 34.60p 35.30p 34.60p 35.30p 11186
25/07/2022 36.00p 36.00p 34.50p 34.50p 57661
22/07/2022 34.50p 35.10p 34.50p 34.50p 309461
21/07/2022 36.00p 37.00p 33.50p 34.50p 1396699
20/07/2022 38.80p 38.80p 36.00p 38.00p 24990
19/07/2022 38.80p 38.60p 38.50p 38.60p 7650
18/07/2022 38.80p 37.50p 37.33p 37.50p 13326
15/07/2022 38.80p 38.80p 36.00p 36.50p 85946
14/07/2022 38.90p 38.90p 36.50p 36.50p 21399
13/07/2022 38.50p 39.38p 37.00p 39.00p 32796
12/07/2022 40.40p 40.40p 38.50p 40.00p 4879
11/07/2022 40.90p 40.90p 38.60p 40.20p 1632
08/07/2022 39.00p 40.00p 38.80p 39.00p 47913
07/07/2022 40.30p 40.55p 38.00p 39.55p 192531
06/07/2022 40.50p 41.50p 40.00p 40.20p 106006
05/07/2022 41.00p 41.50p 40.20p 40.60p 7852
04/07/2022 40.20p 41.00p 40.20p 40.20p 39746
01/07/2022 40.20p 40.50p 38.50p 38.50p 21868
30/06/2022 40.00p 42.00p 39.80p 40.00p 75844
29/06/2022 40.00p 42.00p 40.00p 40.00p 10264
28/06/2022 42.00p 42.00p 40.00p 40.00p 65032
27/06/2022 40.00p 40.77p 40.00p 40.00p 17349
24/06/2022 40.00p 40.40p 39.80p 40.40p 358287
23/06/2022 40.20p 40.95p 40.20p 40.20p 27744
22/06/2022 41.00p 42.90p 40.21p 41.00p 114742
21/06/2022 41.00p 44.00p 40.10p 42.00p 304853
20/06/2022 36.10p 40.00p 36.10p 40.00p 48951
17/06/2022 34.40p 37.20p 34.00p 37.20p 1101821
16/06/2022 37.50p 38.67p 30.60p 34.00p 5791619
15/06/2022 39.90p 42.00p 38.00p 38.00p 560590
14/06/2022 38.00p 40.90p 38.00p 38.00p 508244
13/06/2022 45.50p 48.90p 36.20p 38.00p 1391198
10/06/2022 47.00p 49.70p 40.00p 46.60p 4773958
09/06/2022 79.20p 81.00p 78.00p 78.00p 12594
08/06/2022 84.80p 85.78p 78.00p 79.00p 48893
07/06/2022 89.80p 89.80p 82.00p 82.00p 27315
06/06/2022 90.00p 94.42p 83.20p 84.00p 12741
01/06/2022 91.40p 101.50p 90.00p 90.00p 26600
31/05/2022 96.00p 96.50p 90.00p 92.00p 12168
27/05/2022 101.00p 102.10p 95.00p 97.00p 15484
26/05/2022 102.00p 102.00p 101.00p 101.00p 682
25/05/2022 102.00p 102.00p 101.24p 102.00p 503
24/05/2022 101.00p 102.15p 102.00p 102.00p 2914
23/05/2022 101.00p 103.20p 101.00p 101.00p 4474
20/05/2022 108.00p 103.20p 102.10p 102.25p 1540
19/05/2022 108.00p 108.24p 101.00p 101.00p 11975
18/05/2022 108.00p 110.00p 108.00p 110.00p 3909
17/05/2022 108.00p 111.50p 108.00p 108.00p 2534
16/05/2022 108.50p 112.00p 108.50p 108.50p 474
13/05/2022 109.50p 114.00p 109.00p 109.00p 12709
12/05/2022 113.50p 113.99p 110.00p 112.50p 1790
11/05/2022 110.00p 114.50p 110.00p 111.00p 5316
10/05/2022 112.50p 114.00p 111.00p 112.00p 34261
09/05/2022 115.50p 115.50p 110.00p 110.00p 2536
06/05/2022 115.00p 116.50p 107.50p 112.50p 34385
05/05/2022 117.00p 117.03p 113.00p 113.00p 6015
04/05/2022 118.50p 120.00p 117.03p 120.00p 4568
03/05/2022 119.50p 119.97p 117.00p 117.00p 4874
29/04/2022 117.50p 121.50p 117.00p 117.00p 5268
28/04/2022 120.50p 121.25p 117.00p 117.00p 4526
27/04/2022 118.00p 121.02p 118.00p 118.00p 41362
26/04/2022 126.00p 127.50p 120.50p 127.50p 64282
25/04/2022 122.50p 123.50p 120.90p 122.50p 19919
22/04/2022 119.50p 123.50p 119.50p 122.50p 3012
21/04/2022 124.00p 127.00p 117.12p 125.00p 94585
20/04/2022 125.00p 127.00p 125.00p 125.00p 34887
19/04/2022 125.00p 126.00p 125.00p 126.00p 796
14/04/2022 125.00p 127.00p 125.00p 125.00p 4409
13/04/2022 125.00p 126.80p 125.00p 126.50p 1770
12/04/2022 125.50p 125.65p 121.50p 125.00p 16339
11/04/2022 125.00p 126.25p 125.00p 126.25p 1491
08/04/2022 125.00p 127.00p 125.00p 125.00p 26331
07/04/2022 125.00p 129.00p 125.00p 125.00p 5745
06/04/2022 126.00p 130.00p 125.00p 126.50p 20039
05/04/2022 133.00p 133.00p 125.00p 125.00p 16282
04/04/2022 123.50p 133.00p 123.00p 130.00p 50197
01/04/2022 125.00p 126.50p 113.00p 122.00p 32011
31/03/2022 131.00p 134.03p 125.00p 127.50p 12215
30/03/2022 140.00p 140.00p 132.00p 132.00p 15926
29/03/2022 140.00p 141.00p 140.00p 140.00p 9062
28/03/2022 144.50p 146.90p 142.60p 146.00p 14075
25/03/2022 140.00p 147.10p 140.00p 143.00p 14190
24/03/2022 146.00p 146.75p 140.00p 140.00p 13144
23/03/2022 143.50p 149.50p 140.50p 149.50p 23784
22/03/2022 147.50p 147.50p 143.00p 143.00p 91593
21/03/2022 149.00p 150.85p 145.00p 148.25p 7766
18/03/2022 153.00p 154.50p 148.00p 148.00p 896756
17/03/2022 155.00p 157.00p 152.50p 157.00p 33731
16/03/2022 155.00p 159.00p 152.50p 155.00p 120533
15/03/2022 150.00p 155.00p 150.00p 155.00p 63721
14/03/2022 157.00p 157.00p 150.00p 156.00p 13166
11/03/2022 153.00p 157.00p 153.00p 157.00p 3676
10/03/2022 156.00p 157.00p 153.00p 153.00p 28196
09/03/2022 155.00p 159.00p 153.00p 157.00p 49542
08/03/2022 151.50p 155.45p 151.50p 155.00p 55343
07/03/2022 153.00p 154.00p 146.44p 153.00p 164119
04/03/2022 148.00p 154.00p 138.00p 154.00p 347210
03/03/2022 155.00p 155.00p 150.00p 155.00p 27774
02/03/2022 155.00p 157.00p 149.21p 157.00p 56969
01/03/2022 148.50p 155.00p 148.00p 155.00p 5168
28/02/2022 153.00p 153.00p 148.00p 152.00p 12747
25/02/2022 148.00p 153.00p 148.00p 153.00p 9926
24/02/2022 154.00p 154.00p 150.16p 154.00p 8442
23/02/2022 156.00p 156.00p 155.17p 156.00p 5907
22/02/2022 159.50p 155.39p 151.65p 152.50p 14495
21/02/2022 159.50p 158.57p 151.35p 152.75p 8581
18/02/2022 159.50p 160.00p 154.88p 160.00p 19668
17/02/2022 155.50p 157.50p 151.00p 151.00p 30042
16/02/2022 156.00p 156.00p 151.00p 151.00p 6193
15/02/2022 156.00p 159.00p 154.95p 157.00p 18214
14/02/2022 158.00p 161.30p 155.00p 160.00p 10178
11/02/2022 164.00p 164.00p 158.75p 159.00p 29706
10/02/2022 160.50p 161.50p 157.75p 157.75p 21145
09/02/2022 160.00p 161.00p 158.33p 161.00p 369497
08/02/2022 160.00p 161.27p 156.00p 160.00p 26494
07/02/2022 160.00p 160.00p 156.35p 157.50p 69356
04/02/2022 150.50p 155.10p 151.60p 153.00p 2016
03/02/2022 150.50p 153.00p 153.00p 153.00p 0
02/02/2022 150.50p 155.50p 150.50p 153.00p 16264
01/02/2022 156.00p 156.00p 152.84p 154.00p 4626
31/01/2022 145.50p 156.16p 145.50p 154.25p 108741
28/01/2022 143.00p 147.64p 145.50p 146.75p 18000
27/01/2022 143.00p 147.00p 142.00p 142.75p 48790
26/01/2022 149.00p 148.95p 147.50p 147.50p 5466
25/01/2022 149.00p 149.00p 145.00p 147.50p 25334
24/01/2022 153.00p 153.49p 144.00p 145.00p 61396
21/01/2022 153.00p 153.00p 148.05p 149.00p 3682
20/01/2022 152.00p 152.00p 149.00p 149.00p 38545
19/01/2022 148.00p 150.00p 147.50p 148.25p 29916
18/01/2022 150.00p 153.80p 148.25p 148.25p 55416
17/01/2022 151.50p 155.10p 148.00p 148.50p 30693
14/01/2022 152.50p 155.00p 149.18p 150.25p 29277
13/01/2022 152.50p 154.64p 150.45p 151.75p 13989
12/01/2022 154.50p 155.00p 152.00p 153.50p 28120
10/01/2022 151.50p 156.50p 151.50p 155.00p 77489
07/01/2022 151.50p 151.50p 151.00p 151.00p 346
06/01/2022 151.50p 151.75p 149.54p 151.75p 738
05/01/2022 151.50p 151.50p 148.54p 150.00p 9120
04/01/2022 147.50p 155.17p 149.70p 151.75p 8190
03/01/2022 147.50p 155.00p 147.50p 151.75p 90172

*Close Price adjusted for both dividends and splits