Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/02/2017 161.50p 164.50p 158.14p 162.50p 67354
15/02/2017 161.50p 163.00p 158.00p 161.50p 17620
14/02/2017 166.00p 166.80p 160.00p 161.50p 69288
13/02/2017 163.50p 166.50p 163.50p 166.00p 88695
10/02/2017 163.50p 164.00p 162.75p 163.50p 48853
09/02/2017 163.50p 164.55p 160.00p 163.50p 42502
08/02/2017 171.50p 171.50p 163.00p 164.00p 166093
07/02/2017 170.50p 172.00p 168.50p 171.50p 129540
06/02/2017 148.50p 178.00p 148.50p 170.50p 369645
03/02/2017 148.50p 150.00p 145.14p 148.50p 15421
02/02/2017 149.50p 150.60p 146.40p 148.50p 20603
01/02/2017 149.50p 151.00p 148.50p 149.50p 18960
31/01/2017 149.50p 150.75p 147.49p 149.50p 24174
30/01/2017 149.50p 152.00p 148.50p 149.50p 66509
27/01/2017 149.50p 150.90p 149.50p 149.50p 2818
26/01/2017 149.50p 151.00p 147.35p 149.50p 4245
25/01/2017 149.50p 151.30p 147.50p 149.50p 33912
24/01/2017 148.50p 151.50p 148.00p 149.50p 32934
23/01/2017 148.50p 151.86p 147.50p 148.50p 25147
20/01/2017 142.50p 152.00p 142.50p 148.50p 364745
19/01/2017 141.50p 142.00p 138.08p 141.00p 23003
18/01/2017 146.50p 146.50p 135.55p 141.50p 120535
17/01/2017 156.50p 156.50p 140.00p 146.50p 112106
16/01/2017 156.50p 157.55p 153.00p 156.50p 27614
13/01/2017 156.50p 160.00p 155.00p 156.50p 62083
12/01/2017 150.00p 159.86p 149.00p 156.50p 183468
11/01/2017 150.00p 150.70p 147.12p 150.00p 49820
10/01/2017 147.50p 152.50p 147.50p 150.00p 165968
09/01/2017 141.00p 151.60p 141.00p 147.50p 374162
06/01/2017 140.50p 141.94p 139.81p 140.50p 16755
05/01/2017 140.00p 141.92p 138.50p 140.50p 80684
04/01/2017 137.50p 141.70p 136.00p 140.00p 68196
03/01/2017 137.50p 140.00p 135.50p 137.50p 44200
30/12/2016 137.50p 138.50p 136.35p 137.50p 2900
29/12/2016 135.00p 138.50p 133.60p 137.50p 69572
28/12/2016 135.00p 136.50p 133.60p 135.00p 37146
23/12/2016 135.00p 136.32p 135.00p 135.00p 1703
22/12/2016 135.50p 136.00p 133.00p 135.00p 4695
21/12/2016 137.50p 138.50p 133.14p 135.50p 11237
20/12/2016 140.00p 140.40p 135.00p 137.50p 84736
19/12/2016 140.00p 140.85p 138.50p 140.00p 7792
16/12/2016 140.00p 141.51p 140.00p 140.00p 16078
15/12/2016 140.00p 140.96p 140.00p 140.00p 2769
14/12/2016 140.00p 142.01p 139.15p 140.00p 17015
13/12/2016 138.50p 142.00p 138.20p 140.00p 60036
12/12/2016 131.50p 140.94p 131.50p 138.50p 87244
09/12/2016 130.50p 133.88p 130.00p 131.00p 45596
08/12/2016 130.00p 132.50p 129.50p 130.50p 20656
07/12/2016 126.50p 132.50p 126.50p 130.00p 82765
06/12/2016 132.00p 133.63p 125.02p 126.00p 58138
05/12/2016 126.00p 134.00p 125.35p 132.00p 213597
02/12/2016 110.50p 127.00p 110.50p 126.00p 124053
01/12/2016 109.50p 112.00p 109.00p 110.00p 141635
30/11/2016 107.50p 115.80p 106.00p 109.50p 761703

*Close Price adjusted for both dividends and splits