Wey Education (WEY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wey Education

Date Open High Low Close* Volume
25/05/2021 47.00p 47.25p 47.25p 47.25p 0
24/05/2021 47.00p 48.00p 46.00p 47.25p 12172
21/05/2021 47.00p 47.00p 46.50p 47.00p 130849
20/05/2021 47.00p 47.00p 46.50p 47.00p 15000
19/05/2021 47.00p 47.90p 46.30p 47.00p 34792
18/05/2021 47.00p 47.00p 47.00p 47.00p 0
17/05/2021 47.00p 47.00p 46.30p 47.00p 59098
14/05/2021 47.00p 47.00p 47.00p 47.00p 0
13/05/2021 47.00p 47.00p 46.30p 47.00p 17240
12/05/2021 47.00p 47.00p 46.80p 47.00p 80000
11/05/2021 47.00p 47.90p 46.00p 47.00p 657980
10/05/2021 47.50p 47.50p 46.26p 47.00p 13203
07/05/2021 47.50p 47.50p 46.26p 47.00p 41667
06/05/2021 47.50p 47.50p 46.24p 47.00p 250000
05/05/2021 47.50p 48.00p 45.01p 47.00p 200162
04/05/2021 47.50p 47.50p 46.00p 47.00p 85094
03/05/2021 47.50p 47.50p 46.10p 47.00p 176760
30/04/2021 47.50p 47.50p 46.10p 47.00p 176760
29/04/2021 47.50p 47.50p 46.22p 47.00p 70871
28/04/2021 47.50p 47.50p 46.22p 47.00p 14753
27/04/2021 47.50p 47.50p 46.15p 47.00p 263948
26/04/2021 47.00p 47.00p 46.30p 47.00p 444114
23/04/2021 47.00p 47.00p 46.25p 47.00p 178199
22/04/2021 47.50p 47.50p 46.10p 47.00p 327124
21/04/2021 47.00p 47.00p 46.06p 47.00p 477618
20/04/2021 47.50p 47.50p 46.11p 47.00p 229567
19/04/2021 47.50p 47.50p 46.10p 47.00p 1166852
16/04/2021 47.50p 47.50p 46.25p 47.00p 30000
15/04/2021 47.50p 47.50p 46.03p 47.00p 409230
14/04/2021 47.50p 47.50p 46.00p 46.50p 515373
13/04/2021 47.00p 47.00p 46.02p 47.00p 210569
12/04/2021 47.00p 48.00p 46.00p 47.00p 2183275
09/04/2021 46.50p 46.50p 45.00p 46.50p 313801
08/04/2021 46.50p 46.50p 45.00p 45.00p 41044
07/04/2021 46.50p 46.50p 45.75p 46.50p 253296
06/04/2021 46.50p 48.00p 45.00p 46.00p 864751
05/04/2021 32.50p 47.80p 32.20p 46.00p 3483048
02/04/2021 32.50p 47.80p 32.20p 46.00p 3483048
01/04/2021 32.50p 47.80p 32.20p 46.00p 4532088
31/03/2021 33.50p 33.85p 32.13p 32.50p 155547
30/03/2021 35.00p 35.33p 32.89p 33.50p 134901
29/03/2021 35.50p 35.50p 34.00p 34.00p 42621
26/03/2021 35.50p 35.50p 35.11p 35.50p 29343
25/03/2021 37.00p 37.00p 35.10p 35.50p 79129
24/03/2021 37.00p 37.49p 36.15p 37.00p 23139
23/03/2021 35.00p 37.90p 35.00p 37.00p 161103
22/03/2021 34.50p 35.50p 34.00p 34.00p 388159
19/03/2021 34.50p 35.00p 34.36p 34.50p 151109
18/03/2021 34.50p 34.50p 34.36p 34.50p 6751
17/03/2021 34.50p 36.00p 34.00p 34.50p 108783
16/03/2021 34.90p 34.90p 34.50p 34.50p 102890
15/03/2021 34.90p 34.90p 34.10p 34.90p 89392
12/03/2021 34.90p 34.90p 33.20p 34.90p 18036
11/03/2021 34.90p 34.90p 34.66p 34.90p 10000
10/03/2021 34.90p 34.90p 34.20p 34.90p 4954
09/03/2021 35.50p 35.50p 33.20p 34.90p 78000
08/03/2021 35.50p 35.50p 34.20p 35.50p 33951
05/03/2021 35.50p 35.50p 35.30p 35.50p 9242
04/03/2021 35.00p 36.00p 34.20p 35.50p 73980
03/03/2021 35.00p 35.40p 34.24p 35.00p 1021313
02/03/2021 34.80p 35.30p 34.20p 35.00p 46660
01/03/2021 34.50p 36.00p 33.70p 34.80p 27520
26/02/2021 34.00p 34.20p 34.00p 34.00p 2649
25/02/2021 34.00p 34.20p 34.00p 34.00p 100
24/02/2021 34.00p 34.25p 33.00p 34.00p 66503
23/02/2021 34.20p 34.25p 33.55p 34.00p 20309
22/02/2021 34.00p 34.50p 33.15p 33.40p 164840
19/02/2021 34.50p 35.11p 34.50p 35.00p 37846
18/02/2021 34.50p 36.00p 33.20p 34.50p 97798
17/02/2021 34.00p 34.75p 33.66p 34.50p 27946
16/02/2021 36.00p 37.00p 33.60p 34.00p 237708
15/02/2021 36.50p 36.75p 35.20p 36.00p 82877
12/02/2021 36.50p 36.85p 36.22p 36.50p 46982
11/02/2021 36.50p 36.90p 36.22p 36.50p 58547
10/02/2021 34.40p 36.77p 34.00p 36.50p 208782
09/02/2021 34.20p 35.60p 33.40p 34.40p 181669
08/02/2021 34.20p 34.20p 33.20p 34.20p 83028
05/02/2021 34.00p 34.60p 33.21p 34.20p 28125
04/02/2021 34.00p 35.00p 33.12p 34.00p 111426
03/02/2021 34.00p 35.00p 33.00p 34.00p 40875
02/02/2021 34.00p 34.00p 33.00p 34.00p 5568
01/02/2021 34.00p 34.00p 33.11p 34.00p 33409
29/01/2021 34.00p 34.00p 33.00p 34.00p 29887
28/01/2021 34.50p 36.00p 32.20p 34.00p 310011
27/01/2021 36.00p 36.44p 34.10p 34.50p 257795
26/01/2021 36.50p 36.65p 35.00p 36.00p 542036
25/01/2021 36.50p 37.30p 35.00p 36.50p 4369043
22/01/2021 37.50p 38.00p 35.40p 38.00p 117260
21/01/2021 37.50p 38.00p 37.00p 37.50p 149614
20/01/2021 38.00p 39.60p 35.30p 37.50p 289112
19/01/2021 39.50p 41.00p 37.20p 41.00p 146975
18/01/2021 40.20p 41.00p 39.25p 41.00p 97720
15/01/2021 39.00p 40.50p 38.22p 40.20p 224605
14/01/2021 38.20p 39.75p 35.50p 38.00p 2316253
13/01/2021 40.50p 42.00p 36.30p 37.60p 1187899
12/01/2021 37.00p 38.00p 35.80p 36.50p 155997
11/01/2021 35.80p 38.00p 34.82p 37.00p 381159
08/01/2021 37.50p 37.78p 34.00p 36.00p 230736
07/01/2021 37.50p 39.00p 36.25p 37.50p 87066
06/01/2021 37.50p 39.00p 36.20p 39.00p 36076
05/01/2021 36.50p 38.45p 35.40p 37.50p 160024
04/01/2021 34.50p 38.00p 34.50p 36.50p 407502
01/01/2021 35.00p 36.00p 34.05p 34.50p 61504
31/12/2020 35.00p 36.00p 34.05p 34.50p 61504
30/12/2020 34.00p 36.00p 33.30p 36.00p 114820
29/12/2020 32.00p 36.00p 31.60p 34.00p 380658
28/12/2020 31.50p 33.80p 31.25p 32.00p 110366
25/12/2020 31.50p 33.80p 31.25p 32.00p 110366
24/12/2020 31.50p 33.80p 31.25p 32.00p 110366
23/12/2020 30.80p 32.00p 30.55p 32.00p 41643
22/12/2020 30.30p 31.60p 30.12p 30.80p 327391
21/12/2020 28.90p 31.50p 28.90p 30.30p 1148072
18/12/2020 29.50p 29.50p 28.80p 28.80p 21258
17/12/2020 29.60p 30.60p 29.50p 29.50p 107217
16/12/2020 29.50p 30.00p 29.44p 29.60p 82500
15/12/2020 29.50p 29.90p 29.22p 29.50p 49931
14/12/2020 27.80p 29.70p 27.80p 29.50p 115516
11/12/2020 27.80p 28.43p 27.40p 27.80p 44285
10/12/2020 28.00p 29.00p 27.55p 29.00p 124935
09/12/2020 28.00p 29.00p 27.00p 28.00p 3391
08/12/2020 28.00p 28.60p 28.00p 28.00p 14100
07/12/2020 29.50p 29.90p 27.30p 28.00p 216563
04/12/2020 29.00p 29.00p 28.80p 29.00p 22018
03/12/2020 29.00p 29.00p 29.00p 29.00p 0
02/12/2020 29.00p 29.70p 28.62p 29.00p 121749
01/12/2020 28.00p 30.97p 28.00p 29.00p 399827
30/11/2020 28.00p 29.00p 27.00p 28.00p 141017
27/11/2020 28.00p 28.00p 27.44p 28.00p 750
26/11/2020 28.00p 28.00p 27.66p 28.00p 7802
25/11/2020 26.50p 28.00p 25.60p 28.00p 212996
24/11/2020 27.50p 29.00p 25.35p 26.50p 104901
23/11/2020 27.50p 28.33p 26.74p 27.50p 52000
20/11/2020 26.00p 28.00p 25.00p 27.50p 134395
19/11/2020 27.00p 27.11p 25.00p 26.00p 124514
18/11/2020 27.50p 28.80p 26.27p 27.00p 35917
17/11/2020 25.00p 28.00p 25.00p 27.50p 97806
16/11/2020 24.00p 25.90p 23.17p 25.00p 396205
13/11/2020 23.50p 24.00p 22.60p 24.00p 138894
12/11/2020 23.00p 23.80p 22.95p 23.50p 126081
10/11/2020 28.00p 30.00p 22.00p 24.00p 501373
09/11/2020 29.50p 31.00p 25.00p 27.50p 237344
06/11/2020 29.50p 31.00p 29.50p 29.50p 132124
05/11/2020 29.50p 29.95p 28.20p 29.50p 32277
04/11/2020 29.50p 30.00p 29.50p 29.50p 7000
03/11/2020 29.50p 30.10p 29.00p 29.50p 156000
02/11/2020 29.50p 31.00p 29.50p 29.50p 30511
30/10/2020 29.00p 30.50p 28.30p 29.50p 100673
29/10/2020 30.00p 30.30p 29.00p 29.00p 38797
28/10/2020 30.00p 30.48p 29.11p 30.00p 23272
27/10/2020 30.00p 30.00p 29.10p 30.00p 38598
26/10/2020 30.50p 30.70p 29.00p 30.00p 92826
23/10/2020 31.50p 31.67p 29.00p 30.50p 127335
22/10/2020 33.00p 33.66p 31.20p 31.50p 79750
21/10/2020 32.00p 34.98p 32.00p 33.00p 228798
20/10/2020 32.00p 33.00p 31.11p 32.00p 149710
19/10/2020 29.00p 32.70p 29.00p 32.00p 292280
16/10/2020 28.50p 29.00p 27.50p 29.00p 234452
15/10/2020 29.50p 29.50p 28.14p 28.50p 138808
14/10/2020 28.00p 30.36p 28.00p 29.50p 304100
13/10/2020 26.00p 29.00p 26.00p 28.20p 257273
12/10/2020 26.00p 26.65p 26.00p 26.00p 7454
09/10/2020 26.00p 26.00p 26.00p 26.00p 10869
08/10/2020 26.00p 26.80p 25.21p 26.00p 61766
07/10/2020 26.00p 26.80p 25.00p 26.00p 284540
06/10/2020 26.00p 26.00p 25.00p 25.00p 112593
05/10/2020 26.50p 26.50p 25.82p 26.00p 22191
02/10/2020 26.50p 26.90p 26.33p 26.50p 16830
01/10/2020 26.00p 26.50p 26.00p 26.50p 8104
30/09/2020 26.00p 26.97p 26.00p 26.00p 39442
29/09/2020 26.00p 26.90p 26.00p 26.00p 20982
28/09/2020 26.00p 27.00p 25.70p 26.00p 388343
25/09/2020 26.50p 26.88p 26.00p 26.00p 177181
24/09/2020 27.00p 27.00p 26.50p 26.50p 58693
23/09/2020 27.00p 27.00p 26.90p 27.00p 18150
22/09/2020 27.00p 27.00p 26.30p 27.00p 43216
21/09/2020 26.50p 27.70p 26.25p 27.00p 58040
18/09/2020 26.50p 27.60p 25.00p 26.50p 64888
17/09/2020 26.50p 26.55p 25.80p 26.50p 50925
16/09/2020 26.00p 27.50p 25.90p 26.50p 241912
15/09/2020 26.00p 26.00p 25.00p 26.00p 5391
14/09/2020 26.00p 26.00p 25.18p 26.00p 11250
11/09/2020 26.00p 26.00p 26.00p 26.00p 0
10/09/2020 26.00p 26.88p 25.18p 26.00p 13737
09/09/2020 26.00p 26.00p 25.18p 26.00p 10000
08/09/2020 25.20p 27.00p 24.40p 26.00p 128996
07/09/2020 25.50p 25.60p 25.00p 25.20p 28288
04/09/2020 27.50p 27.50p 24.05p 25.00p 263427
03/09/2020 27.50p 27.75p 26.00p 27.50p 110530
02/09/2020 27.00p 28.40p 26.50p 28.40p 75972
01/09/2020 28.00p 28.00p 27.00p 27.00p 37000
31/08/2020 27.00p 29.20p 27.00p 28.00p 121719
28/08/2020 27.00p 29.20p 27.00p 28.00p 287205
27/08/2020 26.70p 28.00p 26.22p 27.00p 372101
26/08/2020 27.00p 27.00p 26.10p 26.70p 132644
25/08/2020 26.30p 27.90p 26.10p 27.00p 53331
24/08/2020 25.90p 26.80p 25.52p 26.30p 53391
21/08/2020 25.90p 26.71p 25.90p 25.90p 16000
20/08/2020 24.50p 26.40p 24.50p 25.90p 231857
19/08/2020 24.30p 24.45p 24.02p 24.30p 40481
18/08/2020 24.30p 24.30p 24.00p 24.30p 39890

*Close Price adjusted for both dividends and splits