Wey Education (WEY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/08/2020 24.30p 24.30p 24.30p 24.30p 0
14/08/2020 23.80p 24.56p 23.80p 24.30p 93921
13/08/2020 24.80p 24.80p 23.33p 23.80p 232021
12/08/2020 23.50p 24.88p 23.50p 24.00p 332657
11/08/2020 22.50p 23.90p 22.19p 23.50p 166274
10/08/2020 23.30p 23.35p 20.50p 22.50p 368721
07/08/2020 23.00p 23.40p 23.00p 23.30p 425965
06/08/2020 23.00p 23.00p 22.22p 23.00p 27339
05/08/2020 23.00p 23.40p 22.18p 23.00p 58366
04/08/2020 23.00p 23.20p 23.00p 23.00p 40000
03/08/2020 23.00p 23.00p 23.00p 23.00p 0
31/07/2020 23.20p 23.20p 22.40p 23.00p 382764
30/07/2020 23.20p 23.44p 22.40p 23.20p 225225
29/07/2020 23.70p 23.70p 22.40p 23.20p 7399
28/07/2020 24.20p 24.20p 22.80p 23.70p 40443
27/07/2020 24.20p 24.20p 23.90p 24.20p 35000
24/07/2020 24.20p 25.00p 23.42p 24.20p 47319
23/07/2020 24.20p 24.20p 23.42p 24.20p 54283
22/07/2020 24.00p 24.33p 24.00p 24.20p 60527
21/07/2020 24.00p 24.00p 23.00p 24.00p 197112
20/07/2020 25.00p 25.00p 23.00p 24.00p 344391
17/07/2020 24.50p 26.10p 24.00p 25.00p 1239329
16/07/2020 23.20p 23.20p 23.20p 23.20p 0
15/07/2020 23.20p 23.28p 22.83p 23.20p 42800
14/07/2020 23.40p 23.40p 22.80p 23.20p 108500
13/07/2020 23.20p 23.60p 23.00p 23.40p 55971
10/07/2020 20.50p 23.97p 20.50p 23.20p 452372
09/07/2020 20.50p 20.90p 20.50p 20.50p 559538
08/07/2020 21.30p 21.30p 20.00p 20.50p 221336
07/07/2020 21.30p 21.30p 20.60p 21.30p 153213
06/07/2020 21.20p 21.80p 20.60p 21.30p 426550
03/07/2020 23.50p 23.50p 20.00p 21.20p 800042
02/07/2020 23.50p 23.85p 23.12p 23.50p 55948
01/07/2020 24.30p 24.30p 22.00p 23.50p 247033
30/06/2020 24.30p 24.59p 23.00p 24.30p 365094
29/06/2020 24.50p 25.20p 23.82p 24.30p 98065
26/06/2020 25.00p 26.13p 23.10p 24.50p 758531
25/06/2020 27.50p 27.50p 23.50p 24.00p 1309952
24/06/2020 30.00p 30.40p 27.00p 27.00p 325720
23/06/2020 28.00p 32.00p 28.00p 30.00p 438463
22/06/2020 27.50p 29.00p 27.29p 29.00p 217604
19/06/2020 26.00p 28.90p 26.00p 27.50p 620480
18/06/2020 25.30p 26.45p 25.30p 26.00p 392043
17/06/2020 25.50p 26.62p 25.30p 25.30p 363884
16/06/2020 23.40p 26.30p 23.40p 25.50p 1378611
15/06/2020 22.50p 24.70p 22.20p 22.60p 392996
12/06/2020 23.30p 23.30p 22.50p 22.50p 133824
11/06/2020 23.30p 23.30p 22.66p 23.30p 70849
10/06/2020 23.00p 23.98p 22.88p 23.30p 99086
09/06/2020 23.00p 23.40p 23.00p 23.00p 9521
08/06/2020 23.00p 23.59p 22.20p 23.00p 63726
05/06/2020 23.00p 23.66p 22.40p 23.00p 14354
04/06/2020 22.50p 23.77p 22.00p 22.40p 116827
03/06/2020 22.50p 23.00p 21.79p 22.00p 207225
02/06/2020 22.00p 23.77p 21.15p 22.50p 91369
01/06/2020 22.00p 22.00p 21.24p 22.00p 16149
29/05/2020 22.50p 22.50p 21.12p 22.00p 117977
28/05/2020 23.00p 23.27p 22.00p 22.50p 428360
27/05/2020 23.00p 23.30p 22.33p 23.00p 13861
26/05/2020 23.00p 23.70p 22.00p 23.00p 158007
25/05/2020 23.00p 23.00p 21.60p 22.50p 343285
22/05/2020 23.00p 23.00p 21.60p 22.50p 343285
21/05/2020 23.00p 23.00p 22.00p 23.00p 43483
20/05/2020 23.00p 23.00p 22.14p 23.00p 193088
19/05/2020 23.00p 23.30p 22.13p 23.00p 964068
18/05/2020 22.80p 23.40p 22.00p 23.00p 84732
15/05/2020 23.00p 23.40p 22.13p 22.80p 580447
14/05/2020 22.50p 22.93p 21.55p 22.50p 377831
13/05/2020 23.50p 23.60p 22.00p 22.50p 360256
12/05/2020 23.00p 24.50p 22.50p 23.40p 1075566
11/05/2020 22.50p 22.75p 22.03p 22.30p 169001
08/05/2020 20.60p 22.74p 20.45p 22.50p 461358
07/05/2020 20.60p 22.74p 20.45p 22.50p 461358
06/05/2020 22.40p 22.40p 20.00p 20.60p 342192
05/05/2020 22.40p 22.40p 21.87p 22.40p 32036
04/05/2020 22.30p 22.40p 21.72p 22.40p 59275
01/05/2020 22.60p 22.60p 21.27p 22.30p 302532
30/04/2020 22.50p 22.80p 22.20p 22.60p 187801
29/04/2020 24.50p 24.50p 21.40p 22.30p 340417
28/04/2020 25.20p 25.20p 23.60p 24.50p 167189
27/04/2020 24.70p 25.40p 24.40p 25.20p 236219
24/04/2020 24.00p 24.99p 24.00p 24.70p 222893
23/04/2020 23.20p 24.50p 22.43p 24.00p 157605
22/04/2020 24.10p 24.10p 22.05p 23.20p 244314
21/04/2020 24.40p 24.40p 23.80p 24.10p 50553
20/04/2020 24.20p 24.77p 23.61p 24.40p 52647
17/04/2020 23.30p 24.20p 23.30p 24.20p 127235
16/04/2020 23.30p 23.30p 22.61p 23.30p 3000
15/04/2020 25.00p 25.00p 22.40p 23.30p 249012
14/04/2020 25.20p 25.55p 24.58p 25.00p 215944
13/04/2020 25.20p 25.45p 24.48p 25.20p 104701
10/04/2020 25.20p 25.45p 24.48p 25.20p 104701
09/04/2020 25.20p 25.45p 24.48p 25.20p 104701
08/04/2020 25.20p 25.45p 24.60p 25.20p 36715
07/04/2020 24.20p 25.20p 23.55p 25.20p 278830
06/04/2020 24.20p 24.50p 23.40p 24.20p 148494
03/04/2020 24.20p 24.50p 23.00p 24.20p 289848
02/04/2020 23.90p 24.65p 23.00p 24.20p 262135
01/04/2020 22.50p 23.97p 21.70p 23.90p 161410
31/03/2020 20.50p 23.20p 20.50p 23.20p 177832
30/03/2020 20.50p 20.75p 20.44p 20.50p 29897
27/03/2020 21.50p 21.50p 18.25p 20.50p 287401
26/03/2020 22.00p 22.33p 19.25p 21.50p 350125
25/03/2020 24.00p 24.80p 21.22p 22.00p 214051
24/03/2020 24.00p 25.95p 24.00p 24.00p 303116
23/03/2020 21.00p 26.95p 20.50p 23.50p 820839
20/03/2020 18.00p 21.99p 18.00p 21.50p 364942
19/03/2020 14.25p 18.78p 14.25p 18.00p 598986
18/03/2020 13.75p 14.00p 13.66p 14.00p 124305
17/03/2020 14.75p 14.75p 13.50p 13.75p 95108
16/03/2020 17.20p 17.20p 13.00p 14.50p 690823
13/03/2020 17.50p 18.00p 17.05p 17.25p 91665
12/03/2020 17.95p 18.31p 17.10p 17.50p 160576
11/03/2020 17.00p 19.33p 17.00p 18.20p 377431
10/03/2020 16.75p 17.60p 16.75p 17.00p 58850
09/03/2020 17.50p 17.50p 16.02p 16.75p 149493
06/03/2020 17.50p 18.22p 17.02p 17.50p 143088
05/03/2020 18.50p 18.50p 17.10p 17.75p 181284
04/03/2020 17.15p 19.30p 17.15p 18.50p 338548
03/03/2020 15.75p 17.30p 15.52p 17.00p 224061
02/03/2020 15.35p 15.83p 15.35p 15.75p 154683
28/02/2020 16.00p 16.00p 14.10p 15.35p 392357
27/02/2020 17.40p 17.40p 16.03p 16.25p 150308
26/02/2020 18.25p 18.35p 17.03p 17.40p 203727
25/02/2020 16.50p 18.78p 16.50p 18.35p 824428
24/02/2020 16.30p 16.31p 16.00p 16.15p 233086
21/02/2020 16.15p 16.50p 16.10p 16.30p 517455
20/02/2020 15.85p 16.30p 15.85p 16.10p 127024
19/02/2020 15.85p 16.20p 15.85p 15.85p 27922
18/02/2020 15.85p 16.00p 15.85p 15.85p 5000
17/02/2020 15.85p 16.15p 15.85p 15.85p 30000
14/02/2020 15.85p 16.15p 15.85p 15.85p 56162
13/02/2020 15.90p 16.15p 15.85p 15.85p 51779
12/02/2020 16.15p 16.27p 15.90p 15.90p 70477
11/02/2020 15.60p 16.15p 15.30p 16.15p 155958
10/02/2020 15.10p 15.67p 15.10p 15.60p 119072
07/02/2020 14.75p 15.35p 14.75p 15.10p 61778
06/02/2020 14.50p 15.00p 14.22p 14.75p 59792
05/02/2020 14.50p 14.50p 14.26p 14.50p 50203
04/02/2020 14.50p 14.67p 14.50p 14.50p 3211
03/02/2020 14.50p 14.75p 14.50p 14.50p 39427
31/01/2020 14.75p 14.93p 14.50p 14.75p 86392
30/01/2020 15.25p 15.25p 14.58p 14.75p 105522
29/01/2020 15.25p 15.36p 15.05p 15.25p 532334
28/01/2020 15.15p 15.35p 14.92p 15.25p 321512
27/01/2020 14.85p 15.40p 14.75p 15.15p 84345
24/01/2020 14.50p 15.00p 14.44p 14.85p 128504
23/01/2020 13.25p 14.50p 13.10p 14.25p 513410
22/01/2020 13.25p 13.38p 13.09p 13.25p 86126
21/01/2020 13.25p 13.38p 13.07p 13.25p 17423
20/01/2020 13.55p 13.55p 13.08p 13.25p 35000
17/01/2020 13.55p 13.63p 13.47p 13.55p 42128
16/01/2020 13.55p 13.55p 13.55p 13.55p 0
15/01/2020 13.35p 13.62p 13.35p 13.55p 52259
14/01/2020 14.45p 14.45p 13.16p 13.35p 198470
13/01/2020 14.45p 14.45p 14.24p 14.45p 111793
10/01/2020 14.45p 14.45p 14.23p 14.45p 16206
09/01/2020 14.35p 14.60p 14.23p 14.45p 127387
08/01/2020 14.35p 14.35p 14.30p 14.35p 41272
07/01/2020 14.25p 14.35p 14.25p 14.35p 9057
06/01/2020 14.25p 14.25p 14.15p 14.25p 14000
03/01/2020 14.25p 14.25p 14.10p 14.25p 56338
02/01/2020 14.25p 14.25p 14.20p 14.25p 15938
01/01/2020 14.25p 14.25p 14.25p 14.25p 0
31/12/2019 14.25p 14.25p 14.25p 14.25p 0
30/12/2019 14.25p 14.40p 14.20p 14.25p 62777
27/12/2019 14.10p 14.50p 13.88p 14.25p 50382
26/12/2019 13.75p 14.10p 13.75p 14.10p 90736
25/12/2019 13.75p 14.10p 13.75p 14.10p 90736
24/12/2019 13.75p 14.10p 13.75p 14.10p 90736
23/12/2019 13.50p 13.80p 13.50p 13.75p 53500
20/12/2019 13.05p 13.45p 13.05p 13.45p 172091
19/12/2019 13.05p 13.20p 12.84p 13.05p 814947
18/12/2019 13.05p 13.05p 12.86p 13.05p 49242
17/12/2019 13.05p 13.05p 12.90p 13.05p 100000
16/12/2019 11.90p 13.35p 11.90p 13.05p 387411
13/12/2019 11.40p 12.00p 11.40p 11.90p 194680
12/12/2019 11.35p 11.50p 11.21p 11.35p 200000
11/12/2019 11.35p 11.43p 11.35p 11.35p 101465
10/12/2019 11.35p 11.35p 11.20p 11.35p 409184
09/12/2019 11.35p 11.44p 11.28p 11.35p 55961
06/12/2019 11.35p 11.35p 11.29p 11.35p 56900
05/12/2019 11.35p 11.35p 11.28p 11.35p 34137
04/12/2019 11.55p 11.55p 11.20p 11.35p 317769
03/12/2019 11.55p 11.55p 11.38p 11.55p 46590
02/12/2019 11.35p 11.55p 11.33p 11.55p 200000
29/11/2019 11.35p 11.44p 11.26p 11.35p 54000
28/11/2019 11.75p 12.00p 11.30p 11.35p 146905
27/11/2019 11.85p 11.85p 11.70p 11.75p 73109
26/11/2019 12.35p 12.35p 11.77p 11.85p 285200
25/11/2019 12.50p 12.80p 11.25p 12.60p 2831277
22/11/2019 12.50p 12.50p 12.28p 12.50p 17211
21/11/2019 12.65p 12.65p 10.75p 12.50p 2271719
20/11/2019 12.85p 13.10p 12.55p 12.65p 173235
19/11/2019 12.50p 13.20p 12.50p 12.85p 468406
18/11/2019 11.45p 12.50p 11.45p 12.35p 404052
15/11/2019 11.25p 11.69p 11.25p 11.45p 39630
14/11/2019 11.25p 11.50p 11.08p 11.25p 147466
13/11/2019 11.45p 11.65p 11.16p 11.20p 39807
12/11/2019 11.35p 11.73p 11.20p 11.45p 572538

*Close Price adjusted for both dividends and splits