Wey Education (WEY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/11/2019 10.00p 11.50p 9.70p 11.10p 2543960
08/11/2019 9.90p 10.10p 9.89p 10.10p 113758
07/11/2019 9.90p 10.22p 9.86p 9.90p 765397
06/11/2019 9.90p 10.00p 9.82p 9.90p 50440
05/11/2019 9.90p 10.26p 9.90p 9.90p 14619
04/11/2019 10.25p 10.30p 9.52p 9.90p 389828
01/11/2019 10.25p 10.33p 10.25p 10.25p 49185
31/10/2019 10.25p 10.40p 10.20p 10.25p 110787
30/10/2019 10.25p 10.29p 10.25p 10.25p 94310
29/10/2019 10.03p 10.39p 10.03p 10.25p 131497
28/10/2019 10.03p 10.22p 9.68p 10.03p 121631
25/10/2019 10.03p 10.05p 9.68p 10.03p 66495
24/10/2019 10.03p 10.09p 9.68p 10.03p 19205
23/10/2019 10.03p 10.09p 10.03p 10.03p 10798
22/10/2019 10.03p 10.03p 9.68p 10.03p 7215
21/10/2019 10.03p 10.03p 9.66p 10.03p 12818
18/10/2019 10.03p 10.15p 10.03p 10.03p 4928
17/10/2019 10.03p 10.03p 9.66p 10.03p 45754
16/10/2019 10.03p 10.22p 9.60p 10.03p 74362
15/10/2019 10.25p 10.25p 9.60p 10.03p 69443
14/10/2019 10.25p 10.40p 10.03p 10.25p 305000
11/10/2019 10.15p 10.40p 10.15p 10.25p 67749
10/10/2019 9.95p 10.34p 9.45p 10.15p 80653
09/10/2019 10.10p 10.19p 9.55p 9.75p 106588
08/10/2019 10.10p 10.10p 9.78p 10.10p 75000
07/10/2019 10.10p 10.35p 9.79p 10.10p 1641594
04/10/2019 10.10p 10.40p 9.76p 10.10p 88341
03/10/2019 10.75p 10.75p 9.78p 10.10p 268640
02/10/2019 10.75p 10.75p 10.50p 10.75p 93091
01/10/2019 10.75p 10.95p 10.75p 10.75p 42830
30/09/2019 10.75p 10.75p 10.70p 10.75p 4000
27/09/2019 11.10p 11.10p 10.75p 10.75p 13864
26/09/2019 11.10p 11.10p 11.10p 11.10p 0
25/09/2019 11.10p 11.18p 10.82p 11.10p 433944
24/09/2019 11.00p 11.20p 11.00p 11.10p 1718
23/09/2019 11.00p 11.00p 10.95p 11.00p 18984
20/09/2019 10.75p 11.25p 10.72p 11.00p 186812
19/09/2019 11.15p 11.15p 10.65p 10.75p 95984
18/09/2019 11.15p 11.28p 10.85p 11.15p 50459
17/09/2019 11.15p 11.15p 10.86p 11.15p 3685
16/09/2019 11.25p 11.25p 10.85p 11.15p 60000
13/09/2019 11.25p 11.33p 11.14p 11.25p 73776
12/09/2019 10.85p 11.35p 10.85p 11.25p 77969
11/09/2019 11.40p 11.40p 10.72p 10.85p 190382
10/09/2019 11.50p 11.60p 11.09p 11.40p 16883
09/09/2019 10.80p 12.00p 10.80p 11.50p 332983
06/09/2019 10.80p 11.10p 10.80p 10.80p 150232
05/09/2019 10.90p 11.10p 10.60p 10.80p 69633
04/09/2019 11.40p 11.40p 10.57p 10.90p 336332
03/09/2019 11.40p 11.49p 11.09p 11.40p 60779
02/09/2019 11.60p 11.82p 11.19p 11.40p 173640
30/08/2019 10.50p 11.86p 10.50p 11.60p 575508
29/08/2019 10.15p 10.90p 10.03p 10.80p 454110
28/08/2019 9.25p 10.50p 9.25p 10.20p 1165958
27/08/2019 9.03p 9.22p 8.78p 9.03p 115793
23/08/2019 9.03p 9.09p 8.75p 9.03p 75447
22/08/2019 9.03p 9.03p 8.78p 9.03p 8607
21/08/2019 9.03p 9.03p 8.78p 9.03p 4000
20/08/2019 9.05p 9.05p 9.03p 9.03p 0
19/08/2019 9.05p 9.05p 9.05p 9.05p 0
16/08/2019 9.05p 9.20p 9.05p 9.05p 500
15/08/2019 9.05p 9.05p 9.05p 9.05p 0
14/08/2019 9.05p 9.05p 8.92p 9.05p 23400
13/08/2019 9.05p 9.23p 9.05p 9.05p 42469
12/08/2019 9.05p 9.05p 8.85p 9.05p 34417
09/08/2019 8.90p 9.25p 8.90p 9.05p 60916
08/08/2019 8.90p 9.00p 8.84p 8.90p 68110
07/08/2019 9.13p 9.13p 8.77p 8.90p 172006
06/08/2019 9.90p 9.90p 9.10p 9.13p 114040
05/08/2019 10.25p 10.30p 9.54p 9.90p 79951
02/08/2019 11.00p 11.00p 10.03p 10.25p 57264
01/08/2019 11.00p 11.20p 10.71p 11.00p 44958
31/07/2019 11.00p 11.20p 10.68p 11.00p 66919
30/07/2019 11.00p 11.50p 10.61p 11.00p 94076
29/07/2019 11.00p 11.30p 11.00p 11.00p 26478
26/07/2019 11.00p 11.00p 11.00p 11.00p 0
25/07/2019 11.00p 11.00p 10.66p 11.00p 5000
24/07/2019 11.00p 11.50p 10.55p 11.00p 276441
23/07/2019 10.25p 11.00p 10.25p 11.00p 246457
22/07/2019 10.25p 10.40p 10.25p 10.25p 134783
19/07/2019 10.15p 10.40p 10.07p 10.40p 135461
18/07/2019 10.15p 10.15p 10.15p 10.15p 0
17/07/2019 10.15p 10.40p 10.00p 10.15p 113799
16/07/2019 10.15p 10.15p 9.98p 10.15p 31720
15/07/2019 10.15p 10.37p 9.85p 10.15p 27200
12/07/2019 9.75p 10.50p 9.75p 10.15p 24907
11/07/2019 9.75p 10.00p 9.69p 9.75p 61840
10/07/2019 10.00p 10.00p 9.52p 9.75p 174211
09/07/2019 10.00p 10.20p 9.85p 10.00p 69044
08/07/2019 9.10p 10.25p 9.10p 10.00p 335736
05/07/2019 9.10p 9.10p 9.10p 9.10p 190956
04/07/2019 8.75p 9.20p 8.59p 9.10p 553934
03/07/2019 8.90p 8.90p 8.75p 8.75p 90340
02/07/2019 9.15p 9.15p 8.69p 8.90p 96779
01/07/2019 9.15p 9.25p 9.00p 9.15p 263282
28/06/2019 8.75p 9.15p 8.75p 9.15p 82700
27/06/2019 8.75p 8.91p 8.68p 8.75p 92405
26/06/2019 9.33p 9.33p 8.65p 8.75p 329374
25/06/2019 9.75p 9.75p 8.75p 9.33p 937847
24/06/2019 9.85p 10.00p 9.50p 9.75p 160934
21/06/2019 10.25p 10.25p 9.74p 9.85p 60700
20/06/2019 10.25p 10.43p 10.02p 10.25p 98571
19/06/2019 9.85p 10.48p 9.85p 10.25p 73801
18/06/2019 9.85p 10.00p 9.72p 9.85p 388683
17/06/2019 10.35p 10.38p 9.70p 9.85p 320525
14/06/2019 10.75p 10.75p 10.00p 10.35p 140834
13/06/2019 10.75p 10.75p 10.70p 10.75p 1000
12/06/2019 11.00p 11.00p 10.55p 10.75p 96660
11/06/2019 11.00p 11.10p 10.92p 11.00p 16814
10/06/2019 11.00p 11.20p 10.70p 11.00p 170059
07/06/2019 11.50p 11.75p 10.65p 11.00p 474686
06/06/2019 12.45p 12.83p 11.50p 11.65p 581276
05/06/2019 11.75p 13.00p 11.55p 12.45p 1144152
04/06/2019 10.25p 12.48p 10.25p 11.75p 1057350
03/06/2019 9.13p 10.41p 8.89p 10.25p 773394
31/05/2019 8.93p 9.48p 8.93p 9.13p 129102
30/05/2019 8.93p 9.28p 8.53p 8.93p 73164
29/05/2019 8.85p 9.06p 8.50p 8.93p 116447
28/05/2019 8.80p 9.10p 8.59p 8.85p 174614
24/05/2019 9.25p 9.25p 8.10p 8.90p 1223951
23/05/2019 9.38p 9.38p 9.05p 9.25p 90000
22/05/2019 9.38p 9.67p 9.13p 9.38p 1100458
21/05/2019 9.75p 9.75p 8.80p 9.38p 608128
20/05/2019 10.25p 10.30p 9.50p 9.75p 1427975
17/05/2019 9.25p 10.40p 9.08p 10.25p 2596151
16/05/2019 8.38p 9.50p 8.17p 9.25p 740015
15/05/2019 7.38p 8.96p 7.38p 8.38p 1544413
14/05/2019 7.38p 7.65p 7.30p 7.38p 565675
13/05/2019 5.35p 8.17p 5.35p 7.38p 3904966
10/05/2019 5.55p 5.55p 5.25p 5.35p 6043899
09/05/2019 5.55p 5.55p 5.55p 5.55p 0
08/05/2019 5.63p 5.66p 5.45p 5.55p 118500
07/05/2019 5.80p 5.80p 5.62p 5.80p 18494
03/05/2019 5.80p 5.80p 5.60p 5.80p 107784
02/05/2019 5.80p 5.80p 5.60p 5.80p 42979
01/05/2019 5.80p 5.80p 5.63p 5.80p 15000
30/04/2019 5.80p 5.80p 5.62p 5.80p 324857
29/04/2019 5.80p 5.85p 5.60p 5.80p 266216
26/04/2019 6.48p 6.48p 5.55p 5.80p 482376
25/04/2019 5.13p 6.50p 5.13p 6.48p 2143157
24/04/2019 5.13p 5.23p 5.03p 5.13p 2578380
23/04/2019 5.13p 5.18p 5.00p 5.13p 391352
18/04/2019 5.13p 5.20p 5.00p 5.13p 69885
17/04/2019 5.23p 5.23p 5.00p 5.13p 86000
16/04/2019 5.30p 5.30p 5.23p 5.23p 19047
15/04/2019 5.30p 5.32p 5.22p 5.30p 106591
12/04/2019 5.30p 5.38p 5.21p 5.30p 175591
11/04/2019 5.30p 5.40p 5.21p 5.30p 222730
10/04/2019 5.75p 5.75p 5.30p 5.35p 215686
09/04/2019 6.00p 6.00p 5.55p 5.75p 147926
08/04/2019 6.00p 6.00p 6.00p 6.00p 0
05/04/2019 6.00p 6.11p 5.85p 6.00p 55000
04/04/2019 6.25p 6.25p 5.50p 6.00p 551703
03/04/2019 6.50p 6.50p 6.00p 6.25p 362214
02/04/2019 6.50p 6.50p 6.30p 6.50p 17552
01/04/2019 6.53p 6.53p 6.30p 6.50p 107500
29/03/2019 6.65p 6.75p 6.53p 6.53p 23614
28/03/2019 6.63p 6.65p 6.10p 6.65p 246343
27/03/2019 6.63p 6.67p 6.53p 6.63p 98405
26/03/2019 6.88p 6.94p 6.53p 6.63p 103624
25/03/2019 6.88p 6.94p 6.76p 6.88p 18278
22/03/2019 6.88p 6.95p 6.76p 6.88p 21741
21/03/2019 6.88p 6.88p 6.76p 6.88p 2638
20/03/2019 6.88p 6.95p 6.88p 6.88p 32916
19/03/2019 7.13p 7.13p 6.79p 6.88p 253457
18/03/2019 7.13p 7.13p 7.00p 7.13p 81085
15/03/2019 7.13p 7.16p 7.00p 7.13p 18381
14/03/2019 7.13p 7.13p 7.00p 7.13p 39665
13/03/2019 7.13p 7.13p 7.00p 7.13p 6232
12/03/2019 7.13p 7.13p 7.13p 7.13p 0
11/03/2019 7.25p 7.50p 7.04p 7.13p 115762
08/03/2019 7.25p 7.25p 7.25p 7.25p 0
07/03/2019 7.25p 7.50p 7.25p 7.25p 10000
06/03/2019 7.25p 7.43p 7.25p 7.25p 125000
05/03/2019 7.35p 7.35p 7.05p 7.25p 63157
04/03/2019 7.65p 7.65p 7.25p 7.48p 69159
01/03/2019 7.75p 7.75p 7.75p 7.75p 0
28/02/2019 7.75p 7.88p 7.53p 7.75p 100740
27/02/2019 8.00p 8.13p 7.60p 7.75p 282425
26/02/2019 8.00p 8.14p 7.83p 8.00p 233278
25/02/2019 8.00p 8.18p 7.86p 8.00p 67159
22/02/2019 8.00p 8.00p 8.00p 8.00p 0
21/02/2019 8.00p 8.00p 8.00p 8.00p 0
20/02/2019 8.25p 8.25p 8.00p 8.00p 333333
19/02/2019 7.65p 8.30p 7.65p 8.25p 115774
18/02/2019 7.75p 7.76p 7.60p 7.65p 151579
15/02/2019 7.75p 8.00p 7.60p 7.75p 40150
14/02/2019 7.75p 7.90p 7.60p 7.75p 26202
13/02/2019 7.75p 7.90p 7.58p 7.75p 37316
12/02/2019 7.25p 7.75p 7.25p 7.75p 64194
11/02/2019 7.25p 7.47p 7.14p 7.20p 125331
08/02/2019 7.25p 7.25p 7.10p 7.25p 74096
07/02/2019 7.50p 7.55p 7.08p 7.25p 73254
06/02/2019 6.88p 7.51p 6.81p 7.50p 447723
05/02/2019 6.63p 7.53p 6.33p 6.88p 1008417
04/02/2019 7.85p 7.95p 5.75p 6.53p 1783013
01/02/2019 7.85p 7.95p 7.85p 7.85p 27456
31/01/2019 8.10p 8.10p 7.70p 7.85p 36076
30/01/2019 8.25p 8.25p 7.55p 8.10p 443241
29/01/2019 8.25p 8.27p 8.06p 8.25p 52209

*Close Price adjusted for both dividends and splits