Wey Education (WEY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/01/2019 8.25p 8.28p 8.25p 8.25p 12737
25/01/2019 8.25p 8.30p 8.05p 8.25p 32228
24/01/2019 8.25p 8.33p 8.25p 8.25p 11892
23/01/2019 7.80p 8.25p 7.80p 8.25p 71112
22/01/2019 8.25p 8.38p 7.75p 7.75p 261499
21/01/2019 8.05p 8.40p 8.05p 8.25p 74110
18/01/2019 8.25p 8.25p 8.25p 8.25p 0
17/01/2019 8.25p 8.30p 8.25p 8.25p 47979
16/01/2019 8.50p 8.56p 8.00p 8.25p 176257
15/01/2019 8.50p 8.56p 8.50p 8.50p 4533
14/01/2019 8.65p 8.76p 8.37p 8.50p 34826
11/01/2019 8.65p 8.75p 8.40p 8.65p 91974
10/01/2019 9.00p 9.00p 8.00p 8.65p 397080
09/01/2019 8.75p 9.00p 8.50p 9.00p 290725
08/01/2019 8.38p 8.75p 8.38p 8.75p 173349
07/01/2019 8.75p 8.95p 8.00p 8.13p 979625
04/01/2019 8.38p 8.99p 8.38p 8.75p 657146
03/01/2019 8.00p 8.40p 7.75p 8.38p 276631
02/01/2019 8.13p 8.13p 7.51p 7.90p 43712
31/12/2018 8.13p 8.13p 8.13p 8.13p 0
28/12/2018 8.13p 8.13p 8.08p 8.13p 21172
27/12/2018 8.00p 8.19p 8.00p 8.13p 12217
24/12/2018 8.00p 8.00p 8.00p 8.00p 0
21/12/2018 8.10p 8.19p 8.00p 8.00p 12217
20/12/2018 8.25p 8.25p 7.98p 7.98p 61068
19/12/2018 8.25p 8.40p 8.00p 8.25p 209110
18/12/2018 8.35p 8.37p 8.25p 8.25p 89500
17/12/2018 8.60p 8.80p 8.26p 8.35p 152162
14/12/2018 9.00p 9.00p 8.32p 8.60p 85847
13/12/2018 9.00p 9.00p 8.60p 9.00p 2072
12/12/2018 9.10p 9.10p 8.60p 9.00p 21752
11/12/2018 9.00p 9.10p 9.00p 9.10p 0
10/12/2018 9.25p 9.25p 8.60p 9.00p 45999
07/12/2018 9.25p 9.25p 9.00p 9.25p 36398
06/12/2018 9.25p 9.25p 9.25p 9.25p 0
05/12/2018 9.75p 9.75p 9.10p 9.25p 35971
04/12/2018 9.75p 9.75p 9.75p 9.75p 0
03/12/2018 9.75p 9.75p 9.26p 9.75p 40000
30/11/2018 9.75p 9.75p 9.75p 9.75p 0
29/11/2018 9.75p 9.85p 9.58p 9.75p 35846
28/11/2018 9.75p 9.85p 9.57p 9.75p 8006
27/11/2018 9.75p 9.75p 9.57p 9.75p 18231
26/11/2018 9.85p 9.85p 9.65p 9.75p 53147
23/11/2018 9.85p 9.85p 9.85p 9.85p 0
22/11/2018 9.85p 9.85p 9.82p 9.85p 2036
21/11/2018 11.25p 11.27p 9.10p 9.85p 828829
20/11/2018 11.75p 11.50p 11.25p 11.25p 0
19/11/2018 11.75p 11.75p 11.12p 11.50p 21108
16/11/2018 11.90p 11.90p 11.20p 11.50p 53004
15/11/2018 11.95p 11.95p 11.50p 11.70p 76524
14/11/2018 11.95p 11.95p 11.95p 11.95p 0
13/11/2018 12.70p 12.70p 11.95p 11.95p 46722
12/11/2018 12.70p 12.70p 12.70p 12.70p 0
09/11/2018 12.70p 12.70p 12.70p 12.70p 0
08/11/2018 12.70p 12.70p 12.70p 12.70p 0
07/11/2018 12.50p 13.00p 12.50p 12.70p 63369
06/11/2018 12.50p 12.50p 12.50p 12.50p 0
05/11/2018 12.35p 12.50p 12.35p 12.50p 7532
02/11/2018 12.35p 12.65p 12.35p 12.35p 11968
01/11/2018 12.35p 12.35p 12.22p 12.35p 8110
31/10/2018 12.25p 12.35p 12.25p 12.35p 0
30/10/2018 12.70p 12.71p 11.63p 12.25p 132321
29/10/2018 12.25p 13.45p 12.25p 12.70p 435260
26/10/2018 11.75p 12.15p 11.75p 12.15p 5000
25/10/2018 12.60p 12.60p 11.75p 11.75p 50623
24/10/2018 12.60p 12.60p 12.60p 12.60p 0
23/10/2018 12.60p 12.60p 12.47p 12.60p 15942
22/10/2018 12.60p 12.60p 12.43p 12.60p 47532
19/10/2018 12.35p 12.60p 12.20p 12.60p 128629
18/10/2018 12.25p 12.50p 12.25p 12.35p 41648
17/10/2018 12.25p 12.30p 12.05p 12.25p 67383
16/10/2018 12.75p 12.75p 12.00p 12.25p 136212
15/10/2018 13.25p 13.25p 12.50p 12.75p 261249
12/10/2018 13.30p 13.30p 12.60p 13.25p 46531
11/10/2018 13.50p 13.50p 12.44p 13.30p 143740
10/10/2018 14.50p 14.50p 13.10p 13.50p 48763
09/10/2018 14.25p 14.50p 13.60p 14.50p 19211
08/10/2018 14.80p 14.80p 14.25p 14.25p 13794
05/10/2018 14.80p 14.80p 14.78p 14.80p 3706
04/10/2018 14.60p 14.85p 14.60p 14.75p 38835
03/10/2018 13.75p 14.60p 13.75p 14.60p 41662
02/10/2018 14.45p 14.56p 14.00p 14.25p 145534
01/10/2018 13.50p 14.84p 13.50p 14.45p 191410
28/09/2018 15.15p 15.15p 14.30p 15.00p 64368
27/09/2018 16.10p 16.10p 14.18p 15.15p 77437
26/09/2018 16.10p 16.10p 15.20p 15.60p 26500
25/09/2018 16.10p 16.10p 15.44p 15.60p 8989
24/09/2018 16.10p 15.60p 15.60p 15.60p 0
21/09/2018 16.10p 16.10p 15.22p 15.60p 11226
20/09/2018 16.10p 16.10p 15.60p 15.60p 63000
19/09/2018 16.00p 16.00p 15.45p 15.60p 77950
18/09/2018 16.00p 16.00p 15.00p 15.50p 71552
17/09/2018 16.25p 16.25p 15.55p 16.25p 8076
14/09/2018 16.25p 16.31p 15.55p 16.25p 56185
13/09/2018 16.25p 16.33p 16.25p 16.25p 22000
12/09/2018 16.25p 16.38p 15.50p 16.25p 41368
11/09/2018 15.90p 16.55p 15.60p 16.25p 55853
10/09/2018 16.85p 16.89p 15.90p 15.90p 97761
07/09/2018 17.00p 17.01p 16.70p 16.85p 107902
06/09/2018 17.30p 17.30p 16.60p 17.00p 82500
05/09/2018 17.30p 17.30p 16.68p 17.30p 6178
04/09/2018 18.10p 18.10p 16.62p 17.30p 164483
03/09/2018 18.35p 18.62p 17.72p 18.10p 122371
31/08/2018 18.50p 18.59p 18.35p 18.35p 23651
30/08/2018 18.00p 18.65p 17.60p 18.50p 94175
29/08/2018 18.25p 19.10p 17.22p 18.20p 364263
28/08/2018 16.00p 18.50p 16.00p 18.25p 575958
24/08/2018 15.75p 16.45p 15.65p 16.00p 196347
23/08/2018 15.00p 16.15p 14.32p 15.75p 678906
22/08/2018 13.75p 14.50p 13.75p 14.10p 132059
21/08/2018 14.50p 14.50p 14.00p 14.00p 26707
20/08/2018 15.00p 15.00p 14.00p 14.50p 88887
17/08/2018 15.00p 15.00p 15.00p 15.00p 0
16/08/2018 15.50p 15.50p 14.57p 15.00p 156000
15/08/2018 15.50p 15.69p 15.50p 15.50p 4179
14/08/2018 15.50p 15.50p 15.50p 15.50p 0
13/08/2018 15.50p 15.50p 15.03p 15.50p 26582
10/08/2018 15.65p 15.65p 15.03p 15.50p 52600
09/08/2018 15.65p 15.85p 15.65p 15.65p 19278
08/08/2018 13.80p 15.83p 13.80p 15.65p 373050
07/08/2018 13.70p 13.80p 13.70p 13.80p 30000
06/08/2018 13.70p 13.82p 13.50p 13.70p 40648
03/08/2018 13.70p 13.90p 13.40p 13.70p 69938
02/08/2018 14.00p 14.00p 13.44p 13.70p 62161
01/08/2018 15.00p 15.00p 14.03p 14.25p 31214
31/07/2018 15.00p 15.00p 14.16p 14.50p 42824
30/07/2018 15.00p 15.00p 14.15p 14.50p 21343
27/07/2018 15.50p 15.68p 14.50p 14.50p 148480
26/07/2018 16.10p 16.12p 15.14p 15.25p 33048
25/07/2018 16.00p 16.17p 16.00p 16.00p 5000
24/07/2018 16.50p 16.70p 15.00p 16.00p 64905
23/07/2018 16.50p 16.75p 16.04p 16.75p 48930
20/07/2018 16.75p 16.75p 16.11p 16.75p 35232
19/07/2018 16.00p 17.40p 16.00p 16.75p 42918
18/07/2018 16.00p 16.23p 16.00p 16.00p 31950
17/07/2018 16.25p 16.25p 16.00p 16.00p 58357
16/07/2018 16.60p 17.18p 16.11p 16.50p 17832
13/07/2018 16.25p 17.45p 16.25p 16.80p 119034
12/07/2018 13.75p 16.90p 13.75p 16.25p 250114
11/07/2018 13.25p 13.97p 12.25p 13.75p 240393
10/07/2018 14.10p 14.10p 13.01p 13.25p 131211
09/07/2018 14.50p 14.50p 13.52p 13.80p 65241
06/07/2018 15.75p 15.75p 14.25p 14.50p 46622
05/07/2018 15.75p 15.75p 15.00p 15.25p 15000
04/07/2018 15.75p 15.75p 15.25p 15.25p 8000
03/07/2018 15.75p 15.75p 15.00p 15.50p 25820
02/07/2018 15.75p 15.75p 15.01p 15.50p 50065
29/06/2018 15.75p 15.75p 15.01p 15.50p 88519
28/06/2018 15.50p 15.80p 15.12p 15.50p 13000
27/06/2018 15.50p 15.50p 15.25p 15.50p 40068
26/06/2018 15.50p 15.90p 15.50p 15.50p 15003
25/06/2018 16.00p 16.00p 15.13p 15.50p 103316
22/06/2018 15.75p 16.05p 15.75p 16.00p 0
21/06/2018 16.25p 16.38p 16.00p 16.05p 23320
20/06/2018 16.25p 16.40p 16.25p 16.25p 13674
19/06/2018 16.25p 16.47p 16.04p 16.25p 36604
18/06/2018 16.25p 16.25p 16.06p 16.25p 21617
15/06/2018 16.25p 16.25p 16.25p 16.25p 0
14/06/2018 15.75p 16.50p 15.75p 16.25p 47077
13/06/2018 16.25p 16.43p 16.06p 16.25p 20300
12/06/2018 15.50p 16.40p 15.50p 16.25p 91227
11/06/2018 15.95p 16.00p 15.60p 15.70p 11635
08/06/2018 15.75p 15.83p 15.22p 15.70p 71717
07/06/2018 16.05p 16.05p 15.17p 15.50p 70781
06/06/2018 15.60p 16.05p 15.60p 16.05p 53731
05/06/2018 17.50p 17.50p 15.00p 15.60p 97474
04/06/2018 17.75p 17.75p 16.34p 16.50p 24191
01/06/2018 18.25p 18.25p 17.00p 17.00p 16465
31/05/2018 18.25p 18.25p 17.00p 18.00p 56360
30/05/2018 17.95p 18.18p 17.11p 18.00p 59924
29/05/2018 17.45p 18.28p 17.30p 17.75p 30471
25/05/2018 17.45p 17.50p 16.48p 17.50p 10000
24/05/2018 17.45p 17.45p 16.13p 16.75p 73967
23/05/2018 17.45p 17.45p 16.25p 16.25p 101652
22/05/2018 17.20p 17.59p 16.55p 17.00p 70197
21/05/2018 17.65p 17.90p 17.20p 17.20p 30370
18/05/2018 17.00p 17.50p 16.28p 17.20p 105193
17/05/2018 17.25p 17.98p 16.56p 17.00p 92000
16/05/2018 17.05p 17.19p 16.02p 16.25p 145969
15/05/2018 15.25p 17.23p 15.25p 17.05p 186685
14/05/2018 17.00p 17.33p 15.25p 15.25p 128611
11/05/2018 17.75p 17.90p 16.51p 16.75p 207709
10/05/2018 16.70p 18.22p 16.43p 17.75p 447339
09/05/2018 18.25p 19.40p 16.70p 16.70p 445347
08/05/2018 27.00p 28.00p 17.33p 18.25p 1463661
04/05/2018 26.50p 27.65p 26.50p 26.50p 32172
03/05/2018 26.50p 27.90p 25.11p 26.00p 143568
02/05/2018 23.50p 27.19p 23.50p 26.50p 297864
01/05/2018 23.50p 24.60p 23.24p 23.50p 18485
30/04/2018 23.50p 24.62p 23.50p 23.50p 12000
27/04/2018 23.50p 23.50p 23.24p 23.50p 12767
26/04/2018 23.50p 24.66p 22.57p 23.50p 49838
25/04/2018 22.50p 24.70p 22.50p 23.50p 8189
24/04/2018 22.50p 23.90p 21.62p 22.50p 48345
23/04/2018 23.00p 23.60p 21.57p 22.50p 57072
20/04/2018 23.00p 23.67p 23.00p 23.00p 21127
19/04/2018 23.00p 23.00p 21.25p 23.00p 35000
18/04/2018 23.00p 23.00p 21.25p 23.00p 8719
17/04/2018 24.00p 24.00p 23.92p 24.00p 6221
16/04/2018 22.30p 24.00p 21.13p 24.00p 69588

*Close Price adjusted for both dividends and splits