Wey Education (WEY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/04/2018 22.00p 22.80p 22.00p 22.00p 2149
12/04/2018 22.00p 22.40p 22.00p 22.00p 14000
11/04/2018 22.00p 22.00p 21.95p 22.00p 14077
10/04/2018 21.50p 22.00p 20.20p 22.00p 74482
09/04/2018 21.50p 21.50p 20.75p 21.50p 18608
06/04/2018 21.50p 21.50p 20.20p 21.50p 91418
05/04/2018 21.50p 22.00p 20.10p 21.50p 99107
04/04/2018 21.50p 21.50p 19.05p 20.00p 190728
03/04/2018 21.50p 21.50p 20.10p 21.50p 80674
29/03/2018 21.50p 22.00p 20.56p 22.00p 17551
28/03/2018 23.00p 23.00p 20.50p 21.50p 173889
27/03/2018 23.50p 23.50p 22.10p 23.00p 57032
26/03/2018 23.50p 24.65p 22.60p 23.50p 49725
23/03/2018 23.50p 24.80p 22.10p 23.50p 156219
22/03/2018 26.50p 26.50p 22.30p 23.50p 159124
21/03/2018 26.50p 26.50p 25.30p 26.50p 30000
20/03/2018 26.50p 26.68p 25.30p 26.50p 61235
19/03/2018 26.50p 27.40p 25.53p 26.50p 29410
16/03/2018 26.50p 26.80p 25.53p 26.50p 22400
15/03/2018 25.00p 26.90p 24.85p 26.50p 175687
14/03/2018 25.50p 25.67p 22.55p 24.50p 309851
13/03/2018 25.50p 25.50p 25.15p 25.50p 1005
12/03/2018 25.50p 25.74p 25.17p 25.50p 97428
09/03/2018 27.50p 27.50p 25.50p 25.50p 43975
08/03/2018 27.50p 27.50p 27.00p 27.00p 33021
07/03/2018 27.00p 27.20p 26.10p 27.00p 16326
06/03/2018 27.50p 27.50p 26.11p 27.00p 25975
05/03/2018 27.00p 27.78p 26.20p 27.00p 53300
02/03/2018 27.00p 27.78p 26.45p 27.00p 53363
01/03/2018 26.50p 27.00p 26.50p 27.00p 14694
28/02/2018 27.00p 27.90p 26.85p 27.00p 27529
27/02/2018 26.50p 27.74p 26.50p 27.00p 18906
26/02/2018 27.00p 27.56p 26.56p 27.00p 20638
23/02/2018 26.50p 27.60p 25.51p 26.50p 35557
22/02/2018 28.50p 28.50p 26.50p 26.50p 60900
21/02/2018 29.00p 29.00p 27.00p 28.50p 13485
20/02/2018 29.00p 29.00p 29.00p 29.00p 0
19/02/2018 29.00p 29.00p 29.00p 29.00p 0
16/02/2018 29.00p 29.45p 29.00p 29.00p 13455
15/02/2018 29.00p 29.30p 27.20p 29.00p 8500
14/02/2018 29.00p 29.60p 29.00p 29.00p 5000
13/02/2018 29.00p 29.00p 29.00p 29.00p 34556
12/02/2018 29.50p 29.50p 28.00p 29.00p 22421
09/02/2018 28.50p 29.57p 28.50p 29.50p 47136
08/02/2018 29.00p 29.70p 28.16p 29.00p 67816
07/02/2018 27.00p 31.00p 27.00p 29.00p 209781
06/02/2018 26.50p 27.79p 24.05p 27.00p 233532
05/02/2018 33.00p 33.00p 26.00p 28.00p 475982
02/02/2018 34.00p 34.00p 31.21p 32.50p 45098
01/02/2018 32.00p 34.44p 32.00p 34.00p 65016
31/01/2018 34.00p 34.00p 32.00p 32.00p 81376
30/01/2018 37.50p 37.50p 32.68p 34.00p 123653
29/01/2018 37.30p 37.94p 36.13p 37.50p 19905
26/01/2018 35.50p 37.30p 35.11p 37.30p 47766
25/01/2018 35.00p 35.90p 35.00p 35.50p 30250
24/01/2018 33.30p 35.00p 33.00p 35.00p 78362
23/01/2018 32.00p 33.90p 32.00p 33.30p 61253
22/01/2018 31.50p 32.72p 31.00p 32.00p 81082
19/01/2018 29.50p 31.72p 29.41p 31.00p 69733
18/01/2018 31.50p 31.50p 29.20p 29.50p 145239
17/01/2018 32.00p 32.00p 29.60p 30.50p 128411
16/01/2018 31.50p 32.00p 31.13p 32.00p 33926
15/01/2018 34.00p 34.00p 29.30p 31.50p 143087
12/01/2018 36.50p 36.50p 29.00p 33.00p 718678
11/01/2018 40.00p 40.40p 33.04p 36.50p 397217
10/01/2018 39.00p 40.45p 38.35p 40.00p 140774
09/01/2018 41.00p 41.00p 37.18p 38.50p 118383
08/01/2018 41.50p 42.22p 41.20p 41.50p 34878
05/01/2018 41.50p 42.40p 40.15p 41.50p 68353
04/01/2018 40.50p 42.27p 40.50p 41.50p 45710
03/01/2018 40.00p 42.40p 40.00p 40.50p 151337
02/01/2018 38.00p 44.30p 38.00p 40.00p 192513
29/12/2017 38.00p 38.50p 37.94p 38.00p 99987
28/12/2017 35.00p 38.80p 35.00p 38.00p 298918
27/12/2017 32.50p 36.73p 32.50p 35.00p 177401
22/12/2017 32.50p 33.10p 31.00p 32.50p 22047
21/12/2017 33.00p 33.10p 32.50p 32.50p 3000
20/12/2017 33.00p 33.00p 32.33p 32.50p 32224
19/12/2017 30.50p 33.79p 30.50p 33.00p 132160
18/12/2017 30.50p 32.00p 30.00p 30.50p 30638
15/12/2017 28.50p 31.40p 28.50p 30.00p 118879
14/12/2017 30.50p 31.00p 27.00p 28.50p 196719
13/12/2017 31.50p 31.50p 28.00p 30.50p 157443
12/12/2017 32.50p 32.50p 31.50p 31.50p 25000
11/12/2017 32.50p 32.50p 31.21p 32.50p 10000
08/12/2017 32.50p 32.50p 32.50p 32.50p 37329
07/12/2017 33.50p 34.40p 31.10p 32.50p 23900
06/12/2017 35.00p 35.00p 32.00p 33.50p 39058
05/12/2017 31.00p 36.32p 31.00p 35.00p 110258
04/12/2017 30.50p 32.50p 29.95p 31.00p 123751
01/12/2017 32.00p 32.00p 30.35p 30.50p 161679
30/11/2017 32.50p 32.75p 31.00p 32.00p 53786
29/11/2017 34.50p 35.00p 32.00p 32.50p 85714
28/11/2017 34.50p 35.50p 34.12p 34.50p 105322
27/11/2017 34.50p 35.55p 33.75p 34.50p 13677
24/11/2017 34.50p 34.83p 34.00p 34.00p 66436
23/11/2017 34.50p 36.50p 34.37p 34.50p 229915
22/11/2017 35.50p 35.50p 31.60p 34.00p 193221
21/11/2017 39.25p 39.25p 34.20p 35.50p 177576
20/11/2017 36.25p 42.85p 41.00p 39.25p 462588
17/11/2017 33.50p 37.00p 33.00p 36.25p 808625
16/11/2017 28.00p 35.06p 27.80p 33.00p 1774021
15/11/2017 26.50p 30.19p 25.30p 28.00p 2308205
14/11/2017 33.50p 34.90p 31.76p 33.00p 157412
13/11/2017 32.75p 34.90p 29.11p 34.00p 588506
10/11/2017 35.25p 35.82p 32.00p 32.75p 301365
09/11/2017 32.50p 35.80p 32.50p 35.25p 223759
08/11/2017 35.00p 35.00p 31.93p 32.50p 108689
07/11/2017 34.50p 35.48p 30.14p 35.25p 363658
06/11/2017 33.50p 37.40p 33.08p 34.75p 696188
03/11/2017 28.25p 33.90p 28.25p 33.50p 502978
02/11/2017 30.75p 31.80p 26.00p 28.75p 866973
01/11/2017 25.38p 32.71p 25.38p 31.00p 1593358
31/10/2017 19.75p 25.92p 19.75p 25.62p 2311220
30/10/2017 17.25p 19.50p 17.25p 19.00p 175185
27/10/2017 17.25p 17.40p 17.25p 17.25p 15000
26/10/2017 16.50p 17.25p 16.27p 17.25p 2121
25/10/2017 17.00p 17.00p 16.50p 16.50p 11168
24/10/2017 17.25p 17.25p 16.50p 17.00p 35800
23/10/2017 17.75p 17.75p 16.75p 17.25p 45000
20/10/2017 18.00p 18.00p 17.75p 17.75p 0
19/10/2017 18.00p 18.00p 17.50p 18.00p 15000
18/10/2017 17.00p 18.00p 16.90p 18.00p 115574
17/10/2017 18.50p 18.50p 16.60p 17.00p 202704
16/10/2017 18.50p 18.50p 18.00p 18.50p 21374
13/10/2017 20.00p 20.00p 18.13p 18.13p 138252
12/10/2017 20.00p 20.00p 20.00p 20.00p 30239
11/10/2017 20.00p 20.50p 20.00p 20.00p 0
10/10/2017 20.50p 20.50p 20.50p 20.50p 13987
09/10/2017 20.50p 20.50p 20.50p 20.50p 12618
06/10/2017 20.50p 20.50p 20.50p 20.50p 60000
05/10/2017 20.50p 20.50p 20.50p 20.50p 0
04/10/2017 20.50p 20.50p 20.50p 20.50p 6161
03/10/2017 20.50p 20.50p 20.50p 20.50p 0
02/10/2017 19.50p 20.50p 19.25p 20.50p 29937
29/09/2017 19.75p 19.50p 19.50p 19.50p 25000
28/09/2017 19.75p 19.50p 19.50p 19.50p 1425
27/09/2017 19.50p 19.50p 19.50p 19.50p 20000
26/09/2017 20.00p 20.00p 19.50p 19.50p 34721
25/09/2017 20.50p 20.50p 20.00p 20.00p 2338
22/09/2017 21.25p 21.25p 20.50p 20.50p 36593
21/09/2017 21.75p 21.75p 21.25p 21.25p 16063
20/09/2017 21.63p 21.75p 21.63p 21.75p 6630
19/09/2017 21.38p 21.63p 21.38p 21.63p 81602
18/09/2017 20.87p 21.38p 20.87p 21.38p 70000
15/09/2017 20.75p 20.87p 20.75p 20.87p 66377
14/09/2017 20.75p 20.75p 20.75p 20.75p 30000
13/09/2017 20.75p 20.75p 20.75p 20.75p 30000
12/09/2017 20.75p 20.75p 20.75p 20.75p 48493
11/09/2017 20.75p 20.75p 20.75p 20.75p 12000
08/09/2017 20.75p 20.75p 20.75p 20.75p 0
07/09/2017 20.75p 20.75p 20.75p 20.75p 0
06/09/2017 20.75p 20.75p 20.75p 20.75p 7047
05/09/2017 20.75p 20.75p 20.75p 20.75p 58546
04/09/2017 19.25p 21.00p 19.25p 20.75p 161694
01/09/2017 21.25p 21.25p 19.00p 19.25p 263882
31/08/2017 22.50p 22.50p 21.25p 21.25p 263798
30/08/2017 20.25p 21.63p 20.25p 21.63p 41270
29/08/2017 21.88p 21.88p 19.50p 20.25p 242349
25/08/2017 23.00p 23.00p 21.50p 21.88p 63518
24/08/2017 22.38p 23.25p 22.38p 22.75p 48501
23/08/2017 22.88p 23.13p 22.38p 22.38p 31705
22/08/2017 23.63p 23.63p 22.50p 22.88p 42500
21/08/2017 23.63p 23.63p 23.63p 23.63p 4000
18/08/2017 23.00p 23.63p 22.50p 23.63p 64787
17/08/2017 24.00p 23.63p 21.00p 22.50p 385006
16/08/2017 23.25p 23.88p 23.25p 23.63p 175857
15/08/2017 23.38p 23.38p 23.13p 23.25p 53273
14/08/2017 24.38p 24.38p 22.62p 23.25p 163532
11/08/2017 24.38p 24.38p 24.38p 24.38p 6903
10/08/2017 24.50p 24.63p 24.00p 24.38p 116050
09/08/2017 26.25p 26.25p 23.00p 24.50p 303270
08/08/2017 25.75p 27.75p 25.50p 26.25p 265592
07/08/2017 23.75p 25.75p 23.75p 25.50p 155170
04/08/2017 22.25p 23.75p 22.75p 23.75p 104202
03/08/2017 22.00p 24.75p 21.75p 22.75p 512744
02/08/2017 20.00p 22.75p 20.00p 22.00p 490642
01/08/2017 18.88p 20.00p 18.88p 20.00p 155355
31/07/2017 16.75p 19.63p 16.75p 18.88p 181726
28/07/2017 16.50p 16.75p 16.50p 16.75p 129366
27/07/2017 16.00p 16.50p 16.00p 16.50p 74132
26/07/2017 16.25p 16.75p 15.75p 16.00p 284485
25/07/2017 15.50p 15.75p 15.50p 15.75p 179103
24/07/2017 15.00p 15.75p 15.00p 15.50p 110000
21/07/2017 14.50p 15.00p 14.50p 15.00p 109999
20/07/2017 13.00p 15.13p 13.00p 14.50p 308619
19/07/2017 12.50p 13.00p 12.50p 13.00p 190000
18/07/2017 12.75p 12.75p 12.25p 12.50p 251617
17/07/2017 12.75p 12.75p 12.75p 12.75p 0
14/07/2017 12.75p 12.75p 12.75p 12.75p 0
13/07/2017 12.75p 12.75p 12.75p 12.75p 0
12/07/2017 13.00p 13.00p 12.75p 12.75p 0
11/07/2017 13.25p 13.25p 13.00p 13.00p 81000
10/07/2017 13.12p 13.25p 13.25p 13.25p 100000
07/07/2017 13.12p 13.25p 13.25p 13.25p 4639
06/07/2017 13.25p 13.25p 13.25p 13.25p 0
05/07/2017 13.12p 13.25p 13.25p 13.25p 0
04/07/2017 13.12p 13.25p 13.25p 13.25p 192
03/07/2017 13.25p 13.25p 13.25p 13.25p 0
30/06/2017 13.25p 13.25p 13.25p 13.25p 0

*Close Price adjusted for both dividends and splits