Wey Education (WEY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2017 13.00p 13.25p 12.75p 13.25p 81621
28/06/2017 12.75p 12.75p 12.75p 12.75p 7580
27/06/2017 12.75p 12.75p 12.75p 12.75p 0
26/06/2017 12.75p 12.75p 12.75p 12.75p 10000
23/06/2017 12.75p 12.75p 12.75p 12.75p 4575
22/06/2017 12.75p 12.75p 12.75p 12.75p 0
21/06/2017 12.75p 12.75p 12.75p 12.75p 0
20/06/2017 12.75p 12.75p 12.75p 12.75p 0
19/06/2017 12.75p 12.75p 12.75p 12.75p 0
16/06/2017 12.75p 13.00p 12.25p 12.75p 231923
15/06/2017 12.75p 13.12p 12.75p 12.75p 99
14/06/2017 12.75p 13.12p 12.75p 12.75p 20000
13/06/2017 12.75p 13.12p 12.75p 12.75p 7523
12/06/2017 13.50p 13.50p 12.38p 12.75p 72341
09/06/2017 13.88p 13.90p 13.10p 13.50p 57761
08/06/2017 13.88p 13.88p 13.88p 13.88p 0
07/06/2017 13.88p 13.88p 13.69p 13.88p 22260
06/06/2017 13.88p 14.25p 13.88p 13.88p 3522
05/06/2017 13.50p 14.40p 13.50p 13.88p 47569
02/06/2017 13.25p 13.90p 13.25p 13.50p 80124
01/06/2017 13.25p 13.50p 13.25p 13.25p 24841
31/05/2017 14.25p 14.25p 13.00p 13.25p 172912
30/05/2017 15.00p 15.00p 14.00p 14.25p 197141
26/05/2017 15.00p 15.40p 14.81p 15.00p 62977
25/05/2017 15.00p 15.00p 15.00p 15.00p 0
24/05/2017 14.75p 15.49p 14.75p 15.00p 31101
23/05/2017 14.75p 15.22p 14.71p 14.75p 15131
22/05/2017 14.75p 14.75p 14.71p 14.75p 20000
19/05/2017 13.75p 14.95p 13.32p 14.75p 405732
18/05/2017 13.75p 13.75p 13.32p 13.75p 4016
17/05/2017 13.75p 13.75p 13.32p 13.75p 6000
16/05/2017 13.50p 14.00p 13.50p 13.75p 71500
15/05/2017 13.63p 14.07p 13.25p 13.50p 274400
12/05/2017 13.50p 13.82p 13.50p 13.63p 42808
11/05/2017 13.75p 14.00p 13.11p 13.50p 102350
10/05/2017 13.75p 13.98p 13.07p 13.75p 127000
09/05/2017 13.75p 14.01p 13.00p 13.50p 119752
08/05/2017 13.75p 13.79p 13.50p 13.50p 136000
05/05/2017 13.75p 13.75p 13.75p 13.75p 0
04/05/2017 13.75p 14.00p 13.75p 13.75p 40000
03/05/2017 13.75p 13.75p 13.50p 13.50p 10000
02/05/2017 13.25p 14.10p 13.10p 14.00p 224227
28/04/2017 13.88p 13.88p 13.25p 13.25p 224563
27/04/2017 13.88p 14.25p 13.50p 13.88p 582449
26/04/2017 13.75p 14.25p 13.45p 13.88p 174299
25/04/2017 14.13p 14.28p 13.50p 13.75p 479113
24/04/2017 14.38p 14.38p 13.71p 14.13p 270732
21/04/2017 16.75p 16.75p 14.19p 14.38p 551457
20/04/2017 15.50p 17.40p 15.36p 17.00p 614105
19/04/2017 14.00p 16.00p 14.00p 15.50p 661765
18/04/2017 12.25p 14.50p 12.25p 14.00p 931082
13/04/2017 11.00p 11.95p 11.00p 11.50p 134330
12/04/2017 11.75p 11.75p 10.73p 11.00p 177816
11/04/2017 11.75p 11.99p 11.50p 11.75p 85286
10/04/2017 12.00p 12.30p 11.50p 11.75p 39032
07/04/2017 11.00p 12.40p 11.00p 12.00p 344193
06/04/2017 10.38p 11.00p 10.38p 11.00p 62307
05/04/2017 10.38p 10.38p 10.35p 10.38p 19217
04/04/2017 10.63p 10.63p 10.10p 10.38p 26682
03/04/2017 10.75p 10.75p 10.63p 10.63p 0
31/03/2017 12.00p 12.00p 10.75p 10.75p 238660
30/03/2017 12.00p 12.16p 11.60p 12.00p 181632
29/03/2017 11.13p 12.30p 11.00p 12.00p 298029
28/03/2017 9.75p 11.34p 9.75p 11.13p 289497
27/03/2017 9.88p 9.88p 9.60p 9.75p 18945
24/03/2017 9.88p 10.10p 9.88p 9.88p 10250
23/03/2017 10.25p 10.25p 9.80p 9.88p 100604
22/03/2017 10.88p 10.88p 10.11p 10.38p 65357
21/03/2017 11.75p 11.75p 9.77p 10.88p 618339
20/03/2017 12.75p 12.75p 10.60p 11.75p 324930
17/03/2017 13.50p 14.29p 12.60p 12.88p 474764
16/03/2017 9.00p 15.20p 9.00p 13.38p 1882205
15/03/2017 9.00p 9.24p 8.80p 9.00p 57321
14/03/2017 9.13p 9.24p 8.73p 9.00p 368598
13/03/2017 9.25p 9.45p 9.11p 9.13p 110746
10/03/2017 7.50p 9.95p 7.50p 9.25p 923324
09/03/2017 7.13p 7.75p 7.07p 7.50p 121942
08/03/2017 7.13p 7.45p 6.88p 7.13p 177021
07/03/2017 7.63p 7.63p 7.00p 7.13p 839870
06/03/2017 6.25p 8.00p 6.25p 7.63p 459607
03/03/2017 6.25p 6.59p 6.15p 6.25p 99820
02/03/2017 5.25p 6.45p 5.25p 6.25p 521548
01/03/2017 5.13p 5.25p 4.85p 5.13p 469239
28/02/2017 4.75p 5.95p 4.75p 5.13p 1129491
27/02/2017 5.13p 5.25p 4.63p 4.88p 78748
24/02/2017 3.88p 5.92p 3.88p 5.13p 2740353
23/02/2017 3.75p 3.75p 3.75p 3.75p 0
22/02/2017 3.75p 3.75p 3.75p 3.75p 0
21/02/2017 3.75p 3.75p 3.75p 3.75p 0
20/02/2017 3.75p 3.75p 3.75p 3.75p 0
17/02/2017 3.88p 3.88p 3.50p 3.75p 50000
16/02/2017 3.88p 3.88p 3.88p 3.88p 0
15/02/2017 3.88p 3.88p 3.88p 3.88p 0
14/02/2017 3.88p 3.88p 3.88p 3.88p 0
13/02/2017 4.00p 4.00p 3.62p 3.88p 1069886
10/02/2017 3.88p 3.98p 3.88p 3.88p 30000
09/02/2017 3.88p 3.88p 3.60p 3.88p 50000
08/02/2017 4.00p 3.88p 3.88p 3.88p 0
07/02/2017 4.00p 3.88p 3.88p 3.88p 0
06/02/2017 4.00p 3.88p 3.88p 3.88p 0
03/02/2017 4.00p 3.88p 3.88p 3.88p 0
02/02/2017 4.13p 4.13p 3.75p 3.88p 525000
01/02/2017 4.25p 4.25p 4.00p 4.13p 150000
31/01/2017 4.25p 4.25p 4.13p 4.25p 0
30/01/2017 4.13p 4.13p 4.13p 4.13p 0
27/01/2017 4.13p 4.13p 4.13p 4.13p 0
26/01/2017 4.13p 4.13p 4.13p 4.13p 0
25/01/2017 4.13p 4.20p 4.13p 4.13p 360000
24/01/2017 4.13p 4.13p 4.13p 4.13p 0
23/01/2017 4.25p 4.25p 4.03p 4.13p 51000
20/01/2017 4.25p 4.25p 4.25p 4.25p 0
19/01/2017 4.38p 4.38p 4.25p 4.25p 0
18/01/2017 4.38p 4.38p 4.38p 4.38p 0
17/01/2017 4.25p 4.38p 4.00p 4.38p 84392
16/01/2017 4.25p 4.29p 4.00p 4.25p 186667
13/01/2017 4.25p 4.40p 4.25p 4.25p 12000
12/01/2017 4.25p 4.27p 4.00p 4.25p 85000
11/01/2017 4.13p 4.29p 4.13p 4.25p 123003
10/01/2017 4.13p 4.13p 3.75p 4.13p 0
09/01/2017 3.75p 3.75p 3.75p 3.75p 0
06/01/2017 3.88p 3.88p 3.75p 3.75p 0
05/01/2017 3.88p 3.88p 3.88p 3.88p 0
04/01/2017 3.88p 3.88p 3.50p 3.88p 3231
03/01/2017 3.88p 3.88p 3.88p 3.88p 0
30/12/2016 3.88p 3.88p 3.88p 3.88p 0
29/12/2016 3.88p 3.88p 3.88p 3.88p 0
28/12/2016 3.88p 3.88p 3.88p 3.88p 0
23/12/2016 3.88p 3.88p 3.88p 3.88p 0
22/12/2016 3.88p 3.88p 3.88p 3.88p 0
21/12/2016 3.75p 3.88p 3.75p 3.88p 0
20/12/2016 3.75p 3.75p 3.75p 3.75p 0
19/12/2016 3.75p 3.75p 3.75p 3.75p 0
16/12/2016 3.75p 3.75p 3.75p 3.75p 0
15/12/2016 3.75p 3.75p 3.75p 3.75p 0
14/12/2016 3.75p 3.75p 3.75p 3.75p 0
13/12/2016 3.75p 3.75p 3.50p 3.75p 50000
12/12/2016 4.00p 4.00p 3.50p 3.75p 65000
09/12/2016 4.00p 4.00p 4.00p 4.00p 0
08/12/2016 4.00p 4.00p 4.00p 4.00p 0
07/12/2016 4.00p 4.00p 4.00p 4.00p 0
06/12/2016 4.00p 4.00p 4.00p 4.00p 0
05/12/2016 4.00p 4.00p 4.00p 4.00p 0
02/12/2016 4.00p 4.00p 4.00p 4.00p 0
01/12/2016 4.00p 4.00p 4.00p 4.00p 0
30/11/2016 4.00p 4.00p 3.30p 4.00p 175110
29/11/2016 4.00p 4.00p 4.00p 4.00p 0
28/11/2016 3.48p 4.00p 3.48p 4.00p 81181
25/11/2016 3.48p 3.48p 3.48p 3.48p 0
24/11/2016 3.48p 3.48p 3.48p 3.48p 0
23/11/2016 3.48p 3.48p 3.48p 3.48p 0
22/11/2016 3.48p 3.48p 3.48p 3.48p 0
21/11/2016 3.48p 3.48p 3.48p 3.48p 0
18/11/2016 3.48p 3.48p 3.48p 3.48p 0
17/11/2016 3.48p 3.48p 3.48p 3.48p 0
16/11/2016 3.48p 3.63p 3.48p 3.48p 30000
15/11/2016 3.48p 3.48p 3.48p 3.48p 0
14/11/2016 3.48p 3.48p 3.48p 3.48p 0
11/11/2016 3.48p 3.48p 3.48p 3.48p 0
10/11/2016 3.48p 3.48p 3.48p 3.48p 0
09/11/2016 3.48p 3.60p 3.48p 3.48p 0
08/11/2016 3.60p 3.60p 3.60p 3.60p 0
07/11/2016 3.60p 3.68p 3.53p 3.60p 68297
04/11/2016 3.60p 3.60p 3.60p 3.60p 0
03/11/2016 3.60p 3.68p 3.60p 3.60p 11167
02/11/2016 4.30p 4.30p 3.00p 3.60p 500000
01/11/2016 4.38p 4.75p 4.30p 4.30p 105263
31/10/2016 4.38p 4.38p 4.25p 4.38p 0
28/10/2016 4.25p 4.45p 4.25p 4.25p 29193
27/10/2016 4.25p 4.25p 4.25p 4.25p 0
26/10/2016 4.25p 4.25p 4.25p 4.25p 0
25/10/2016 4.25p 4.25p 4.25p 4.25p 0
24/10/2016 4.25p 4.25p 4.25p 4.25p 0
21/10/2016 4.25p 4.25p 4.18p 4.25p 5562
20/10/2016 4.25p 4.25p 4.25p 4.25p 0
19/10/2016 4.25p 4.25p 4.25p 4.25p 0
18/10/2016 4.25p 4.25p 4.25p 4.25p 0
17/10/2016 4.25p 4.25p 4.25p 4.25p 0
14/10/2016 4.25p 4.25p 4.25p 4.25p 0
13/10/2016 4.25p 4.25p 4.25p 4.25p 0
12/10/2016 4.25p 4.25p 4.18p 4.25p 23923
11/10/2016 4.25p 4.25p 4.20p 4.25p 59244
10/10/2016 4.25p 4.25p 4.25p 4.25p 0
07/10/2016 4.25p 4.25p 4.25p 4.25p 0
06/10/2016 4.25p 4.25p 4.25p 4.25p 0
05/10/2016 4.25p 4.25p 4.25p 4.25p 0
04/10/2016 4.25p 4.25p 4.25p 4.25p 0
03/10/2016 4.25p 4.25p 4.25p 4.25p 0
30/09/2016 4.25p 4.25p 4.00p 4.25p 23456
29/09/2016 4.25p 4.25p 4.25p 4.25p 0
28/09/2016 4.25p 4.25p 4.25p 4.25p 0
27/09/2016 4.25p 4.25p 4.25p 4.25p 0
26/09/2016 4.25p 4.25p 4.25p 4.25p 0
23/09/2016 4.25p 4.25p 4.25p 4.25p 0
22/09/2016 4.13p 4.25p 4.13p 4.25p 0
21/09/2016 3.88p 4.13p 3.88p 4.13p 63801
20/09/2016 3.88p 3.88p 3.88p 3.88p 0
19/09/2016 3.88p 3.88p 3.88p 3.88p 0
16/09/2016 3.88p 3.88p 3.88p 3.88p 0
15/09/2016 3.88p 3.88p 3.88p 3.88p 0
14/09/2016 3.88p 4.00p 3.88p 3.88p 201

*Close Price adjusted for both dividends and splits