Widecells Group (WDC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Widecells Group

Date Open High Low Close* Volume
15/07/2019 0.29p 0.30p 0.25p 0.29p 52762952
12/07/2019 0.30p 0.30p 0.28p 0.29p 47799192
11/07/2019 0.31p 0.32p 0.29p 0.30p 33503240
10/07/2019 0.32p 0.33p 0.31p 0.31p 36912980
09/07/2019 0.32p 0.32p 0.30p 0.32p 8877958
08/07/2019 0.32p 0.32p 0.31p 0.32p 11149535
05/07/2019 0.32p 0.33p 0.30p 0.32p 6580007
04/07/2019 0.32p 0.33p 0.31p 0.32p 20910674
03/07/2019 0.31p 0.32p 0.29p 0.32p 18674624
02/07/2019 0.33p 0.33p 0.30p 0.31p 49152060
01/07/2019 0.33p 0.33p 0.30p 0.33p 24268196
28/06/2019 0.34p 0.36p 0.32p 0.33p 23498084
27/06/2019 0.34p 0.36p 0.33p 0.34p 37209416
26/06/2019 0.34p 0.34p 0.32p 0.33p 19435200
25/06/2019 0.34p 0.36p 0.30p 0.34p 532529760
24/06/2019 0.34p 0.37p 0.33p 0.34p 42762696
21/06/2019 0.34p 0.35p 0.34p 0.34p 14329565
20/06/2019 0.35p 0.36p 0.34p 0.34p 13470945
19/06/2019 0.33p 0.36p 0.32p 0.35p 28510506
18/06/2019 0.35p 0.35p 0.32p 0.33p 16874872
17/06/2019 0.36p 0.39p 0.32p 0.35p 66639136
14/06/2019 0.34p 0.38p 0.32p 0.35p 81938112
13/06/2019 0.34p 0.35p 0.32p 0.34p 33375184
12/06/2019 0.35p 0.36p 0.33p 0.34p 20458520
11/06/2019 0.34p 0.38p 0.31p 0.35p 66151963
10/06/2019 0.32p 0.35p 0.29p 0.34p 37463445
07/06/2019 0.32p 0.34p 0.30p 0.33p 46308068
06/06/2019 0.35p 0.35p 0.30p 0.32p 73780704
05/06/2019 0.36p 0.36p 0.33p 0.35p 30225655
04/06/2019 0.37p 0.38p 0.33p 0.36p 46583504
03/06/2019 0.44p 0.48p 0.35p 0.37p 161210208
31/05/2019 0.37p 0.39p 0.35p 0.38p 59576660
30/05/2019 0.34p 0.39p 0.33p 0.36p 47960630
29/05/2019 0.36p 0.40p 0.32p 0.34p 45922916
28/05/2019 0.34p 0.37p 0.33p 0.37p 35973359
27/05/2019 0.35p 0.35p 0.33p 0.34p 24821461
24/05/2019 0.35p 0.35p 0.33p 0.34p 24821460
23/05/2019 0.35p 0.37p 0.32p 0.35p 91281131
22/05/2019 0.34p 0.37p 0.32p 0.35p 101628059
21/05/2019 0.36p 0.38p 0.33p 0.34p 49352754
20/05/2019 0.37p 0.39p 0.34p 0.36p 9977294
17/05/2019 0.37p 0.38p 0.34p 0.36p 25663708
16/05/2019 0.38p 0.39p 0.34p 0.37p 41302375
15/05/2019 0.37p 0.42p 0.35p 0.38p 48536128
14/05/2019 0.38p 0.42p 0.36p 0.37p 42689540
13/05/2019 0.37p 0.43p 0.34p 0.38p 72020808
10/05/2019 0.38p 0.41p 0.34p 0.36p 99977400
09/05/2019 0.34p 0.42p 0.30p 0.39p 226614576
08/05/2019 0.34p 0.36p 0.30p 0.34p 58096872
07/05/2019 0.37p 0.40p 0.33p 0.34p 39620236
06/05/2019 0.39p 0.40p 0.33p 0.36p 67514082
03/05/2019 0.39p 0.40p 0.33p 0.36p 71514080
02/05/2019 0.47p 0.50p 0.38p 0.39p 123607568
01/05/2019 0.34p 0.43p 0.31p 0.43p 101365720
30/04/2019 0.33p 0.37p 0.30p 0.34p 80351120
29/04/2019 0.44p 0.50p 0.30p 0.33p 332733632
26/04/2019 0.34p 0.45p 0.34p 0.44p 257140608
25/04/2019 0.34p 0.39p 0.32p 0.34p 114567392
24/04/2019 0.34p 0.35p 0.32p 0.34p 12425219
23/04/2019 0.30p 0.38p 0.30p 0.34p 60736988
22/04/2019 0.30p 0.31p 0.29p 0.30p 39979473
19/04/2019 0.30p 0.31p 0.29p 0.30p 39979473
18/04/2019 0.30p 0.31p 0.29p 0.30p 39979472
17/04/2019 0.31p 0.32p 0.28p 0.30p 42698948
16/04/2019 0.32p 0.32p 0.30p 0.31p 46365064
15/04/2019 0.35p 0.40p 0.27p 0.32p 49694312
12/04/2019 0.28p 0.38p 0.25p 0.36p 81787368
11/04/2019 0.26p 0.32p 0.25p 0.29p 39923852
10/04/2019 0.30p 0.30p 0.25p 0.26p 45844120
09/04/2019 0.31p 0.31p 0.28p 0.30p 25554088
08/04/2019 0.32p 0.33p 0.29p 0.31p 25168000
05/04/2019 0.34p 0.34p 0.25p 0.32p 16630697
04/04/2019 0.32p 0.34p 0.31p 0.34p 9143178
03/04/2019 0.32p 0.35p 0.29p 0.32p 20765192
02/04/2019 0.34p 0.35p 0.27p 0.32p 22572680
01/04/2019 0.36p 0.36p 0.31p 0.34p 41108060
29/03/2019 0.37p 0.39p 0.34p 0.36p 19350472
28/03/2019 0.38p 0.40p 0.34p 0.37p 22453428
27/03/2019 0.38p 0.40p 0.30p 0.38p 38719704
26/03/2019 0.36p 0.43p 0.28p 0.38p 75581008
25/03/2019 0.39p 0.40p 0.32p 0.36p 48703656
22/03/2019 0.45p 0.45p 0.35p 0.39p 130175216
21/03/2019 0.43p 0.52p 0.40p 0.47p 115790464
20/03/2019 0.48p 0.51p 0.43p 0.45p 91699664
19/03/2019 0.54p 0.59p 0.40p 0.48p 200519344
18/03/2019 0.48p 0.69p 0.43p 0.54p 338603840
15/03/2019 0.43p 0.47p 0.38p 0.39p 47469432
14/03/2019 0.47p 0.55p 0.41p 0.43p 67804952
13/03/2019 0.47p 0.60p 0.39p 0.47p 61095224
12/03/2019 0.54p 0.54p 0.41p 0.47p 50672156
11/03/2019 0.68p 0.68p 0.47p 0.55p 79925136
08/03/2019 0.62p 0.89p 0.62p 0.71p 98358048
07/03/2019 0.63p 0.64p 0.47p 0.62p 92184928
06/03/2019 1.23p 1.35p 0.56p 0.63p 97961024
05/03/2019 0.60p 1.20p 0.51p 1.18p 68878760
04/03/2019 0.41p 0.73p 0.40p 0.60p 47547136
01/03/2019 0.53p 0.53p 0.40p 0.41p 16372164
28/02/2019 0.63p 0.63p 0.45p 0.52p 64806592
27/02/2019 0.85p 1.41p 0.58p 0.59p 131121072
26/02/2019 0.24p 0.80p 0.24p 0.77p 72338360
25/02/2019 0.21p 0.25p 0.20p 0.24p 11079657
22/02/2019 0.21p 0.21p 0.21p 0.21p 0
21/02/2019 0.21p 0.21p 0.20p 0.21p 548560
20/02/2019 0.21p 0.21p 0.21p 0.21p 1180764
19/02/2019 0.21p 0.21p 0.21p 0.21p 0
18/02/2019 0.21p 0.21p 0.20p 0.21p 582000
15/02/2019 0.20p 0.22p 0.20p 0.21p 555555
14/02/2019 0.22p 0.22p 0.18p 0.20p 1135578
13/02/2019 0.24p 0.24p 0.19p 0.22p 3657205
12/02/2019 0.24p 0.24p 0.24p 0.24p 0
11/02/2019 0.24p 0.24p 0.24p 0.24p 11499
08/02/2019 0.25p 0.26p 0.23p 0.24p 1535928
07/02/2019 0.25p 0.25p 0.25p 0.25p 0
06/02/2019 0.25p 0.26p 0.25p 0.25p 387084
05/02/2019 0.25p 0.23p 0.23p 0.23p 22385
04/02/2019 0.25p 0.26p 0.24p 0.25p 460000
01/02/2019 0.24p 0.25p 0.23p 0.25p 3735619
31/01/2019 0.22p 0.25p 0.22p 0.24p 2729560
30/01/2019 0.19p 0.23p 0.18p 0.22p 3080991
29/01/2019 0.22p 0.22p 0.18p 0.19p 3878418
28/01/2019 0.23p 0.23p 0.21p 0.22p 373647
25/01/2019 0.24p 0.24p 0.18p 0.23p 750000
24/01/2019 0.24p 0.24p 0.24p 0.24p 0
23/01/2019 0.24p 0.24p 0.23p 0.24p 1729208
22/01/2019 0.24p 0.24p 0.20p 0.24p 1029508
21/01/2019 0.24p 0.24p 0.24p 0.24p 0
18/01/2019 0.24p 0.24p 0.22p 0.24p 600000
17/01/2019 0.24p 0.24p 0.22p 0.24p 100000
16/01/2019 0.24p 0.24p 0.22p 0.24p 600000
15/01/2019 0.24p 0.24p 0.23p 0.24p 697120
14/01/2019 0.24p 0.25p 0.22p 0.24p 2163195
11/01/2019 0.24p 0.25p 0.22p 0.24p 1816580
10/01/2019 0.23p 0.25p 0.23p 0.24p 1217198
09/01/2019 0.20p 0.25p 0.20p 0.23p 4749133
08/01/2019 0.19p 0.23p 0.19p 0.20p 3791009
07/01/2019 0.19p 0.20p 0.19p 0.19p 50050
04/01/2019 0.19p 0.20p 0.19p 0.19p 80870
03/01/2019 0.19p 0.20p 0.17p 0.19p 2224967
02/01/2019 0.19p 0.19p 0.19p 0.19p 286087
01/01/2019 0.19p 0.19p 0.19p 0.19p 48211
31/12/2018 0.19p 0.19p 0.19p 0.19p 48211
28/12/2018 0.19p 0.20p 0.19p 0.19p 555217
27/12/2018 0.19p 0.19p 0.19p 0.19p 0
26/12/2018 0.19p 0.23p 0.16p 0.19p 0
25/12/2018 0.19p 0.23p 0.16p 0.19p 0
24/12/2018 0.19p 0.20p 0.19p 0.19p 0
21/12/2018 0.19p 0.20p 0.19p 0.19p 124508
20/12/2018 0.20p 0.20p 0.18p 0.19p 75000
19/12/2018 0.22p 0.22p 0.18p 0.20p 1173947
18/12/2018 0.22p 0.22p 0.22p 0.22p 147421
17/12/2018 0.27p 0.27p 0.20p 0.22p 4630900
14/12/2018 0.28p 0.28p 0.22p 0.27p 350000
13/12/2018 0.28p 0.28p 0.28p 0.28p 0
12/12/2018 0.28p 0.28p 0.28p 0.28p 0
11/12/2018 0.28p 0.28p 0.27p 0.28p 15979
10/12/2018 0.28p 0.28p 0.28p 0.28p 0
07/12/2018 0.28p 0.28p 0.27p 0.28p 18158
06/12/2018 0.28p 0.28p 0.28p 0.28p 0
05/12/2018 0.28p 0.28p 0.28p 0.28p 0
04/12/2018 0.28p 0.28p 0.28p 0.28p 0
03/12/2018 0.28p 0.28p 0.26p 0.28p 79587
30/11/2018 0.28p 0.28p 0.27p 0.28p 100000
29/11/2018 0.28p 0.28p 0.27p 0.28p 216617
28/11/2018 0.28p 0.28p 0.25p 0.28p 7206105
27/11/2018 0.28p 0.28p 0.28p 0.28p 0
26/11/2018 0.28p 0.28p 0.27p 0.28p 109890
23/11/2018 0.28p 0.28p 0.25p 0.28p 1738777
22/11/2018 0.28p 0.28p 0.27p 0.28p 128205
21/11/2018 0.28p 0.28p 0.25p 0.28p 161186
20/11/2018 0.38p 0.38p 0.25p 0.28p 3099458
19/11/2018 0.38p 0.38p 0.32p 0.33p 302109
16/11/2018 0.38p 0.38p 0.28p 0.38p 2566666
15/11/2018 0.38p 0.38p 0.35p 0.38p 62000
14/11/2018 0.38p 0.38p 0.35p 0.38p 1174068
13/11/2018 0.38p 0.39p 0.36p 0.38p 755179
12/11/2018 0.38p 0.38p 0.36p 0.38p 750000
09/11/2018 0.38p 0.40p 0.36p 0.38p 624487
08/11/2018 0.43p 0.45p 0.35p 0.38p 3346221
07/11/2018 0.45p 0.48p 0.42p 0.43p 2457843
06/11/2018 0.41p 0.54p 0.40p 0.45p 11048755
05/11/2018 0.41p 0.43p 0.36p 0.41p 1113089
02/11/2018 0.41p 0.42p 0.38p 0.41p 780915
01/11/2018 0.41p 0.43p 0.41p 0.41p 75555
31/10/2018 0.45p 0.49p 0.38p 0.41p 4836561
30/10/2018 0.30p 0.50p 0.28p 0.45p 20936908
29/10/2018 0.30p 0.32p 0.30p 0.30p 93284
26/10/2018 0.30p 0.32p 0.30p 0.30p 1829328
25/10/2018 0.28p 0.31p 0.27p 0.30p 5052233
24/10/2018 0.35p 0.35p 0.27p 0.28p 2531231
23/10/2018 0.43p 0.44p 0.27p 0.35p 12455584
22/10/2018 0.55p 0.57p 0.38p 0.43p 1974114
19/10/2018 0.48p 0.50p 0.42p 0.48p 603340
18/10/2018 0.48p 0.52p 0.42p 0.48p 2109352
17/10/2018 0.45p 0.52p 0.43p 0.48p 2158157
16/10/2018 0.48p 0.50p 0.45p 0.45p 1763188
15/10/2018 0.63p 0.63p 0.46p 0.48p 1771304
12/10/2018 0.63p 0.63p 0.60p 0.63p 534245
11/10/2018 0.65p 0.65p 0.55p 0.63p 1389602
10/10/2018 0.53p 0.65p 0.45p 0.65p 8899895
09/10/2018 0.53p 0.60p 0.48p 0.53p 1922305

*Close Price adjusted for both dividends and splits