Widecells Group (WDC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/10/2018 0.63p 0.63p 0.43p 0.48p 2659974
05/10/2018 0.65p 0.65p 0.55p 0.63p 766460
04/10/2018 0.65p 0.65p 0.60p 0.65p 347608
03/10/2018 0.68p 0.68p 0.60p 0.65p 275752
02/10/2018 0.68p 0.68p 0.60p 0.68p 630695
01/10/2018 0.68p 0.70p 0.61p 0.68p 1126649
28/09/2018 0.65p 0.75p 0.55p 0.68p 3313977
27/09/2018 1.50p 1.50p 0.54p 0.65p 19262236
26/09/2018 2.10p 2.10p 1.82p 1.90p 1484208
25/09/2018 2.10p 2.10p 2.00p 2.10p 406874
24/09/2018 2.15p 2.15p 2.10p 2.10p 129767
21/09/2018 2.20p 2.20p 2.03p 2.15p 481152
20/09/2018 2.20p 2.20p 2.12p 2.20p 119491
19/09/2018 2.05p 2.23p 2.03p 2.20p 1259699
18/09/2018 2.05p 2.10p 2.05p 2.05p 834278
17/09/2018 2.25p 2.25p 2.02p 2.05p 1045653
14/09/2018 2.45p 2.45p 2.12p 2.25p 2470192
13/09/2018 2.15p 2.45p 2.15p 2.45p 2025539
12/09/2018 2.15p 2.15p 2.11p 2.15p 588500
11/09/2018 2.15p 2.15p 2.07p 2.15p 152030
10/09/2018 2.25p 2.25p 2.00p 2.15p 2461906
07/09/2018 2.25p 2.25p 2.20p 2.25p 706331
06/09/2018 2.53p 2.53p 2.20p 2.25p 1569031
05/09/2018 2.53p 2.53p 2.50p 2.53p 252147
04/09/2018 2.53p 2.53p 2.53p 2.53p 89764
03/09/2018 2.53p 2.54p 2.50p 2.53p 471451
31/08/2018 2.50p 2.60p 2.41p 2.53p 1374568
30/08/2018 2.80p 2.80p 2.40p 2.50p 1245097
29/08/2018 2.45p 2.98p 2.40p 2.80p 5169487
28/08/2018 2.65p 2.71p 2.33p 2.40p 2939577
24/08/2018 2.15p 2.69p 2.15p 2.65p 6137156
23/08/2018 2.25p 2.25p 2.00p 2.15p 541628
22/08/2018 2.25p 2.25p 2.20p 2.25p 10000
21/08/2018 2.30p 2.30p 2.20p 2.25p 55000
20/08/2018 2.30p 2.30p 2.20p 2.30p 139544
17/08/2018 2.30p 2.30p 2.26p 2.30p 30660
16/08/2018 2.30p 2.30p 2.00p 2.30p 349885
15/08/2018 2.30p 2.30p 2.30p 2.30p 0
14/08/2018 2.35p 2.35p 2.20p 2.30p 298910
13/08/2018 2.35p 2.35p 2.33p 2.35p 85668
10/08/2018 2.35p 2.35p 2.20p 2.35p 172742
09/08/2018 2.35p 2.35p 2.35p 2.35p 150000
08/08/2018 2.35p 2.40p 2.20p 2.35p 1092898
07/08/2018 2.35p 2.40p 2.20p 2.35p 772696
06/08/2018 2.10p 2.42p 2.10p 2.35p 2050319
03/08/2018 2.10p 2.10p 2.01p 2.10p 150000
02/08/2018 2.10p 2.15p 2.10p 2.10p 756205
01/08/2018 2.10p 2.10p 2.00p 2.10p 713374
31/07/2018 2.10p 2.10p 1.84p 2.10p 223238
30/07/2018 2.10p 2.10p 2.03p 2.10p 132995
27/07/2018 2.50p 2.50p 2.05p 2.10p 356768
26/07/2018 2.50p 2.50p 2.50p 2.50p 0
25/07/2018 2.50p 2.50p 2.40p 2.50p 120792
24/07/2018 2.60p 2.60p 2.50p 2.50p 35030
23/07/2018 2.65p 2.65p 2.40p 2.60p 50000
20/07/2018 2.65p 2.70p 2.65p 2.65p 100
19/07/2018 2.65p 2.65p 2.65p 2.65p 0
18/07/2018 2.83p 2.83p 2.65p 2.65p 35781
17/07/2018 2.83p 2.83p 2.83p 2.83p 44063
16/07/2018 2.83p 2.83p 2.83p 2.83p 0
13/07/2018 2.83p 2.83p 2.83p 2.83p 0
12/07/2018 2.83p 2.83p 2.83p 2.83p 0
11/07/2018 2.83p 2.83p 2.76p 2.83p 20000
10/07/2018 2.83p 2.83p 2.83p 2.83p 3333334
09/07/2018 2.80p 2.83p 2.78p 2.83p 287575
06/07/2018 2.80p 2.80p 2.80p 2.80p 17857
05/07/2018 3.00p 3.00p 2.60p 2.80p 200300
04/07/2018 3.00p 3.00p 2.80p 3.00p 257413
03/07/2018 3.00p 3.00p 3.00p 3.00p 0
02/07/2018 3.00p 3.00p 3.00p 3.00p 2036667
29/06/2018 3.00p 3.00p 2.90p 3.00p 257017
28/06/2018 2.95p 3.00p 2.94p 3.00p 102500
27/06/2018 2.95p 2.95p 2.90p 2.95p 35553
26/06/2018 2.95p 2.95p 2.90p 2.95p 72270
25/06/2018 2.95p 2.95p 2.85p 2.95p 34776
22/06/2018 2.95p 2.95p 2.90p 2.95p 109609
21/06/2018 2.95p 2.95p 2.90p 2.95p 20000
20/06/2018 2.95p 2.95p 2.90p 2.95p 91304
19/06/2018 2.95p 2.95p 2.90p 2.95p 140000
18/06/2018 2.93p 3.00p 2.82p 2.95p 321971
15/06/2018 2.80p 2.97p 2.73p 2.93p 915080
14/06/2018 3.05p 3.05p 2.70p 2.70p 173675
13/06/2018 3.10p 3.10p 2.80p 3.05p 243011
12/06/2018 3.10p 3.10p 3.02p 3.10p 361176
11/06/2018 3.50p 3.70p 3.00p 3.10p 725272
08/06/2018 4.40p 4.15p 4.15p 4.15p 0
07/06/2018 4.40p 4.15p 4.15p 4.15p 0
06/06/2018 4.40p 4.15p 4.15p 4.15p 0
05/06/2018 4.40p 4.15p 4.15p 4.15p 0
04/06/2018 4.40p 4.15p 4.15p 4.15p 0
01/06/2018 4.40p 4.15p 4.15p 4.15p 0
31/05/2018 4.40p 4.15p 4.15p 4.15p 0
30/05/2018 4.40p 4.15p 4.15p 4.15p 0
29/05/2018 4.40p 4.15p 4.15p 4.15p 0
25/05/2018 4.40p 4.15p 4.15p 4.15p 0
24/05/2018 4.40p 4.15p 4.15p 4.15p 0
23/05/2018 4.40p 4.15p 4.15p 4.15p 0
22/05/2018 4.40p 4.15p 4.15p 4.15p 0
21/05/2018 4.40p 4.15p 4.15p 4.15p 0
18/05/2018 4.40p 4.15p 4.15p 4.15p 0
17/05/2018 4.40p 4.15p 4.15p 4.15p 0
16/05/2018 4.40p 4.15p 4.15p 4.15p 0
15/05/2018 4.40p 4.15p 4.15p 4.15p 0
14/05/2018 4.40p 4.15p 4.15p 4.15p 0
11/05/2018 4.40p 4.15p 4.15p 4.15p 0
10/05/2018 4.40p 4.15p 4.15p 4.15p 0
09/05/2018 4.40p 4.15p 4.15p 4.15p 0
08/05/2018 4.40p 4.15p 4.15p 4.15p 0
04/05/2018 4.40p 4.15p 4.15p 4.15p 0
03/05/2018 4.40p 4.15p 4.15p 4.15p 0
02/05/2018 4.40p 4.42p 4.00p 4.15p 626435
01/05/2018 8.50p 8.50p 4.15p 4.25p 2097561
30/04/2018 9.68p 9.68p 9.50p 9.68p 5521
27/04/2018 9.75p 9.85p 9.50p 9.68p 81015
26/04/2018 9.75p 9.75p 9.56p 9.75p 9435
25/04/2018 10.25p 10.25p 9.51p 9.75p 84689
24/04/2018 10.25p 10.25p 10.25p 10.25p 0
23/04/2018 10.45p 10.45p 10.00p 10.25p 48000
20/04/2018 10.45p 10.45p 10.45p 10.45p 0
19/04/2018 10.45p 10.45p 10.45p 10.45p 0
18/04/2018 10.45p 10.45p 10.40p 10.45p 19435
17/04/2018 10.70p 10.70p 10.20p 10.45p 44998
16/04/2018 10.70p 10.70p 10.55p 10.70p 5620
13/04/2018 10.70p 10.70p 10.70p 10.70p 0
12/04/2018 10.70p 10.70p 10.70p 10.70p 0
11/04/2018 10.80p 10.80p 10.70p 10.70p 40000
10/04/2018 10.80p 10.80p 10.70p 10.80p 30000
09/04/2018 10.80p 10.80p 10.80p 10.80p 0
06/04/2018 10.85p 10.85p 10.60p 10.80p 125000
05/04/2018 10.85p 10.85p 10.70p 10.85p 134026
04/04/2018 10.85p 10.95p 10.85p 10.85p 17656
03/04/2018 10.85p 10.95p 10.70p 10.85p 334859
29/03/2018 11.30p 11.30p 10.85p 10.85p 34827
28/03/2018 11.30p 11.30p 11.30p 11.30p 10440
27/03/2018 11.30p 11.30p 11.12p 11.30p 12500
26/03/2018 11.30p 11.48p 11.20p 11.30p 167905
23/03/2018 11.50p 11.50p 11.20p 11.30p 24000
22/03/2018 11.50p 11.50p 11.50p 11.50p 0
21/03/2018 11.85p 11.85p 11.50p 11.50p 20000
20/03/2018 11.85p 11.85p 11.80p 11.85p 17336
19/03/2018 11.85p 11.90p 11.70p 11.85p 109525
16/03/2018 11.75p 11.90p 11.75p 11.85p 20000
15/03/2018 11.75p 11.75p 11.75p 11.75p 0
14/03/2018 11.75p 11.75p 11.75p 11.75p 0
13/03/2018 11.75p 11.75p 11.50p 11.75p 86000
12/03/2018 11.75p 11.75p 11.50p 11.50p 10000
09/03/2018 11.75p 11.95p 11.60p 11.75p 41549
08/03/2018 12.15p 12.15p 11.50p 11.75p 115702
07/03/2018 11.75p 12.16p 11.75p 12.15p 112926
06/03/2018 12.05p 12.05p 11.75p 11.75p 54000
05/03/2018 12.15p 12.15p 12.00p 12.05p 25000
02/03/2018 12.15p 12.18p 12.15p 12.15p 22988
01/03/2018 12.15p 12.26p 12.00p 12.15p 28291
28/02/2018 13.25p 13.25p 12.05p 12.15p 187262
27/02/2018 13.65p 13.65p 13.10p 13.25p 45571
26/02/2018 13.25p 13.25p 13.00p 13.25p 1500
23/02/2018 13.25p 13.25p 13.20p 13.25p 7575
22/02/2018 13.25p 13.28p 13.20p 13.25p 10001
21/02/2018 13.40p 13.40p 13.00p 13.25p 22000
20/02/2018 13.40p 13.40p 13.40p 13.40p 0
19/02/2018 13.40p 13.40p 13.00p 13.40p 47000
16/02/2018 13.60p 13.60p 13.20p 13.40p 44782
15/02/2018 13.60p 13.64p 13.31p 13.60p 33475
14/02/2018 13.60p 13.68p 13.31p 13.60p 74088
13/02/2018 13.75p 13.75p 13.50p 13.60p 8093
12/02/2018 13.75p 13.80p 13.75p 13.75p 22714
09/02/2018 13.75p 13.75p 13.20p 13.75p 20000
08/02/2018 13.75p 13.75p 13.75p 13.75p 50000
07/02/2018 13.75p 13.75p 13.75p 13.75p 0
06/02/2018 14.00p 14.00p 13.60p 13.75p 39898
05/02/2018 13.95p 13.95p 13.70p 13.95p 7092
02/02/2018 13.85p 14.10p 13.70p 13.95p 34092
01/02/2018 14.35p 14.35p 14.10p 14.10p 80730
31/01/2018 14.35p 14.35p 14.35p 14.35p 0
30/01/2018 14.35p 14.35p 14.05p 14.35p 3669
29/01/2018 14.35p 14.44p 14.10p 14.35p 65000
26/01/2018 14.35p 14.35p 14.35p 14.35p 0
25/01/2018 14.35p 14.35p 14.35p 14.35p 117060
24/01/2018 14.35p 14.47p 14.35p 14.35p 5529
23/01/2018 14.35p 14.35p 14.00p 14.35p 60500
22/01/2018 14.35p 14.50p 14.00p 14.35p 139086
19/01/2018 14.45p 14.45p 14.13p 14.35p 40000
18/01/2018 14.45p 14.58p 14.30p 14.45p 23720
17/01/2018 14.25p 14.59p 14.20p 14.45p 181792
16/01/2018 14.45p 14.45p 14.02p 14.25p 54000
15/01/2018 14.45p 14.45p 14.29p 14.45p 44664
12/01/2018 14.45p 14.45p 14.45p 14.45p 0
11/01/2018 14.45p 14.45p 14.45p 14.45p 0
10/01/2018 14.45p 14.45p 14.20p 14.45p 114693
09/01/2018 14.45p 14.50p 14.45p 14.45p 0
08/01/2018 14.35p 14.50p 14.30p 14.50p 151606
05/01/2018 14.15p 14.50p 13.97p 14.35p 132261
04/01/2018 14.15p 14.28p 13.97p 14.15p 20420
03/01/2018 14.15p 14.15p 13.97p 14.15p 30000
02/01/2018 14.00p 14.15p 14.00p 14.15p 0
29/12/2017 14.13p 14.29p 13.94p 14.13p 58014
28/12/2017 14.13p 14.31p 14.13p 14.25p 70000
27/12/2017 14.13p 14.31p 14.13p 14.13p 22267
22/12/2017 14.13p 14.25p 14.00p 14.13p 90000
21/12/2017 13.75p 14.30p 13.75p 14.25p 108003

*Close Price adjusted for both dividends and splits