Widecells Group (WDC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/12/2017 13.75p 13.86p 13.50p 13.75p 30000
19/12/2017 13.75p 13.75p 13.60p 13.75p 48144
18/12/2017 13.75p 13.75p 13.65p 13.75p 20000
15/12/2017 13.75p 13.75p 13.65p 13.75p 53577
14/12/2017 13.75p 13.75p 13.75p 13.75p 37013
13/12/2017 13.75p 13.75p 13.71p 13.75p 25000
12/12/2017 13.88p 14.10p 13.75p 13.75p 41914
11/12/2017 14.38p 14.38p 14.00p 14.25p 10998
08/12/2017 13.63p 14.60p 13.63p 14.38p 265407
07/12/2017 13.38p 13.84p 13.30p 13.75p 226609
06/12/2017 13.63p 13.63p 13.25p 13.38p 15920
05/12/2017 13.75p 13.75p 13.25p 13.63p 106337
04/12/2017 13.75p 13.75p 13.50p 13.75p 37360
01/12/2017 13.75p 13.75p 13.50p 13.75p 54120
30/11/2017 13.75p 13.75p 13.50p 13.75p 50190
29/11/2017 13.75p 13.75p 13.75p 13.75p -22500
28/11/2017 13.75p 13.75p 13.50p 13.75p 26536
27/11/2017 13.63p 13.75p 13.55p 13.75p 59333
24/11/2017 13.75p 13.75p 13.75p 13.75p 20000
23/11/2017 13.75p 13.75p 13.25p 13.75p 89018
22/11/2017 13.75p 13.75p 13.51p 13.75p 21360
21/11/2017 13.75p 13.75p 13.51p 13.75p 37054
20/11/2017 13.63p 13.87p 13.58p 13.75p 20017
17/11/2017 13.75p 13.75p 13.51p 13.75p 422665
16/11/2017 13.75p 13.75p 13.70p 13.75p 200000
15/11/2017 13.63p 13.75p 13.75p 13.75p 0
14/11/2017 13.75p 13.75p 13.75p 13.75p 8000
13/11/2017 13.63p 13.75p 13.75p 13.75p 0
10/11/2017 13.75p 13.75p 13.50p 13.75p 69925
09/11/2017 13.88p 13.88p 13.50p 13.75p 140000
08/11/2017 13.88p 13.88p 13.62p 13.88p 20870
07/11/2017 14.13p 14.13p 13.62p 13.88p 133844
06/11/2017 14.13p 14.15p 14.06p 14.13p 116770
03/11/2017 14.00p 14.15p 13.75p 14.13p 279218
02/11/2017 13.88p 14.10p 13.50p 13.88p 747592
01/11/2017 13.50p 13.50p 13.28p 13.50p 35000
31/10/2017 13.50p 13.53p 13.50p 13.50p 40000
30/10/2017 13.63p 13.63p 13.15p 13.50p 95000
27/10/2017 13.63p 13.63p 13.30p 13.63p 30000
26/10/2017 13.63p 13.63p 13.63p 13.63p 0
25/10/2017 13.63p 13.63p 13.63p 13.63p 7337
24/10/2017 13.63p 13.65p 13.28p 13.63p 30000
23/10/2017 13.63p 13.63p 13.63p 13.63p 0
20/10/2017 13.63p 13.69p 13.63p 13.63p 2816
19/10/2017 13.63p 13.63p 13.63p 13.63p 0
18/10/2017 13.63p 13.70p 13.63p 13.63p 3000
17/10/2017 13.75p 13.75p 13.50p 13.63p 7340
16/10/2017 14.00p 14.00p 13.75p 13.75p 31100
13/10/2017 14.25p 14.25p 14.00p 14.00p 100202
12/10/2017 14.25p 14.25p 14.00p 14.25p 35078
11/10/2017 13.88p 14.00p 13.88p 14.00p 249098
10/10/2017 13.88p 13.88p 13.88p 13.88p 0
09/10/2017 14.00p 14.00p 13.88p 13.88p 13500
06/10/2017 14.13p 14.13p 14.00p 14.00p 221030
05/10/2017 14.13p 14.13p 14.13p 14.13p 0
04/10/2017 13.63p 14.13p 13.63p 14.13p 364249
03/10/2017 13.63p 13.63p 13.63p 13.63p 20000
02/10/2017 13.63p 13.63p 13.63p 13.63p 80000
29/09/2017 13.63p 13.63p 13.50p 13.63p 53618
28/09/2017 13.50p 13.50p 13.50p 13.50p 0
27/09/2017 13.63p 13.50p 13.50p 13.50p 23668
26/09/2017 13.63p 13.50p 13.50p 13.50p 10000
25/09/2017 13.63p 13.50p 13.50p 13.50p 0
22/09/2017 13.63p 13.50p 13.50p 13.50p 14645
21/09/2017 13.63p 13.63p 13.50p 13.50p 71221
20/09/2017 13.63p 13.63p 13.63p 13.63p 0
19/09/2017 13.63p 13.63p 13.63p 13.63p 0
18/09/2017 13.63p 13.63p 13.63p 13.63p 0
15/09/2017 13.63p 13.63p 13.63p 13.63p 0
14/09/2017 13.63p 13.63p 13.63p 13.63p 1115
13/09/2017 13.63p 13.63p 13.63p 13.63p 0
12/09/2017 13.63p 13.63p 13.63p 13.63p 25000
11/09/2017 13.38p 13.63p 13.38p 13.63p 50000
08/09/2017 13.38p 13.38p 13.38p 13.38p 82887
07/09/2017 13.63p 13.63p 13.25p 13.38p 30000
06/09/2017 13.75p 13.75p 13.63p 13.63p 10000
05/09/2017 13.75p 13.75p 13.75p 13.75p 147442
04/09/2017 14.00p 14.00p 13.75p 13.75p 17109
01/09/2017 14.00p 14.00p 14.00p 14.00p 40349
31/08/2017 14.00p 14.00p 14.00p 14.00p 31430
30/08/2017 14.38p 14.38p 14.00p 14.00p 190000
29/08/2017 14.38p 14.38p 14.38p 14.38p 68500
25/08/2017 14.50p 14.50p 14.25p 14.38p 28643
24/08/2017 14.50p 14.50p 14.50p 14.50p 35786
23/08/2017 14.50p 14.50p 14.50p 14.50p 127942
22/08/2017 14.50p 14.50p 14.50p 14.50p 258333
21/08/2017 14.50p 14.50p 14.50p 14.50p 0
18/08/2017 14.50p 14.50p 14.50p 14.50p 20000
17/08/2017 14.50p 14.50p 14.50p 14.50p 35354
16/08/2017 14.50p 14.50p 14.50p 14.50p 13501
15/08/2017 14.50p 14.62p 14.50p 14.50p 97161
14/08/2017 14.62p 14.62p 14.62p 14.62p 2039
11/08/2017 14.62p 14.62p 14.62p 14.62p 0
10/08/2017 14.62p 14.62p 14.62p 14.62p 0
09/08/2017 14.62p 14.62p 14.62p 14.62p 2000
08/08/2017 14.62p 14.62p 14.62p 14.62p 137
07/08/2017 14.62p 14.62p 14.62p 14.62p 0
04/08/2017 14.62p 14.62p 14.62p 14.62p 0
03/08/2017 14.62p 14.62p 14.62p 14.62p 1620
02/08/2017 14.62p 14.62p 14.62p 14.62p 41745
01/08/2017 14.62p 14.62p 14.62p 14.62p 35000
31/07/2017 14.75p 14.75p 14.50p 14.62p 58345
28/07/2017 14.50p 14.50p 14.50p 14.50p 0
27/07/2017 14.75p 14.75p 14.50p 14.50p 34488
26/07/2017 14.75p 14.75p 14.75p 14.75p 11508
25/07/2017 14.75p 14.75p 14.75p 14.75p 0
24/07/2017 14.62p 14.75p 14.50p 14.75p 111677
21/07/2017 14.50p 14.50p 14.25p 14.50p 80022
20/07/2017 14.25p 14.25p 14.25p 14.25p 93021
19/07/2017 14.25p 14.25p 14.25p 14.25p 4127
18/07/2017 15.00p 15.00p 14.25p 14.25p 35955
17/07/2017 15.00p 15.00p 14.75p 15.00p 10000
14/07/2017 14.13p 15.00p 14.13p 15.00p 448088
13/07/2017 14.00p 14.13p 14.00p 14.13p 3455
12/07/2017 14.00p 14.00p 14.00p 14.00p 0
11/07/2017 14.00p 14.00p 14.00p 14.00p 196076
10/07/2017 14.00p 14.00p 14.00p 14.00p 0
07/07/2017 14.00p 14.00p 14.00p 14.00p 49676
06/07/2017 14.25p 14.00p 14.00p 14.00p 34598
05/07/2017 14.13p 14.13p 13.88p 14.00p 60000
04/07/2017 14.25p 14.25p 14.13p 14.13p 90100
03/07/2017 14.25p 14.13p 14.13p 14.13p 30500
30/06/2017 14.13p 14.13p 14.13p 14.13p 6907
29/06/2017 14.62p 14.62p 14.13p 14.13p 117813
28/06/2017 14.25p 14.62p 14.25p 14.62p 189525
27/06/2017 14.50p 14.50p 14.25p 14.25p 10000
26/06/2017 14.13p 14.25p 14.13p 14.25p 256477
23/06/2017 14.13p 14.13p 14.13p 14.13p 89633
22/06/2017 14.00p 14.13p 13.75p 14.13p 50000
21/06/2017 13.75p 13.75p 13.75p 13.75p 0
20/06/2017 13.75p 13.75p 13.75p 13.75p 0
19/06/2017 13.75p 13.75p 13.50p 13.75p 10000
16/06/2017 13.75p 13.75p 13.35p 13.75p 23606
15/06/2017 13.75p 14.00p 13.35p 13.75p 112274
14/06/2017 12.75p 14.13p 12.75p 13.75p 233333
13/06/2017 12.13p 12.77p 12.10p 12.75p 166644
12/06/2017 12.13p 12.28p 12.13p 12.13p 750
09/06/2017 12.13p 12.13p 12.13p 12.13p 0
08/06/2017 12.13p 12.27p 12.13p 12.13p 4440
07/06/2017 12.13p 12.17p 12.00p 12.13p 90000
06/06/2017 12.00p 12.25p 11.86p 12.13p 50592
05/06/2017 11.88p 12.00p 11.65p 11.88p 18546
02/06/2017 11.88p 12.00p 11.50p 11.88p 282316
01/06/2017 11.88p 12.00p 11.88p 11.88p 3000
31/05/2017 11.88p 12.00p 11.88p 11.88p 83343
30/05/2017 11.63p 12.00p 11.63p 11.88p 192344
26/05/2017 11.63p 11.82p 11.63p 11.63p 12665
25/05/2017 12.25p 12.30p 11.25p 11.63p 132690
24/05/2017 12.75p 12.75p 12.25p 12.25p 0
23/05/2017 12.75p 12.75p 12.75p 12.75p 0
22/05/2017 12.75p 12.75p 12.75p 12.75p 0
19/05/2017 12.75p 12.88p 12.75p 12.75p 6400
18/05/2017 12.75p 12.75p 12.75p 12.75p 0
17/05/2017 12.75p 12.79p 12.75p 12.75p 500
16/05/2017 12.75p 12.79p 12.75p 12.75p 15306
15/05/2017 12.75p 12.75p 12.75p 12.75p 0
12/05/2017 12.75p 12.75p 12.75p 12.75p 0
11/05/2017 12.75p 12.75p 12.52p 12.75p 18182
10/05/2017 12.75p 12.75p 12.75p 12.75p 0
09/05/2017 12.75p 12.75p 12.75p 12.75p 0
08/05/2017 12.75p 12.75p 12.75p 12.75p 0
05/05/2017 12.75p 12.75p 12.75p 12.75p 0
04/05/2017 12.75p 12.75p 12.75p 12.75p 0
03/05/2017 12.75p 12.75p 12.52p 12.75p 19737
02/05/2017 12.63p 12.84p 12.63p 12.75p 43636
28/04/2017 12.63p 12.63p 12.63p 12.63p 0
27/04/2017 12.63p 12.63p 12.25p 12.63p 24603
26/04/2017 12.63p 12.63p 12.63p 12.63p 0
25/04/2017 12.63p 12.63p 12.28p 12.63p 16549
24/04/2017 12.63p 12.86p 12.63p 12.63p 2000
21/04/2017 12.50p 12.69p 12.50p 12.63p 4333
20/04/2017 12.50p 12.50p 12.50p 12.50p 0
19/04/2017 12.50p 12.69p 12.50p 12.50p 10000
18/04/2017 12.50p 13.00p 12.50p 12.50p 39575
13/04/2017 12.50p 12.50p 12.50p 12.50p 144000
12/04/2017 12.50p 12.50p 12.50p 12.50p 0
11/04/2017 12.50p 12.50p 12.50p 12.50p 0
10/04/2017 12.50p 12.50p 12.50p 12.50p 0
07/04/2017 12.50p 12.50p 12.50p 12.50p 0
06/04/2017 12.50p 12.50p 12.50p 12.50p 0
05/04/2017 12.50p 12.50p 12.13p 12.50p 45000
04/04/2017 12.50p 12.50p 12.30p 12.50p 22220
03/04/2017 12.50p 12.65p 12.30p 12.50p 56100
31/03/2017 12.50p 12.50p 12.50p 12.50p 0
30/03/2017 12.50p 12.50p 12.25p 12.50p 642
29/03/2017 12.25p 12.25p 12.00p 12.25p 19293
28/03/2017 12.25p 12.25p 12.25p 12.25p 0
27/03/2017 12.00p 12.25p 12.00p 12.25p 36349
24/03/2017 12.00p 12.40p 12.00p 12.25p 100000
23/03/2017 12.00p 12.00p 12.00p 12.00p 0
22/03/2017 12.13p 12.50p 11.50p 12.00p 119000
21/03/2017 13.12p 13.12p 12.25p 12.25p 50897
20/03/2017 13.12p 13.25p 12.50p 13.25p 122504
17/03/2017 13.12p 13.25p 13.00p 13.25p 15000
16/03/2017 13.12p 13.25p 13.00p 13.25p 10000
15/03/2017 13.12p 13.25p 13.25p 13.25p 0
14/03/2017 13.12p 13.25p 13.00p 13.25p 10000
13/03/2017 13.50p 13.50p 13.00p 13.25p 10000
10/03/2017 13.50p 13.50p 13.00p 13.50p 12500
09/03/2017 13.50p 13.50p 13.50p 13.50p 0

*Close Price adjusted for both dividends and splits