Widecells Group (WDC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2017 13.50p 13.50p 13.00p 13.50p 10000
07/03/2017 13.50p 13.50p 13.50p 13.50p 0
06/03/2017 13.50p 13.50p 13.50p 13.50p 0
03/03/2017 13.50p 13.50p 13.00p 13.50p 30008
02/03/2017 13.50p 13.50p 13.50p 13.50p 0
01/03/2017 13.50p 13.50p 13.50p 13.50p 0
28/02/2017 13.50p 13.50p 13.25p 13.50p 13276
27/02/2017 13.50p 13.75p 13.03p 13.50p 69720
24/02/2017 13.50p 13.50p 13.00p 13.50p 26620
23/02/2017 13.50p 13.50p 13.50p 13.50p 0
22/02/2017 13.50p 13.50p 13.00p 13.50p 107464
21/02/2017 13.50p 13.50p 13.50p 13.50p 0
20/02/2017 13.50p 13.50p 13.30p 13.50p 37647
17/02/2017 13.50p 13.50p 13.10p 13.50p 32733
16/02/2017 13.50p 13.50p 13.50p 13.50p 0
15/02/2017 13.63p 13.63p 13.25p 13.50p 41974
14/02/2017 13.63p 13.63p 13.63p 13.63p 0
13/02/2017 13.63p 13.63p 13.50p 13.63p 10000
10/02/2017 13.50p 13.63p 13.30p 13.63p 1964
09/02/2017 13.63p 13.63p 13.63p 13.63p 0
08/02/2017 13.50p 13.63p 13.63p 13.63p 0
07/02/2017 13.50p 13.63p 13.25p 13.63p 27400
06/02/2017 13.50p 13.63p 13.32p 13.63p 47143
03/02/2017 13.63p 13.63p 13.63p 13.63p 0
02/02/2017 13.63p 13.63p 13.63p 13.63p 0
01/02/2017 13.50p 13.63p 13.63p 13.63p 0
31/01/2017 13.25p 13.63p 13.25p 13.63p 33628
30/01/2017 13.12p 13.45p 13.10p 13.25p 144075
27/01/2017 13.12p 13.38p 13.12p 13.25p 9394
26/01/2017 13.12p 13.38p 12.95p 13.25p 128954
25/01/2017 12.75p 13.23p 12.75p 13.12p 124775
24/01/2017 12.75p 13.00p 12.70p 12.75p 47280
23/01/2017 12.50p 12.50p 12.50p 12.50p 0
20/01/2017 13.12p 13.12p 12.50p 12.50p 39462
19/01/2017 13.88p 13.88p 13.07p 13.12p 20000
18/01/2017 14.13p 14.13p 13.75p 13.88p 45000
17/01/2017 14.13p 14.13p 14.13p 14.13p 0
16/01/2017 14.38p 14.38p 13.75p 14.13p 34117
13/01/2017 14.38p 14.38p 14.00p 14.38p 35000
12/01/2017 14.38p 14.38p 14.10p 14.38p 35000
11/01/2017 14.38p 14.56p 14.00p 14.38p 66777
10/01/2017 14.38p 14.38p 14.38p 14.38p 100000
09/01/2017 14.38p 14.56p 14.38p 14.38p 55000
06/01/2017 14.13p 14.25p 14.25p 14.25p 0
05/01/2017 14.13p 14.25p 14.25p 14.25p 0
04/01/2017 14.13p 14.39p 13.75p 14.25p 39000
03/01/2017 14.13p 14.25p 14.00p 14.25p 20000
30/12/2016 14.25p 14.25p 14.25p 14.25p 0
29/12/2016 14.13p 14.42p 14.00p 14.25p 42168
28/12/2016 14.13p 14.25p 14.10p 14.25p 10000
23/12/2016 14.13p 14.25p 14.25p 14.25p 0
22/12/2016 14.13p 14.25p 14.25p 14.25p 0
21/12/2016 14.13p 14.25p 14.25p 14.25p 0
20/12/2016 14.13p 14.42p 14.10p 14.25p 56934
19/12/2016 14.00p 14.25p 13.98p 14.25p 183383
16/12/2016 14.00p 14.00p 13.88p 14.00p 19531
15/12/2016 14.00p 14.00p 14.00p 14.00p 0
14/12/2016 14.00p 14.02p 14.00p 14.00p 7318
13/12/2016 13.88p 14.06p 13.65p 14.00p 116464
12/12/2016 13.88p 13.88p 13.88p 13.88p 0
09/12/2016 13.88p 13.88p 13.88p 13.88p 0
08/12/2016 13.88p 13.90p 13.50p 13.88p 102072
07/12/2016 13.88p 13.98p 13.70p 13.88p 79867
06/12/2016 14.25p 14.25p 13.12p 14.13p 280210
05/12/2016 14.25p 14.35p 14.00p 14.25p 46993
02/12/2016 14.50p 14.60p 14.10p 14.25p 50000
01/12/2016 14.50p 14.50p 14.10p 14.50p 51026
30/11/2016 14.50p 14.50p 14.20p 14.50p 12612
29/11/2016 14.50p 14.65p 14.00p 14.50p 39955
28/11/2016 14.50p 14.50p 14.50p 14.50p 0
25/11/2016 14.50p 14.50p 14.50p 14.50p 0
24/11/2016 15.00p 15.00p 14.50p 14.50p 390
23/11/2016 15.00p 15.19p 14.00p 15.00p 100147
22/11/2016 15.00p 15.00p 14.64p 15.00p 48000
21/11/2016 15.00p 15.00p 14.50p 15.00p 70000
18/11/2016 15.00p 15.45p 15.00p 15.25p 79000
17/11/2016 15.00p 15.25p 14.60p 15.00p 71366
16/11/2016 15.00p 15.00p 14.60p 15.00p 7669
15/11/2016 15.00p 15.24p 15.00p 15.00p 78000
14/11/2016 15.00p 15.00p 14.58p 15.00p 22727
11/11/2016 15.00p 15.00p 14.50p 15.00p 31728
10/11/2016 15.00p 15.00p 14.58p 15.00p 45500
09/11/2016 15.00p 15.00p 14.55p 15.00p 15000
08/11/2016 15.25p 15.51p 15.00p 15.25p 100525
07/11/2016 15.50p 15.70p 15.00p 15.25p 25320
04/11/2016 15.00p 15.00p 14.72p 15.00p 50093
03/11/2016 15.00p 15.00p 15.00p 15.00p 1100
02/11/2016 14.75p 15.00p 14.65p 15.00p 166169
01/11/2016 14.75p 14.75p 14.50p 14.75p 71136
31/10/2016 15.75p 15.75p 14.75p 14.75p 75148
28/10/2016 15.75p 15.75p 15.50p 15.75p 20000
27/10/2016 15.75p 15.75p 15.50p 15.75p 15900
26/10/2016 15.75p 15.75p 15.70p 15.75p 4404
25/10/2016 15.88p 16.00p 15.75p 15.75p 68000
24/10/2016 16.25p 16.30p 15.88p 15.88p 59597
21/10/2016 16.13p 16.13p 15.80p 16.13p 18000
20/10/2016 16.13p 16.13p 16.00p 16.13p 42816
19/10/2016 16.13p 16.24p 15.85p 16.13p 125026
18/10/2016 15.75p 16.25p 15.75p 16.13p 82457
17/10/2016 15.75p 16.00p 15.68p 15.75p 60708
14/10/2016 15.63p 15.98p 15.60p 15.75p 81929
13/10/2016 15.00p 15.70p 15.00p 15.25p 386633
12/10/2016 15.00p 15.30p 14.60p 15.00p 61627
11/10/2016 15.00p 15.32p 14.91p 15.00p 128165
10/10/2016 15.00p 15.50p 14.83p 15.00p 235909
07/10/2016 14.88p 14.88p 14.50p 14.88p 47917
06/10/2016 14.88p 14.88p 14.76p 14.88p 2710
05/10/2016 14.88p 14.95p 14.30p 14.88p 331478
04/10/2016 15.00p 15.00p 14.60p 14.88p 73771
03/10/2016 15.00p 15.04p 14.70p 15.00p 35500
30/09/2016 15.00p 15.04p 15.00p 15.00p 10000
29/09/2016 15.38p 15.38p 14.50p 15.00p 206585
28/09/2016 15.75p 15.75p 14.80p 15.38p 151794
27/09/2016 16.00p 16.05p 15.20p 15.75p 163155
26/09/2016 14.50p 15.38p 14.50p 15.25p 239241
23/09/2016 13.75p 14.62p 13.75p 14.50p 64259
22/09/2016 13.63p 13.92p 13.63p 13.75p 34998
21/09/2016 13.50p 13.72p 13.20p 13.63p 561778
20/09/2016 13.50p 13.70p 13.15p 13.50p 68000
19/09/2016 13.50p 13.50p 13.50p 13.50p 0
16/09/2016 13.50p 13.63p 13.26p 13.50p 194578
15/09/2016 13.50p 13.67p 13.15p 13.50p 149043
14/09/2016 13.50p 13.50p 13.11p 13.50p 250643
13/09/2016 13.50p 13.50p 13.08p 13.50p 55312
12/09/2016 13.50p 13.50p 13.40p 13.50p 7761
09/09/2016 13.50p 13.50p 13.40p 13.50p 7332
08/09/2016 13.50p 13.50p 13.10p 13.50p 75000
07/09/2016 13.50p 13.50p 13.00p 13.50p 50000
06/09/2016 13.50p 13.50p 13.03p 13.50p 89952
05/09/2016 13.50p 13.50p 13.00p 13.50p 471000
02/09/2016 13.25p 13.29p 13.00p 13.25p 35000
01/09/2016 13.50p 13.50p 13.00p 13.25p 280392
31/08/2016 13.50p 13.50p 13.00p 13.50p 50600
30/08/2016 12.75p 13.65p 12.75p 13.50p 207545
26/08/2016 12.50p 12.50p 12.40p 12.50p 20000
25/08/2016 12.50p 12.50p 12.30p 12.50p 13500
24/08/2016 12.50p 13.00p 12.30p 12.50p 23737
23/08/2016 12.50p 13.00p 12.50p 12.50p 20000
22/08/2016 12.50p 12.50p 12.50p 12.50p 0
19/08/2016 12.50p 12.92p 12.30p 12.50p 111890
18/08/2016 12.50p 12.92p 12.10p 12.50p 102603
17/08/2016 12.50p 12.90p 12.10p 12.50p 120499
16/08/2016 12.00p 12.60p 12.00p 12.50p 169484
15/08/2016 12.00p 12.00p 12.00p 12.00p 0
12/08/2016 11.50p 12.00p 11.50p 12.00p 117642
11/08/2016 11.50p 11.83p 11.50p 11.50p 16242
10/08/2016 11.50p 11.50p 11.50p 11.50p 0
09/08/2016 11.50p 11.87p 11.21p 11.50p 43385
08/08/2016 11.50p 11.50p 11.50p 11.50p 0
05/08/2016 12.00p 12.00p 11.08p 11.50p 108238
04/08/2016 12.00p 12.00p 11.63p 11.75p 138586
03/08/2016 12.00p 12.00p 11.75p 12.00p 83505
02/08/2016 12.00p 12.00p 11.75p 12.00p 265087
01/08/2016 12.00p 12.35p 11.70p 12.00p 427933
29/07/2016 11.88p 12.10p 11.35p 12.00p 43485
28/07/2016 11.38p 12.00p 11.25p 11.88p 1034231
27/07/2016 12.25p 13.00p 11.00p 11.38p 1148300

*Close Price adjusted for both dividends and splits