Wameja Limited (DI) (WJA) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wameja Limited (DI)

Date Open High Low Close* Volume
22/06/2011 47.19p 47.29p 46.94p 47.19p 0
21/06/2011 47.19p 47.29p 46.94p 47.19p 0
20/06/2011 47.19p 47.29p 46.94p 47.19p 52075
17/06/2011 47.43p 47.43p 46.70p 47.43p 13326
16/06/2011 47.92p 47.92p 47.19p 47.68p 20345
15/06/2011 47.92p 47.94p 46.20p 47.92p 0
14/06/2011 47.92p 47.94p 46.20p 47.92p 483691
13/06/2011 48.17p 48.32p 47.19p 47.92p 704429
10/06/2011 46.20p 48.66p 45.02p 48.17p 204462
09/06/2011 47.43p 47.43p 45.22p 46.45p 210754
08/06/2011 48.17p 48.17p 46.70p 47.68p 25431
07/06/2011 47.68p 48.43p 47.68p 48.17p 10172
06/06/2011 48.17p 48.66p 46.60p 47.68p 0
03/06/2011 48.17p 48.66p 46.60p 48.17p 2495209
02/06/2011 48.17p 48.17p 47.19p 48.17p 332633
01/06/2011 48.42p 48.42p 47.38p 48.17p 100349
31/05/2011 47.92p 48.43p 47.92p 48.42p 654147
27/05/2011 47.92p 47.92p 47.68p 47.92p 114020
26/05/2011 47.92p 47.92p 47.73p 47.92p 50861
25/05/2011 49.15p 49.15p 47.68p 47.92p 57575
24/05/2011 48.66p 49.35p 48.17p 49.15p 61845
23/05/2011 48.66p 48.66p 48.27p 48.66p 30517
20/05/2011 48.66p 48.86p 48.66p 48.66p 2154
19/05/2011 48.91p 48.91p 48.17p 48.66p 33060
18/05/2011 49.15p 49.15p 48.66p 49.15p 12715
17/05/2011 49.89p 49.89p 48.32p 49.40p 275781
16/05/2011 49.89p 49.89p 48.37p 49.40p 172928
13/05/2011 48.17p 51.00p 46.84p 50.14p 431569
12/05/2011 48.17p 48.66p 47.92p 48.17p 0
11/05/2011 47.92p 48.66p 47.92p 48.17p 211583
10/05/2011 47.92p 47.92p 47.83p 47.92p 11800
09/05/2011 47.92p 48.66p 47.92p 47.92p 50861
06/05/2011 47.92p 48.66p 47.92p 47.92p 6309
05/05/2011 47.92p 47.97p 47.34p 47.92p 132239
04/05/2011 47.92p 47.92p 47.34p 47.92p 61034
03/05/2011 48.17p 48.61p 48.02p 48.17p 0
28/04/2011 48.17p 48.61p 48.02p 48.17p 21704
27/04/2011 48.17p 48.66p 47.73p 48.17p 276940
26/04/2011 48.17p 48.17p 48.02p 48.17p 2034
21/04/2011 46.94p 48.66p 46.94p 48.17p 574732
20/04/2011 46.94p 47.68p 45.96p 46.94p 0
19/04/2011 45.96p 47.68p 45.96p 46.94p 354197
18/04/2011 44.48p 46.70p 44.24p 45.22p 59150
15/04/2011 44.24p 44.73p 44.09p 44.24p 41342
14/04/2011 44.24p 44.73p 44.09p 44.24p 32158
13/04/2011 43.99p 44.73p 43.99p 43.99p 38655
12/04/2011 44.24p 44.24p 43.55p 43.99p 306372
11/04/2011 44.24p 44.24p 44.24p 44.24p 101723
08/04/2011 43.99p 44.48p 43.75p 44.24p 0
07/04/2011 43.75p 44.24p 43.75p 43.75p 308821
06/04/2011 43.75p 43.75p 43.75p 43.75p 101723
05/04/2011 43.75p 44.24p 43.36p 43.75p 479391
04/04/2011 43.75p 43.75p 43.36p 43.75p 158199
01/04/2011 43.25p 44.24p 43.25p 43.75p 61588
31/03/2011 43.25p 44.24p 43.25p 43.25p 424836
30/03/2011 43.01p 43.99p 42.67p 43.25p 47195
29/03/2011 43.01p 43.01p 43.01p 43.01p 127153
28/03/2011 43.01p 44.24p 42.53p 43.01p 2057592
25/03/2011 42.27p 42.27p 42.27p 42.27p 11074
24/03/2011 40.55p 42.27p 40.55p 41.53p 313414
23/03/2011 41.04p 41.04p 40.80p 41.04p 127153
22/03/2011 41.04p 41.17p 40.65p 41.04p 0
21/03/2011 41.04p 41.17p 40.65p 41.04p 0
18/03/2011 41.17p 41.17p 40.65p 41.04p 167842
17/03/2011 41.41p 41.41p 40.80p 41.17p 48776
16/03/2011 41.17p 41.41p 41.17p 41.41p 59121
15/03/2011 41.53p 41.53p 40.55p 41.41p 132239
14/03/2011 41.53p 41.53p 40.80p 41.53p 297130
11/03/2011 41.53p 41.53p 40.31p 41.53p 372577
10/03/2011 41.53p 41.98p 41.29p 41.53p 43842
09/03/2011 41.29p 42.27p 40.31p 41.53p 208754
08/03/2011 41.29p 41.29p 40.55p 41.29p 203445
07/03/2011 40.80p 41.98p 41.29p 41.29p 43232
04/03/2011 40.80p 40.80p 40.80p 40.80p 10172
03/03/2011 40.80p 40.80p 39.81p 40.80p 94945
02/03/2011 41.29p 40.80p 39.32p 40.80p 71034
01/03/2011 41.53p 41.53p 39.32p 41.53p 44728
28/02/2011 41.78p 41.61p 39.57p 41.53p 129188
25/02/2011 41.29p 41.53p 40.31p 41.53p 25431
24/02/2011 42.03p 41.53p 41.53p 41.53p 8138
23/02/2011 42.76p 42.52p 41.78p 42.52p 89007
22/02/2011 43.25p 43.25p 42.27p 43.25p 106809
21/02/2011 43.25p 43.45p 42.57p 43.25p 28686
18/02/2011 43.25p 43.25p 42.27p 43.25p 10172
17/02/2011 43.25p 43.75p 42.67p 43.25p 142661
16/02/2011 43.25p 43.25p 41.29p 43.25p 254306
15/02/2011 43.25p 44.51p 43.50p 43.50p 36492
14/02/2011 43.01p 44.24p 42.27p 43.01p 94366
11/02/2011 41.78p 44.24p 41.78p 43.01p 357066
10/02/2011 40.80p 41.29p 40.80p 40.80p 5120702
09/02/2011 40.31p 40.80p 40.31p 40.80p 52387
08/02/2011 39.86p 41.14p 39.34p 40.80p 1570290
07/02/2011 40.06p 40.31p 39.32p 40.06p 0
04/02/2011 39.32p 40.31p 39.32p 40.06p 207005
03/02/2011 40.06p 40.31p 39.64p 40.06p 0
02/02/2011 40.06p 40.06p 39.64p 40.06p 0
01/02/2011 40.06p 40.06p 39.64p 40.06p 10172
31/01/2011 40.55p 40.55p 39.64p 40.06p 14755
28/01/2011 40.06p 40.80p 39.81p 40.06p 2235
27/01/2011 39.81p 40.80p 38.83p 39.81p 116635
26/01/2011 39.81p 41.29p 39.81p 39.81p 76292
25/01/2011 39.81p 40.21p 38.83p 39.81p 371383
24/01/2011 39.81p 39.81p 38.88p 39.81p 50860
21/01/2011 39.81p 40.31p 39.81p 40.06p 2448
20/01/2011 40.06p 40.06p 39.45p 40.06p 317883
19/01/2011 39.57p 40.44p 39.57p 40.06p 132239
18/01/2011 40.06p 40.31p 39.57p 39.57p 107335
17/01/2011 40.06p 40.80p 40.06p 40.06p 27832
14/01/2011 39.69p 40.06p 39.69p 40.06p 101723
13/01/2011 39.81p 40.06p 39.32p 40.06p 142412
12/01/2011 40.80p 40.80p 39.32p 40.06p 179973
11/01/2011 40.06p 40.31p 40.06p 40.06p 132188
10/01/2011 40.06p 40.55p 40.06p 40.06p 101723
07/01/2011 39.81p 40.31p 39.57p 40.06p 7629
06/01/2011 39.81p 39.81p 39.81p 39.81p 0
05/01/2011 39.81p 40.31p 39.57p 39.81p 150549
04/01/2011 39.81p 39.81p 39.57p 39.81p 20345
31/12/2010 39.57p 39.81p 39.57p 39.81p 10172
30/12/2010 39.32p 39.57p 39.08p 39.57p 959
29/12/2010 39.08p 39.32p 38.83p 38.83p 4003
24/12/2010 39.08p 39.08p 39.08p 39.08p 0
23/12/2010 39.08p 39.08p 39.08p 39.08p 0
22/12/2010 39.08p 40.31p 39.08p 39.08p 116981
21/12/2010 38.83p 39.32p 38.83p 39.08p 50861
20/12/2010 38.83p 39.32p 38.83p 38.83p 30362
17/12/2010 38.83p 38.83p 38.83p 38.83p 17293
16/12/2010 38.83p 39.81p 38.83p 38.83p 40689
15/12/2010 38.83p 38.83p 38.83p 38.83p 1188
14/12/2010 38.83p 39.32p 38.83p 38.83p 132239
13/12/2010 38.83p 39.32p 38.59p 38.83p 38412
10/12/2010 39.08p 39.32p 39.08p 39.08p 73240
09/12/2010 39.08p 40.06p 38.34p 39.32p 64730
08/12/2010 39.08p 39.81p 39.08p 39.08p 55947
07/12/2010 39.08p 39.08p 39.08p 39.08p 46322
06/12/2010 39.57p 40.31p 38.83p 39.08p 8258
03/12/2010 39.57p 39.57p 39.20p 39.57p 1017
02/12/2010 39.81p 39.81p 39.57p 39.57p 0
01/12/2010 39.57p 39.57p 39.57p 39.57p 0
30/11/2010 39.81p 39.81p 38.83p 39.57p 143937
29/11/2010 39.57p 39.57p 39.08p 39.57p 269565
26/11/2010 39.57p 39.57p 39.08p 39.57p 40689
25/11/2010 39.81p 40.80p 39.81p 39.81p 45775
24/11/2010 38.83p 39.57p 38.59p 38.83p 140666
23/11/2010 38.83p 39.32p 38.83p 38.83p 50861
22/11/2010 39.32p 39.32p 38.83p 38.83p 0
19/11/2010 39.57p 39.81p 38.83p 38.83p 190730
18/11/2010 39.57p 39.57p 38.83p 39.57p 966364
17/11/2010 39.57p 40.31p 39.08p 39.57p 142412
16/11/2010 39.32p 39.57p 39.32p 39.57p 0
15/11/2010 39.57p 39.57p 39.32p 39.32p 0
12/11/2010 39.57p 39.81p 39.32p 39.32p 101723
11/11/2010 39.81p 40.31p 39.57p 39.57p 45775
10/11/2010 39.57p 40.31p 39.57p 39.57p 30390
09/11/2010 39.57p 40.31p 39.32p 39.57p 131984
08/11/2010 39.81p 39.81p 39.57p 39.57p 0
05/11/2010 39.57p 40.80p 39.57p 39.57p 27160
04/11/2010 39.32p 40.80p 39.32p 39.57p 53760
03/11/2010 40.31p 40.31p 39.81p 39.81p 0
02/11/2010 40.31p 40.31p 40.31p 40.31p 0
01/11/2010 40.31p 41.29p 39.32p 40.31p 35603
29/10/2010 40.31p 41.29p 40.31p 40.31p 12080
28/10/2010 41.29p 41.29p 40.31p 40.80p 53126
27/10/2010 41.29p 42.03p 40.31p 41.29p 38655
26/10/2010 42.03p 44.24p 41.29p 41.29p 16056
25/10/2010 40.80p 43.25p 40.06p 42.27p 38802
22/10/2010 39.32p 40.31p 39.32p 39.32p 27828
21/10/2010 39.08p 39.32p 39.08p 39.32p 5086
20/10/2010 39.32p 39.32p 38.34p 39.08p 0
19/10/2010 39.32p 39.52p 39.32p 39.32p 411976
18/10/2010 39.32p 39.32p 39.32p 39.32p 50861
15/10/2010 39.08p 40.31p 39.08p 39.32p 245913
14/10/2010 38.59p 39.81p 38.59p 38.83p 50861
13/10/2010 37.36p 39.81p 37.36p 38.59p 2145040
12/10/2010 37.36p 37.36p 37.36p 37.36p 0
11/10/2010 37.36p 38.34p 37.36p 37.36p 5086
08/10/2010 37.36p 38.34p 36.86p 37.36p 21362
07/10/2010 36.86p 37.36p 36.86p 36.86p 6049
06/10/2010 36.37p 37.36p 36.37p 36.86p 69171
05/10/2010 36.37p 36.37p 36.37p 36.37p 0
04/10/2010 36.13p 36.13p 35.88p 36.13p 35603
01/10/2010 36.13p 36.62p 36.13p 36.13p 7468
30/09/2010 36.13p 36.13p 36.13p 36.13p 0
29/09/2010 36.13p 36.86p 35.39p 36.13p 28732
28/09/2010 36.13p 36.13p 36.13p 36.13p 0
27/09/2010 36.86p 36.86p 36.13p 36.13p 335684
24/09/2010 36.86p 37.66p 36.86p 36.86p 294995
23/09/2010 36.86p 36.86p 36.37p 36.86p 66004
22/09/2010 37.11p 37.11p 36.13p 36.86p 88031
21/09/2010 37.36p 37.60p 37.11p 37.11p 361115
20/09/2010 37.85p 37.85p 36.50p 37.60p 146470
17/09/2010 37.85p 39.32p 37.85p 38.34p 295479
16/09/2010 34.41p 38.59p 34.41p 37.85p 4137564
15/09/2010 34.41p 35.39p 34.04p 34.41p 103757
14/09/2010 34.41p 35.39p 34.41p 34.41p 145931
13/09/2010 34.41p 34.41p 34.41p 34.41p 0
10/09/2010 34.41p 35.88p 34.04p 34.41p 14501
09/09/2010 33.18p 34.41p 33.18p 34.41p 798217
08/09/2010 33.18p 33.18p 33.18p 33.18p 0
07/09/2010 33.42p 33.92p 33.42p 33.42p 11698
06/09/2010 33.42p 33.42p 32.69p 33.42p 50861

*Close Price adjusted for both dividends and splits