Wameja Limited (DI) (WJA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2020 5.00p 5.30p 4.80p 5.20p 1443135
26/02/2020 5.15p 5.15p 4.80p 5.00p 1024178
25/02/2020 5.55p 5.68p 5.02p 5.15p 970624
24/02/2020 6.00p 6.00p 5.30p 5.55p 1826645
21/02/2020 6.10p 6.10p 5.80p 6.00p 1820288
20/02/2020 6.20p 6.20p 6.00p 6.10p 254699
19/02/2020 6.35p 6.35p 6.11p 6.20p 55000
18/02/2020 6.30p 6.35p 6.20p 6.35p 273652
17/02/2020 6.50p 6.53p 6.20p 6.30p 628105
14/02/2020 6.50p 6.50p 6.30p 6.50p 532570
13/02/2020 6.50p 6.70p 6.35p 6.50p 462979
12/02/2020 6.50p 6.65p 6.50p 6.50p 150000
11/02/2020 6.40p 6.62p 6.22p 6.50p 685732
10/02/2020 6.55p 6.55p 6.32p 6.50p 902000
07/02/2020 6.60p 6.60p 6.40p 6.55p 148125
06/02/2020 6.65p 6.65p 6.40p 6.60p 185000
05/02/2020 6.55p 6.65p 6.51p 6.65p 304000
04/02/2020 6.90p 6.90p 6.50p 6.55p 1457065
03/02/2020 6.95p 7.10p 6.80p 6.85p 1035368
31/01/2020 6.80p 7.10p 6.65p 6.95p 1922599
30/01/2020 6.60p 6.80p 6.56p 6.75p 1419089
29/01/2020 7.15p 7.21p 6.40p 6.60p 2744513
28/01/2020 7.10p 7.30p 6.80p 7.25p 3684034
27/01/2020 7.10p 7.40p 6.95p 7.30p 1856810
24/01/2020 6.90p 7.30p 6.07p 7.10p 10386826
23/01/2020 6.40p 7.09p 6.10p 6.90p 2917430
22/01/2020 6.20p 6.80p 6.10p 6.55p 7928104
21/01/2020 5.65p 6.30p 5.40p 6.10p 7826470
20/01/2020 5.60p 5.75p 5.50p 5.65p 1028717
17/01/2020 5.35p 5.80p 5.35p 5.60p 4177571
16/01/2020 4.85p 5.45p 4.80p 5.35p 10006435
15/01/2020 4.80p 4.85p 4.70p 4.85p 542678
14/01/2020 4.80p 4.88p 4.70p 4.80p 1211361
13/01/2020 4.60p 4.90p 4.60p 4.80p 4532884
10/01/2020 4.25p 4.62p 4.10p 4.50p 21770568
09/01/2020 4.55p 4.55p 4.06p 4.25p 6146178
08/01/2020 4.85p 4.85p 4.50p 4.55p 551706
07/01/2020 4.85p 4.86p 4.82p 4.85p 552234
06/01/2020 4.85p 4.90p 4.80p 4.85p 4008149
03/01/2020 4.85p 4.85p 4.80p 4.85p 197649
02/01/2020 4.85p 4.86p 4.80p 4.85p 229243
01/01/2020 4.85p 4.89p 4.80p 4.85p 35091
31/12/2019 4.85p 4.89p 4.80p 4.85p 35091
30/12/2019 5.05p 5.08p 4.85p 4.85p 874412
27/12/2019 5.05p 5.09p 4.92p 5.05p 373301
26/12/2019 5.10p 5.10p 4.92p 5.05p 232611
25/12/2019 5.10p 5.10p 4.92p 5.05p 232611
24/12/2019 5.10p 5.10p 4.92p 5.05p 232611
23/12/2019 5.05p 5.10p 4.92p 5.10p 676935
20/12/2019 5.05p 5.10p 4.92p 5.05p 247500
19/12/2019 5.05p 5.05p 4.92p 5.05p 32499
18/12/2019 5.10p 5.10p 4.90p 5.05p 1071353
17/12/2019 5.10p 5.12p 5.10p 5.10p 24891
16/12/2019 5.10p 5.10p 5.00p 5.10p 26706
13/12/2019 5.05p 5.05p 5.00p 5.05p 67704
12/12/2019 5.05p 5.05p 5.00p 5.05p 142668
11/12/2019 5.05p 5.07p 5.05p 5.05p 50956
10/12/2019 5.05p 5.09p 5.00p 5.05p 215792
09/12/2019 5.10p 5.10p 4.80p 5.05p 1815845
06/12/2019 5.10p 5.11p 5.00p 5.10p 190882
05/12/2019 5.10p 5.11p 5.01p 5.10p 180660
04/12/2019 5.10p 5.10p 5.10p 5.10p 0
03/12/2019 5.10p 5.11p 5.03p 5.10p 243075
02/12/2019 5.10p 5.20p 5.00p 5.10p 1095619
29/11/2019 5.25p 5.25p 5.02p 5.10p 1282459
28/11/2019 5.25p 5.34p 5.25p 5.25p 62500
27/11/2019 5.35p 5.35p 5.10p 5.25p 966313
26/11/2019 5.45p 5.45p 5.00p 5.35p 4288611
25/11/2019 6.00p 6.00p 5.40p 5.45p 1960729
22/11/2019 6.00p 6.01p 6.00p 6.00p 51638
21/11/2019 6.05p 6.10p 6.00p 6.00p 162342
20/11/2019 6.00p 6.11p 6.00p 6.05p 443602
19/11/2019 6.45p 6.45p 5.89p 6.00p 600651
18/11/2019 6.50p 6.50p 6.40p 6.45p 55631
15/11/2019 6.50p 6.55p 6.40p 6.50p 630071
14/11/2019 6.60p 6.69p 6.50p 6.55p 1350009
13/11/2019 6.60p 6.70p 6.52p 6.60p 217134
12/11/2019 6.85p 6.85p 6.40p 6.60p 1105893
11/11/2019 6.95p 7.00p 6.88p 6.90p 579853
08/11/2019 6.65p 7.11p 6.64p 6.95p 2524177
07/11/2019 6.25p 6.80p 6.25p 6.65p 3660148
06/11/2019 6.25p 6.29p 6.20p 6.25p 3118413
05/11/2019 6.25p 6.25p 6.20p 6.25p 286110
04/11/2019 6.30p 6.30p 6.20p 6.25p 152946
01/11/2019 6.30p 6.30p 6.20p 6.30p 14030
31/10/2019 6.65p 6.65p 6.00p 6.30p 2807277
30/10/2019 6.70p 6.70p 6.47p 6.65p 324632
29/10/2019 6.65p 6.73p 6.50p 6.70p 708505
28/10/2019 7.35p 7.35p 6.50p 6.65p 1490066
25/10/2019 7.60p 7.65p 7.25p 7.35p 992285
24/10/2019 7.00p 7.87p 7.00p 7.60p 4116134
23/10/2019 6.55p 7.12p 6.55p 7.00p 2883159
22/10/2019 6.50p 6.60p 6.50p 6.55p 1462227
21/10/2019 6.55p 6.60p 6.55p 6.55p 1508755
18/10/2019 6.40p 6.60p 6.40p 6.55p 1612127
17/10/2019 6.30p 6.44p 6.30p 6.40p 997714
16/10/2019 6.30p 6.37p 6.25p 6.30p 143689
15/10/2019 6.35p 6.47p 6.30p 6.30p 380040
14/10/2019 5.75p 6.44p 5.71p 6.35p 1226662
11/10/2019 5.45p 5.80p 5.45p 5.75p 603870
10/10/2019 5.25p 5.52p 5.25p 5.45p 12207694
09/10/2019 5.40p 5.47p 5.20p 5.25p 535100
08/10/2019 5.40p 5.55p 5.30p 5.40p 1259199
07/10/2019 5.40p 5.50p 5.20p 5.40p 298344
04/10/2019 5.40p 5.40p 5.20p 5.40p 745178
03/10/2019 5.65p 5.65p 5.40p 5.40p 464216
02/10/2019 5.75p 5.87p 5.62p 5.65p 501134
01/10/2019 5.75p 5.75p 5.75p 5.75p 0
30/09/2019 5.75p 5.87p 5.71p 5.75p 89190
27/09/2019 5.70p 5.80p 5.70p 5.75p 153283
26/09/2019 5.70p 5.80p 5.70p 5.70p 200000
25/09/2019 5.95p 6.00p 5.60p 5.70p 666469
24/09/2019 5.90p 6.03p 5.86p 5.95p 816214
23/09/2019 5.25p 6.00p 5.25p 5.90p 1254489
20/09/2019 5.20p 5.30p 5.20p 5.25p 197565
19/09/2019 5.10p 5.33p 5.02p 5.20p 904000
18/09/2019 4.95p 5.17p 4.94p 5.08p 197145
17/09/2019 4.90p 5.00p 4.88p 4.95p 1842146
16/09/2019 4.85p 4.90p 4.85p 4.90p 373506
13/09/2019 4.90p 4.90p 4.70p 4.85p 913182
12/09/2019 4.90p 4.93p 4.86p 4.90p 492851
11/09/2019 5.00p 5.00p 4.86p 4.90p 509098
10/09/2019 5.10p 5.10p 5.10p 5.10p 0
09/09/2019 5.10p 5.10p 5.00p 5.10p 371000
06/09/2019 5.10p 5.10p 5.10p 5.10p 0
05/09/2019 5.10p 5.10p 5.04p 5.10p 19821
04/09/2019 5.10p 5.10p 5.00p 5.10p 9254
03/09/2019 5.15p 5.15p 5.00p 5.10p 80860
02/09/2019 5.35p 5.35p 5.10p 5.15p 126952
30/08/2019 5.35p 5.35p 5.25p 5.35p 37958
29/08/2019 5.35p 5.35p 5.20p 5.35p 100000
28/08/2019 5.40p 5.40p 5.20p 5.35p 341693
27/08/2019 5.40p 5.40p 5.30p 5.40p 82416
23/08/2019 5.65p 5.65p 5.30p 5.40p 197396
22/08/2019 5.70p 5.71p 5.65p 5.65p 159303
21/08/2019 5.50p 5.75p 5.31p 5.70p 820228
20/08/2019 5.55p 5.55p 5.30p 5.40p 111968
19/08/2019 5.55p 5.55p 5.40p 5.55p 2002
16/08/2019 5.55p 5.55p 5.40p 5.55p 26753
15/08/2019 5.55p 5.55p 5.40p 5.55p 649
14/08/2019 5.45p 5.61p 5.45p 5.55p 87722
13/08/2019 5.45p 5.45p 5.34p 5.45p 226566
12/08/2019 5.45p 5.45p 5.38p 5.45p 25716
09/08/2019 5.45p 5.45p 5.45p 5.45p 140000
08/08/2019 5.45p 5.45p 5.38p 5.45p 6454
07/08/2019 5.45p 5.45p 5.30p 5.45p 82008
06/08/2019 5.45p 5.51p 5.45p 5.45p 4000
05/08/2019 5.50p 5.51p 5.38p 5.45p 121669
02/08/2019 5.50p 5.55p 5.40p 5.50p 662292
01/08/2019 5.65p 5.65p 5.50p 5.50p 0
31/07/2019 5.35p 5.50p 5.35p 5.50p 500000
30/07/2019 5.45p 5.60p 5.40p 5.50p 305330
29/07/2019 4.95p 5.45p 4.88p 5.45p 964357
26/07/2019 4.95p 4.95p 4.95p 4.95p 0
25/07/2019 4.90p 4.95p 4.73p 4.95p 88875
24/07/2019 4.90p 4.90p 4.80p 4.90p 150000
23/07/2019 5.05p 5.05p 4.83p 5.00p 477211
22/07/2019 5.00p 5.00p 5.00p 5.00p 18067
19/07/2019 5.00p 5.10p 4.99p 5.00p 625015
18/07/2019 5.00p 5.10p 5.00p 5.00p 63792
17/07/2019 5.00p 5.10p 5.00p 5.00p 61964
16/07/2019 5.00p 5.10p 5.00p 5.00p 40628
15/07/2019 4.90p 5.10p 4.90p 5.00p 519551
12/07/2019 4.90p 5.00p 4.78p 4.90p 379881
11/07/2019 4.90p 5.00p 4.87p 4.90p 310406
10/07/2019 4.85p 4.94p 4.85p 4.90p 606861
09/07/2019 5.00p 5.00p 4.73p 4.85p 333148
08/07/2019 5.05p 5.06p 4.90p 5.00p 824482
05/07/2019 5.05p 5.06p 5.00p 5.05p 152637
04/07/2019 5.05p 5.07p 5.00p 5.05p 80000
03/07/2019 5.05p 5.07p 5.00p 5.05p 96944
02/07/2019 5.05p 5.10p 5.01p 5.05p 64997
01/07/2019 5.25p 5.29p 5.00p 5.05p 701647
28/06/2019 5.25p 5.29p 5.20p 5.25p 68539
27/06/2019 5.25p 5.25p 5.20p 5.25p 45061
26/06/2019 5.45p 5.45p 5.22p 5.25p 477693
25/06/2019 5.55p 5.55p 5.30p 5.45p 340497
24/06/2019 5.65p 5.85p 5.40p 5.55p 1173657
21/06/2019 5.85p 5.85p 5.40p 5.65p 359959
20/06/2019 5.85p 5.85p 5.71p 5.85p 141425
19/06/2019 5.85p 5.85p 5.71p 5.85p 16033
18/06/2019 5.85p 5.95p 5.70p 5.85p 627272
17/06/2019 5.60p 5.97p 5.51p 5.85p 1398779
14/06/2019 5.85p 5.85p 5.50p 5.60p 928429
13/06/2019 5.90p 5.99p 5.72p 5.85p 127238
12/06/2019 5.90p 6.00p 5.80p 5.90p 76310
11/06/2019 6.25p 6.25p 5.90p 5.90p 386327
10/06/2019 6.25p 6.25p 6.05p 6.25p 271894
07/06/2019 6.35p 6.40p 6.05p 6.25p 445000
06/06/2019 5.95p 6.40p 5.84p 6.35p 1569236
05/06/2019 6.60p 6.60p 6.00p 6.05p 1456944
04/06/2019 5.75p 6.74p 5.60p 6.60p 5200947
03/06/2019 5.80p 5.80p 5.61p 5.75p 839951
31/05/2019 5.80p 5.82p 5.76p 5.80p 198036
30/05/2019 5.55p 5.78p 5.45p 5.75p 449634
29/05/2019 5.35p 5.70p 5.20p 5.55p 2045204
28/05/2019 5.30p 5.35p 5.20p 5.35p 327323
24/05/2019 5.45p 5.45p 5.20p 5.30p 1505000
23/05/2019 5.60p 5.60p 5.21p 5.45p 426875
22/05/2019 5.60p 5.70p 5.26p 5.60p 265090

*Close Price adjusted for both dividends and splits