Wameja Limited (DI) (WJA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/08/2018 8.80p 8.80p 8.60p 8.80p 150324
02/08/2018 8.75p 9.00p 8.60p 8.80p 616621
01/08/2018 8.53p 8.53p 8.30p 8.40p 137869
31/07/2018 8.58p 8.58p 8.30p 8.53p 129465
30/07/2018 8.58p 8.58p 8.41p 8.58p 12089
27/07/2018 8.58p 8.68p 8.47p 8.58p 92707
26/07/2018 8.38p 8.58p 8.29p 8.58p 445601
25/07/2018 8.38p 8.48p 8.38p 8.38p 23447
24/07/2018 8.38p 8.38p 8.26p 8.38p 66305
23/07/2018 8.38p 8.38p 8.26p 8.38p 62256
20/07/2018 8.38p 8.38p 8.26p 8.38p 80060
19/07/2018 8.38p 8.38p 8.25p 8.38p 224850
18/07/2018 8.50p 8.50p 8.25p 8.38p 243782
17/07/2018 8.50p 8.60p 8.25p 8.50p 144133
16/07/2018 8.50p 8.62p 8.25p 8.50p 80777
13/07/2018 8.63p 8.63p 8.40p 8.50p 130000
12/07/2018 8.63p 8.63p 8.50p 8.63p 122599
11/07/2018 8.63p 8.65p 8.50p 8.63p 166500
10/07/2018 8.63p 8.63p 8.50p 8.63p 50000
09/07/2018 8.85p 8.85p 8.50p 8.63p 251022
06/07/2018 9.15p 9.15p 8.70p 8.85p 355351
05/07/2018 9.15p 9.15p 8.81p 9.15p 14000
04/07/2018 8.85p 9.33p 8.80p 9.15p 185189
03/07/2018 8.73p 8.75p 8.70p 8.73p 397416
02/07/2018 8.85p 8.85p 8.70p 8.73p 840078
29/06/2018 8.73p 8.73p 8.70p 8.73p 51631
28/06/2018 8.73p 8.73p 8.70p 8.73p 140844
27/06/2018 8.73p 8.73p 8.50p 8.73p 322337
26/06/2018 8.73p 8.73p 8.70p 8.73p 38400
25/06/2018 8.85p 8.85p 8.50p 8.73p 133444
22/06/2018 8.88p 8.88p 8.70p 8.85p 179616
21/06/2018 8.88p 8.88p 8.60p 8.88p 176729
20/06/2018 8.88p 8.89p 8.75p 8.88p 216020
19/06/2018 8.88p 8.95p 8.75p 8.88p 192334
18/06/2018 9.13p 9.13p 8.75p 8.88p 250000
15/06/2018 9.13p 9.31p 8.82p 9.13p 275125
14/06/2018 8.88p 9.13p 8.68p 9.13p 597868
13/06/2018 8.88p 8.88p 8.75p 8.88p 32527
12/06/2018 8.88p 8.88p 8.75p 8.88p 278144
11/06/2018 8.88p 8.88p 8.75p 8.88p 126631
08/06/2018 8.88p 8.88p 8.75p 8.88p 285239
07/06/2018 8.88p 8.88p 8.80p 8.88p 65000
06/06/2018 8.88p 8.88p 8.75p 8.88p 128593
05/06/2018 8.88p 8.88p 8.75p 8.88p 374340
04/06/2018 8.80p 8.95p 8.70p 8.88p 401217
01/06/2018 8.85p 8.91p 8.70p 8.80p 111428
31/05/2018 9.13p 9.13p 8.70p 8.85p 240507
30/05/2018 9.13p 9.13p 9.00p 9.13p 318670
29/05/2018 9.13p 9.20p 9.00p 9.13p 106554
25/05/2018 9.13p 9.20p 9.00p 9.13p 82145
24/05/2018 9.13p 9.13p 9.00p 9.13p 157485
23/05/2018 9.53p 9.60p 9.13p 9.13p 277913
22/05/2018 9.63p 9.63p 9.26p 9.53p 257975
21/05/2018 9.75p 9.75p 9.26p 9.63p 379438
18/05/2018 9.13p 9.50p 9.10p 9.50p 767133
17/05/2018 9.25p 9.50p 9.00p 9.13p 946528
16/05/2018 9.25p 9.45p 9.05p 9.25p 43844
15/05/2018 9.25p 9.30p 9.05p 9.25p 55566
14/05/2018 9.75p 9.75p 9.01p 9.25p 564368
11/05/2018 9.75p 9.83p 9.63p 9.63p 113044
10/05/2018 9.53p 9.90p 9.35p 9.75p 374537
09/05/2018 9.65p 9.86p 9.40p 9.53p 155606
08/05/2018 9.65p 9.97p 9.60p 9.65p 44212
04/05/2018 9.58p 9.98p 9.58p 9.80p 444315
03/05/2018 9.48p 9.75p 9.48p 9.58p 365906
02/05/2018 9.75p 9.85p 9.31p 9.48p 872358
01/05/2018 10.00p 10.20p 9.73p 9.75p 372057
30/04/2018 9.00p 10.20p 9.00p 10.00p 647852
27/04/2018 9.13p 9.15p 8.95p 9.00p 298741
26/04/2018 8.70p 9.25p 8.70p 9.13p 645836
25/04/2018 8.75p 8.80p 8.30p 8.70p 185804
24/04/2018 8.98p 8.98p 8.50p 8.63p 232601
23/04/2018 9.25p 9.25p 8.70p 8.98p 227338
20/04/2018 9.25p 9.25p 9.05p 9.25p 77500
19/04/2018 9.25p 9.25p 9.05p 9.25p 60000
18/04/2018 9.25p 9.50p 9.25p 9.25p 110025
17/04/2018 9.25p 9.28p 9.25p 9.25p 208949
16/04/2018 9.25p 9.37p 9.25p 9.25p 158321
13/04/2018 9.25p 9.39p 9.25p 9.25p 150061
12/04/2018 9.38p 9.50p 9.06p 9.25p 228788
11/04/2018 9.53p 9.53p 9.30p 9.38p 140650
10/04/2018 9.65p 9.65p 9.35p 9.53p 211939
09/04/2018 9.65p 9.93p 9.35p 9.65p 459885
06/04/2018 9.25p 9.75p 9.00p 9.35p 227428
05/04/2018 9.38p 9.38p 9.00p 9.25p 129608
04/04/2018 9.48p 9.48p 9.25p 9.38p 228591
03/04/2018 9.63p 9.63p 9.00p 9.43p 384082
29/03/2018 9.63p 9.80p 9.25p 9.63p 222764
28/03/2018 9.75p 9.75p 9.25p 9.63p 291446
27/03/2018 8.85p 9.82p 8.85p 9.75p 1968727
26/03/2018 8.25p 8.50p 8.25p 8.35p 100029
23/03/2018 8.88p 8.88p 8.00p 8.25p 1077279
22/03/2018 9.03p 9.03p 8.75p 8.88p 119723
21/03/2018 9.03p 9.25p 8.80p 9.03p 294086
20/03/2018 9.18p 9.18p 9.00p 9.13p 305194
19/03/2018 9.38p 9.38p 9.00p 9.18p 244128
16/03/2018 9.63p 9.67p 9.28p 9.38p 212485
15/03/2018 9.65p 9.68p 9.50p 9.63p 143544
14/03/2018 9.65p 9.80p 9.50p 9.65p 18915
13/03/2018 9.65p 9.70p 9.65p 9.65p 11314
12/03/2018 9.80p 9.80p 9.55p 9.65p 296732
09/03/2018 9.80p 9.84p 9.60p 9.80p 202162
08/03/2018 9.80p 9.84p 9.60p 9.80p 207031
07/03/2018 9.90p 9.90p 9.64p 9.80p 202317
06/03/2018 9.90p 10.00p 9.89p 9.90p 58909
05/03/2018 9.80p 10.00p 9.60p 9.90p 1084430
02/03/2018 9.95p 9.95p 9.60p 9.80p 79728
01/03/2018 10.05p 10.05p 9.75p 9.95p 98845
28/02/2018 10.05p 10.05p 9.80p 10.05p 729549
27/02/2018 10.05p 10.10p 9.85p 10.05p 645652
26/02/2018 9.65p 10.20p 9.65p 10.05p 3205414
23/02/2018 9.38p 9.69p 9.26p 9.65p 647732
22/02/2018 9.70p 9.70p 9.25p 9.38p 265790
21/02/2018 9.70p 9.70p 9.50p 9.70p 77000
20/02/2018 9.75p 9.75p 9.50p 9.70p 88331
19/02/2018 9.75p 9.85p 9.60p 9.75p 418702
16/02/2018 9.58p 9.75p 9.45p 9.75p 300029
15/02/2018 9.85p 9.85p 9.30p 9.58p 628195
14/02/2018 9.85p 9.88p 9.60p 9.85p 380446
13/02/2018 9.90p 9.90p 9.65p 9.85p 263218
12/02/2018 9.90p 9.94p 9.80p 9.90p 362964
09/02/2018 10.00p 10.00p 9.80p 9.90p 126263
08/02/2018 9.85p 10.05p 9.80p 10.05p 535802
07/02/2018 9.75p 10.22p 9.60p 9.85p 1353407
06/02/2018 9.30p 9.70p 9.05p 9.55p 1400827
05/02/2018 10.35p 10.35p 9.55p 10.05p 1616837
02/02/2018 10.30p 10.47p 10.30p 10.35p 368135
01/02/2018 9.85p 10.30p 9.84p 10.25p 1728266
31/01/2018 9.75p 10.00p 9.48p 9.63p 2133630
30/01/2018 10.60p 10.60p 9.50p 9.80p 3400976
29/01/2018 11.00p 11.00p 10.00p 10.60p 2732620
26/01/2018 11.00p 11.00p 10.70p 11.00p 1166549
25/01/2018 11.25p 11.30p 10.75p 11.00p 1395175
24/01/2018 11.25p 11.81p 10.57p 11.50p 3863487
23/01/2018 12.50p 12.54p 12.30p 12.50p 319426
22/01/2018 12.60p 12.70p 12.31p 12.50p 316011
19/01/2018 12.60p 12.80p 12.55p 12.60p 1220654
18/01/2018 12.80p 12.80p 11.92p 12.60p 1832132
17/01/2018 13.15p 13.15p 12.36p 12.80p 1650712
16/01/2018 13.15p 13.25p 13.00p 13.15p 479607
15/01/2018 13.25p 13.47p 13.00p 13.15p 1635919
12/01/2018 12.60p 13.30p 12.50p 13.10p 1969841
11/01/2018 13.00p 13.20p 12.50p 12.60p 4015885
10/01/2018 12.50p 13.30p 12.50p 13.00p 3041667
09/01/2018 12.30p 12.90p 12.00p 12.50p 3133192
08/01/2018 12.50p 13.50p 12.00p 12.50p 10036182
05/01/2018 10.85p 11.00p 10.70p 10.85p 383878
04/01/2018 11.20p 11.20p 10.79p 10.85p 474414
03/01/2018 11.25p 11.50p 11.05p 11.25p 491240
02/01/2018 11.50p 11.70p 11.20p 11.25p 502494
29/12/2017 11.63p 11.63p 11.40p 11.63p 81145
28/12/2017 11.25p 11.63p 11.14p 11.63p 282800
27/12/2017 11.25p 11.44p 11.25p 11.25p 54318
22/12/2017 11.13p 11.75p 11.13p 11.25p 350698
21/12/2017 10.13p 11.50p 10.13p 11.25p 1042271
20/12/2017 10.38p 10.38p 10.00p 10.13p 605000
19/12/2017 11.00p 11.25p 10.25p 10.38p 895704
18/12/2017 10.88p 11.20p 10.87p 11.13p 196949
15/12/2017 11.13p 11.28p 10.75p 11.00p 219673
14/12/2017 11.13p 11.28p 10.87p 11.13p 168369
13/12/2017 11.25p 11.38p 11.05p 11.25p 60000
12/12/2017 11.63p 11.63p 11.20p 11.25p 284768
11/12/2017 10.38p 12.00p 10.37p 11.75p 1194429
08/12/2017 10.38p 10.50p 10.30p 10.38p 288376
07/12/2017 10.38p 10.50p 10.33p 10.38p 425302
06/12/2017 10.38p 10.50p 10.34p 10.38p 505833
05/12/2017 10.38p 10.40p 10.32p 10.38p 127831
04/12/2017 10.38p 10.40p 10.31p 10.38p 264973
01/12/2017 10.38p 10.38p 10.30p 10.38p 194322
30/11/2017 10.38p 10.38p 10.30p 10.38p 60102
29/11/2017 10.38p 10.38p 10.30p 10.38p 134244
28/11/2017 10.38p 10.38p 10.25p 10.38p 140101
27/11/2017 10.38p 10.38p 10.30p 10.38p 24981
24/11/2017 10.38p 10.38p 10.30p 10.38p 51037
23/11/2017 10.38p 10.40p 10.25p 10.38p 178333
22/11/2017 10.38p 10.40p 10.25p 10.38p 95936
21/11/2017 10.13p 10.46p 9.75p 10.38p 925126
20/11/2017 10.13p 10.15p 10.00p 10.13p 53334
17/11/2017 10.25p 10.28p 9.94p 10.25p 667558
16/11/2017 10.25p 10.30p 10.00p 10.25p 552724
15/11/2017 10.63p 10.63p 10.25p 10.25p 493442
14/11/2017 10.75p 10.75p 10.40p 10.63p 941720
13/11/2017 10.88p 10.88p 10.75p 10.75p 75892
10/11/2017 10.88p 11.00p 10.78p 10.88p 1076753
09/11/2017 10.75p 11.00p 10.63p 10.88p 1255292
08/11/2017 11.00p 11.00p 10.58p 10.63p 1488787
07/11/2017 11.13p 11.19p 10.88p 11.00p 909498
06/11/2017 11.63p 11.63p 10.83p 11.13p 926520
03/11/2017 11.75p 11.77p 11.50p 11.63p 685759
02/11/2017 10.75p 12.00p 10.75p 11.75p 2044640
01/11/2017 10.38p 11.00p 10.35p 10.75p 2719869
31/10/2017 10.38p 10.45p 10.00p 10.25p 1982398
30/10/2017 10.88p 10.88p 10.13p 10.38p 1327390
27/10/2017 11.13p 11.14p 10.75p 10.88p 1591857
26/10/2017 10.88p 11.25p 10.75p 11.13p 7971441
25/10/2017 11.38p 11.38p 10.75p 10.88p 32885358
24/10/2017 12.63p 12.63p 11.50p 11.63p 1335958
23/10/2017 12.88p 13.50p 12.50p 12.63p 3007472
20/10/2017 9.75p 13.25p 9.50p 12.88p 7893576
19/10/2017 10.75p 10.75p 10.13p 10.38p 280505

*Close Price adjusted for both dividends and splits