Wameja Limited (DI) (WJA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/01/2017 6.13p 6.13p 6.03p 6.13p 273367
03/01/2017 6.13p 6.13p 6.03p 6.13p 122575
30/12/2016 6.13p 6.13p 6.00p 6.13p 66269
29/12/2016 6.13p 6.13p 6.00p 6.13p 41667
28/12/2016 6.13p 6.13p 6.01p 6.13p 20894
23/12/2016 6.13p 6.13p 6.00p 6.13p 100000
22/12/2016 6.13p 6.14p 5.88p 6.13p 269528
21/12/2016 6.13p 6.13p 6.00p 6.13p 49975
20/12/2016 6.13p 6.15p 5.75p 6.13p 2730168
19/12/2016 6.13p 6.24p 6.08p 6.13p 370317
16/12/2016 6.13p 6.25p 6.08p 6.13p 591660
15/12/2016 6.13p 6.18p 6.08p 6.13p 249718
14/12/2016 6.13p 6.17p 6.06p 6.13p 439297
13/12/2016 6.13p 6.18p 6.06p 6.13p 341045
12/12/2016 6.13p 6.13p 6.13p 6.13p 129753
09/12/2016 6.13p 6.18p 6.00p 6.13p 134054
08/12/2016 6.25p 6.25p 6.12p 6.13p 4000
07/12/2016 6.25p 6.49p 6.07p 6.25p 1108522
06/12/2016 6.50p 6.50p 6.25p 6.25p 635498
05/12/2016 6.63p 6.63p 6.30p 6.50p 187519
02/12/2016 6.63p 6.97p 6.52p 6.63p 1008842
01/12/2016 6.88p 6.88p 6.53p 6.75p 126983
30/11/2016 6.88p 6.88p 6.77p 6.88p 81545
29/11/2016 6.88p 7.00p 6.75p 6.88p 883205
28/11/2016 6.88p 6.88p 6.75p 6.88p 305437
25/11/2016 6.88p 6.98p 6.82p 6.88p 464440
24/11/2016 6.88p 6.88p 6.80p 6.88p 258933
23/11/2016 6.63p 7.00p 6.63p 6.88p 496742
22/11/2016 6.63p 6.75p 6.50p 6.63p 3012882
21/11/2016 6.63p 6.63p 6.57p 6.63p 59745
18/11/2016 6.75p 6.75p 6.40p 6.63p 978782
17/11/2016 6.75p 6.99p 6.49p 6.88p 778808
16/11/2016 6.63p 7.00p 6.63p 6.75p 614900
15/11/2016 6.63p 6.65p 6.52p 6.63p 231304
14/11/2016 6.38p 6.65p 6.33p 6.63p 1248324
11/11/2016 6.25p 6.45p 6.25p 6.38p 240354
10/11/2016 6.13p 6.45p 6.13p 6.25p 1230689
09/11/2016 5.88p 6.15p 5.88p 6.13p 210749
08/11/2016 6.13p 6.24p 6.13p 6.13p 512005
07/11/2016 5.38p 6.15p 5.38p 6.13p 3688805
04/11/2016 6.25p 6.40p 6.01p 6.13p 463805
03/11/2016 6.13p 6.25p 6.08p 6.25p 962367
02/11/2016 6.13p 6.20p 6.00p 6.13p 478176
01/11/2016 6.38p 6.38p 6.08p 6.13p 204610
31/10/2016 6.13p 6.43p 6.00p 6.38p 2090125
28/10/2016 6.13p 6.14p 6.00p 6.13p 435669
27/10/2016 6.13p 6.25p 6.01p 6.13p 480390
26/10/2016 6.38p 6.45p 6.00p 6.13p 767873
25/10/2016 6.63p 6.63p 6.28p 6.38p 312842
24/10/2016 6.63p 6.73p 6.50p 6.63p 468676
21/10/2016 6.88p 6.88p 6.61p 6.75p 493950
20/10/2016 6.88p 6.95p 6.85p 6.88p 165590
19/10/2016 7.63p 7.63p 6.75p 6.88p 1980378
18/10/2016 7.63p 7.63p 7.50p 7.63p 1125507
17/10/2016 7.63p 8.00p 7.55p 7.63p 737052
14/10/2016 7.63p 7.72p 7.58p 7.63p 84034
13/10/2016 7.75p 8.00p 7.50p 7.63p 1697161
12/10/2016 8.25p 8.25p 7.75p 7.75p 1263684
11/10/2016 7.75p 8.43p 7.63p 8.25p 1291909
10/10/2016 7.88p 8.48p 7.63p 7.75p 2763268
07/10/2016 7.13p 8.00p 7.03p 7.88p 3599848
06/10/2016 6.88p 7.85p 6.75p 7.13p 5508751
05/10/2016 6.88p 7.00p 6.78p 6.88p 740964
04/10/2016 6.75p 7.65p 6.75p 6.88p 4037725
03/10/2016 6.38p 6.80p 6.28p 6.75p 911683
30/09/2016 6.13p 6.59p 6.13p 6.38p 1014345
29/09/2016 6.63p 6.89p 6.05p 6.13p 2054665
28/09/2016 7.38p 8.00p 6.39p 6.63p 9354676
27/09/2016 5.75p 6.75p 5.75p 6.63p 10795899
26/09/2016 5.75p 5.80p 5.65p 5.75p 326119
23/09/2016 5.75p 5.80p 5.50p 5.75p 872931
22/09/2016 5.63p 6.00p 5.50p 5.75p 3703719
21/09/2016 5.63p 6.00p 5.50p 5.63p 4087785
20/09/2016 5.63p 5.64p 5.55p 5.63p 165026
19/09/2016 5.63p 5.65p 5.50p 5.63p 718476
16/09/2016 5.63p 5.63p 5.51p 5.63p 216794
15/09/2016 5.38p 5.63p 5.31p 5.63p 679687
14/09/2016 5.88p 5.90p 5.30p 5.38p 1833238
13/09/2016 6.63p 6.63p 5.75p 5.88p 2258149
12/09/2016 6.13p 6.75p 6.00p 6.63p 2902413
09/09/2016 6.13p 6.18p 6.03p 6.13p 591889
08/09/2016 6.13p 6.25p 6.05p 6.13p 2905937
07/09/2016 6.13p 6.13p 6.00p 6.13p 452239
06/09/2016 6.13p 6.13p 6.03p 6.13p 1981
05/09/2016 6.13p 6.13p 6.03p 6.13p 22981
02/09/2016 6.13p 6.13p 6.00p 6.13p 125390
01/09/2016 6.50p 6.50p 6.00p 6.13p 43342
31/08/2016 6.63p 6.63p 6.25p 6.50p 184735
30/08/2016 7.25p 7.25p 6.50p 6.63p 345000
26/08/2016 7.25p 7.25p 7.10p 7.25p 1436
25/08/2016 7.25p 7.25p 7.25p 7.25p 0
24/08/2016 7.38p 7.38p 7.25p 7.25p 30000
23/08/2016 7.38p 7.40p 7.25p 7.38p 169054
22/08/2016 7.50p 7.50p 7.13p 7.38p 246644
19/08/2016 7.63p 7.63p 7.50p 7.63p 505000
18/08/2016 7.63p 7.65p 7.63p 7.63p 29528
17/08/2016 7.63p 7.66p 7.50p 7.63p 233307
16/08/2016 7.63p 7.70p 7.63p 7.63p 179862
15/08/2016 7.88p 7.88p 7.50p 7.63p 117720
12/08/2016 8.00p 8.17p 7.50p 7.88p 1023532
11/08/2016 7.50p 8.25p 7.50p 8.13p 924523
10/08/2016 6.13p 7.75p 6.13p 7.38p 630095
09/08/2016 6.38p 6.60p 6.00p 6.13p 765814
08/08/2016 5.25p 7.00p 5.15p 6.38p 1230706
05/08/2016 5.25p 5.45p 5.00p 5.25p 1147994
04/08/2016 5.13p 5.40p 5.13p 5.25p 455858
03/08/2016 5.25p 5.25p 5.10p 5.25p 56821
02/08/2016 5.13p 5.40p 5.03p 5.25p 546521
01/08/2016 5.38p 5.40p 5.00p 5.13p 452909
29/07/2016 5.50p 5.70p 5.35p 5.38p 202152
28/07/2016 4.88p 5.75p 4.80p 5.50p 1017605
27/07/2016 4.38p 5.15p 4.35p 4.88p 319291
26/07/2016 4.25p 4.50p 4.25p 4.25p 2290000
25/07/2016 4.25p 4.50p 4.25p 4.25p 2071171
22/07/2016 4.25p 4.39p 4.25p 4.25p 67068
21/07/2016 4.25p 4.38p 4.25p 4.25p 0
20/07/2016 4.25p 4.39p 4.25p 4.25p 49988
19/07/2016 4.25p 4.30p 4.25p 4.25p 171000
18/07/2016 4.25p 4.30p 4.25p 4.25p 32314
15/07/2016 4.25p 4.30p 4.25p 4.25p 2180
14/07/2016 4.25p 4.70p 4.25p 4.25p 520074
13/07/2016 4.25p 4.25p 4.25p 4.25p 40347
12/07/2016 4.25p 4.25p 4.25p 4.25p 32621
11/07/2016 4.25p 4.50p 4.13p 4.25p 946159
08/07/2016 4.25p 4.25p 4.25p 4.25p 0
07/07/2016 4.25p 4.25p 4.25p 4.25p 5600
06/07/2016 4.25p 4.25p 4.25p 4.25p 0
05/07/2016 4.25p 4.25p 4.25p 4.25p 328700
04/07/2016 4.25p 5.00p 4.00p 4.38p 1313211
01/07/2016 4.25p 4.25p 4.13p 4.25p 13481
30/06/2016 4.25p 4.25p 4.13p 4.25p 19910
29/06/2016 4.25p 4.25p 4.25p 4.25p 0
28/06/2016 4.25p 4.25p 4.25p 4.25p 0
27/06/2016 4.25p 4.25p 4.05p 4.25p 47919
24/06/2016 4.25p 4.40p 4.05p 4.25p 124881
23/06/2016 4.38p 4.38p 4.38p 4.38p 0
22/06/2016 4.38p 4.48p 4.38p 4.38p 519
21/06/2016 4.38p 4.50p 4.38p 4.38p 42222
20/06/2016 4.38p 4.38p 4.38p 4.38p 0
17/06/2016 4.38p 4.75p 4.13p 4.38p 652625
16/06/2016 4.38p 4.38p 4.20p 4.38p 47607
15/06/2016 4.30p 4.30p 4.06p 4.30p 7834
14/06/2016 4.30p 4.30p 4.11p 4.30p 49924
13/06/2016 4.30p 4.30p 4.10p 4.30p 2744
10/06/2016 4.30p 4.30p 4.30p 4.30p 0
09/06/2016 4.30p 4.30p 4.10p 4.30p 11180
08/06/2016 4.55p 4.55p 4.08p 4.30p 518338
07/06/2016 5.04p 5.16p 4.47p 4.67p 329713
06/06/2016 5.04p 5.16p 5.04p 5.04p 106809
03/06/2016 5.04p 5.11p 5.04p 5.04p 9781
02/06/2016 5.04p 5.11p 5.04p 5.04p 25431
01/06/2016 5.04p 5.15p 5.04p 5.04p 76292
31/05/2016 4.92p 5.16p 4.92p 5.04p 153162
27/05/2016 4.92p 4.92p 4.87p 4.92p 33788
26/05/2016 4.92p 5.08p 4.92p 4.92p 75275
25/05/2016 4.92p 5.06p 4.92p 4.92p 6835
24/05/2016 4.92p 4.92p 4.92p 4.92p 0
23/05/2016 4.92p 5.06p 4.92p 4.92p 67156
20/05/2016 5.04p 5.04p 4.92p 4.92p 20958
19/05/2016 4.92p 5.14p 4.92p 5.04p 411920
18/05/2016 4.67p 5.13p 4.67p 4.92p 503444
17/05/2016 4.55p 4.62p 4.55p 4.55p 53934
16/05/2016 4.67p 4.67p 4.42p 4.55p 45572
13/05/2016 4.67p 4.67p 4.43p 4.67p 10172
12/05/2016 4.67p 4.67p 4.47p 4.67p 17407
11/05/2016 4.67p 4.67p 4.47p 4.67p 6612
10/05/2016 4.92p 4.92p 4.42p 4.67p 545233
09/05/2016 4.92p 4.92p 4.70p 4.92p 127153
06/05/2016 4.92p 4.92p 4.70p 4.92p 26651
05/05/2016 4.92p 4.92p 4.72p 4.92p 261921
04/05/2016 5.04p 5.54p 4.67p 4.92p 914301
03/05/2016 5.53p 5.53p 4.92p 5.04p 576473
29/04/2016 5.65p 5.65p 5.16p 5.53p 249630
28/04/2016 5.65p 5.65p 5.41p 5.65p 124101
27/04/2016 5.65p 5.65p 5.49p 5.65p 10717
26/04/2016 5.65p 5.65p 5.46p 5.65p 804
25/04/2016 5.65p 5.68p 5.46p 5.65p 367832
22/04/2016 5.53p 6.02p 5.46p 5.65p 2938170
21/04/2016 5.53p 5.53p 5.19p 5.41p 113025
20/04/2016 5.53p 5.53p 5.41p 5.53p 88828
19/04/2016 5.41p 5.58p 5.28p 5.53p 175030
18/04/2016 5.41p 5.52p 5.19p 5.41p 71872
15/04/2016 5.41p 5.50p 5.41p 5.41p 63689
14/04/2016 5.41p 5.44p 5.41p 5.41p 119565
13/04/2016 5.28p 5.47p 5.28p 5.41p 152037
12/04/2016 5.78p 5.78p 5.16p 5.28p 960793
11/04/2016 5.90p 5.90p 5.75p 5.90p 61534
08/04/2016 6.27p 6.28p 5.80p 5.90p 321990
07/04/2016 5.53p 6.29p 5.53p 6.27p 839572
06/04/2016 6.02p 6.39p 5.16p 5.53p 1778384
05/04/2016 4.42p 6.14p 4.37p 5.90p 2599039
04/04/2016 4.42p 4.66p 4.33p 4.42p 620721
01/04/2016 4.42p 4.42p 4.29p 4.42p 390884
31/03/2016 4.42p 4.42p 4.42p 4.42p 0
30/03/2016 4.42p 4.42p 4.28p 4.42p 5798
29/03/2016 4.42p 4.52p 4.28p 4.42p 151753
24/03/2016 4.42p 4.42p 4.28p 4.42p 228319
23/03/2016 4.30p 4.62p 4.28p 4.42p 3429
22/03/2016 4.30p 4.42p 4.28p 4.42p 325512
21/03/2016 4.18p 4.42p 4.18p 4.30p 606470

*Close Price adjusted for both dividends and splits