Wameja Limited (DI) (WJA) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2015 17.70p 17.94p 17.20p 17.94p 224968
05/06/2015 17.94p 17.94p 17.20p 17.94p 130637
04/06/2015 17.94p 17.94p 17.20p 17.94p 227939
03/06/2015 17.94p 18.19p 17.20p 17.94p 20687
02/06/2015 17.94p 17.94p 17.20p 17.94p 81378
01/06/2015 17.94p 17.94p 17.30p 17.94p 1864
29/05/2015 17.94p 18.19p 17.20p 17.94p 77423
28/05/2015 18.68p 18.68p 17.30p 17.94p 42159
27/05/2015 18.68p 18.68p 17.70p 18.68p 129651
26/05/2015 18.68p 18.68p 18.68p 18.68p 0
22/05/2015 17.94p 19.56p 17.45p 18.68p 124830
21/05/2015 17.94p 18.38p 17.20p 17.94p 18968
20/05/2015 17.94p 17.94p 17.20p 17.94p 44455
19/05/2015 17.94p 17.94p 17.22p 17.94p 1052
18/05/2015 17.94p 18.09p 17.20p 17.94p 21855
15/05/2015 17.94p 18.09p 17.20p 17.94p 859770
14/05/2015 17.94p 18.09p 17.94p 17.94p 128
13/05/2015 17.94p 18.09p 17.20p 17.94p 71737
12/05/2015 18.19p 18.19p 17.20p 17.94p 370294
11/05/2015 18.19p 18.19p 17.70p 18.19p 28415
08/05/2015 18.19p 18.38p 17.70p 18.19p 59793
07/05/2015 18.19p 18.19p 18.19p 18.19p 0
06/05/2015 17.45p 18.38p 17.20p 18.19p 156413
05/05/2015 17.45p 17.60p 17.20p 17.45p 51939
01/05/2015 18.43p 18.43p 17.20p 17.45p 273632
30/04/2015 18.43p 18.56p 17.70p 18.43p 193273
29/04/2015 18.43p 18.51p 18.43p 18.43p 29500
28/04/2015 18.43p 18.68p 18.43p 18.43p 11818
27/04/2015 18.43p 18.70p 18.28p 18.43p 83412
24/04/2015 17.20p 19.17p 16.52p 18.43p 219326
23/04/2015 16.22p 18.38p 16.22p 16.71p 336864
22/04/2015 14.25p 16.22p 14.25p 16.22p 281721
21/04/2015 14.01p 14.11p 13.81p 14.01p 56559
20/04/2015 14.01p 14.25p 12.29p 14.01p 9338822
17/04/2015 14.25p 14.25p 13.87p 14.01p 22594
16/04/2015 14.25p 14.25p 14.24p 14.25p 13286
15/04/2015 14.25p 14.25p 14.25p 14.25p 6316
14/04/2015 14.25p 14.25p 13.86p 14.25p 65617
13/04/2015 14.25p 14.25p 13.82p 14.25p 10754
10/04/2015 14.25p 14.25p 13.76p 14.25p 263168
09/04/2015 14.87p 14.87p 13.76p 14.25p 113779
08/04/2015 15.24p 15.24p 14.75p 14.87p 136937
07/04/2015 15.24p 15.24p 14.65p 15.24p 2330913
02/04/2015 15.24p 15.24p 14.75p 15.24p 201864
01/04/2015 16.22p 16.22p 14.75p 15.24p 169199
31/03/2015 16.96p 16.96p 16.56p 16.96p 418120
30/03/2015 17.20p 17.20p 16.71p 16.96p 353605
27/03/2015 17.70p 17.70p 16.71p 17.20p 253280
26/03/2015 17.70p 18.38p 16.71p 17.70p 2034096
25/03/2015 19.91p 19.91p 15.86p 17.70p 4705036
24/03/2015 24.09p 24.09p 19.66p 20.15p 1967008
23/03/2015 23.59p 23.84p 22.61p 23.59p 506943
20/03/2015 23.35p 23.35p 23.10p 23.35p 20345
19/03/2015 23.35p 23.35p 23.10p 23.35p 64085
18/03/2015 23.35p 23.35p 22.12p 23.35p 421226
17/03/2015 23.35p 23.35p 23.10p 23.35p 32153
16/03/2015 23.35p 23.35p 23.10p 23.35p 439382
13/03/2015 23.35p 23.50p 23.10p 23.35p 1140536
12/03/2015 23.35p 23.35p 23.10p 23.35p 34996
11/03/2015 23.35p 23.59p 20.64p 23.59p 126365
10/03/2015 23.84p 23.84p 23.10p 23.59p 425967
09/03/2015 23.84p 23.84p 23.59p 23.84p 596403
06/03/2015 23.84p 23.84p 23.59p 23.84p 235772
05/03/2015 24.09p 27.13p 23.59p 23.84p 1210144
04/03/2015 24.09p 24.21p 23.59p 24.09p 28738
03/03/2015 25.81p 25.81p 23.10p 24.09p 239000
02/03/2015 27.65p 27.65p 25.56p 26.05p 360843
27/02/2015 27.77p 27.77p 27.53p 27.77p 220705
26/02/2015 27.77p 27.77p 27.53p 27.77p 104349
25/02/2015 27.77p 27.77p 27.53p 27.77p 71820
24/02/2015 27.77p 27.77p 27.53p 27.77p 214427
23/02/2015 27.77p 27.77p 27.53p 27.77p 116981
20/02/2015 27.77p 27.77p 27.53p 27.77p 5086
19/02/2015 27.77p 27.77p 27.53p 27.77p 55237
18/02/2015 27.77p 27.77p 27.53p 27.77p 94619
17/02/2015 27.77p 27.77p 27.53p 27.77p 14291
16/02/2015 27.77p 27.77p 27.53p 27.77p 50590
13/02/2015 27.53p 27.77p 27.03p 27.77p 77614
12/02/2015 27.53p 27.53p 27.13p 27.53p 41211
11/02/2015 27.53p 27.82p 27.13p 27.53p 92985
10/02/2015 27.28p 27.28p 27.03p 27.28p 197362
09/02/2015 26.79p 27.28p 26.54p 27.28p 112729
06/02/2015 26.30p 27.03p 26.05p 26.79p 870732
05/02/2015 25.56p 26.37p 25.56p 26.30p 144216
04/02/2015 24.82p 25.44p 24.58p 25.44p 81927
03/02/2015 23.35p 24.82p 22.97p 24.82p 365761
02/02/2015 24.58p 24.58p 22.12p 23.35p 133557
30/01/2015 25.31p 25.31p 24.33p 24.58p 44782
29/01/2015 25.81p 25.81p 25.31p 25.31p 10172
28/01/2015 26.54p 27.03p 25.56p 25.81p 64571
27/01/2015 27.28p 27.28p 26.05p 26.54p 117411
26/01/2015 28.02p 28.02p 27.03p 27.53p 91078
23/01/2015 28.26p 28.26p 27.53p 28.02p 78586
22/01/2015 28.75p 28.80p 28.02p 28.75p 4278
21/01/2015 29.00p 29.00p 28.51p 28.75p 33605
20/01/2015 29.00p 29.00p 28.51p 29.00p 5087
19/01/2015 29.00p 29.00p 28.51p 29.00p 6103
16/01/2015 29.00p 29.00p 28.51p 29.00p 10958
15/01/2015 29.49p 29.49p 28.51p 29.49p 57998
14/01/2015 30.48p 30.48p 29.49p 29.98p 88160
13/01/2015 30.48p 30.82p 29.79p 30.48p 27864
12/01/2015 30.48p 30.97p 29.77p 30.48p 43553
09/01/2015 30.48p 31.80p 29.49p 30.48p 85300
08/01/2015 30.48p 30.48p 29.49p 30.48p 28686
07/01/2015 30.48p 30.48p 29.49p 30.48p 82135
06/01/2015 30.48p 30.48p 29.49p 30.48p 69070
05/01/2015 30.48p 30.63p 29.49p 30.48p 52244
02/01/2015 30.48p 30.57p 29.49p 30.48p 32106
31/12/2014 30.48p 30.48p 30.48p 30.48p 0
30/12/2014 30.48p 30.48p 29.59p 30.48p 5573
29/12/2014 30.48p 30.57p 29.49p 30.48p 17878
24/12/2014 30.48p 30.62p 29.59p 30.48p 2650
23/12/2014 30.48p 31.85p 29.49p 30.48p 817063
22/12/2014 31.95p 31.95p 31.51p 31.95p 4028
19/12/2014 30.97p 31.95p 30.48p 31.95p 367014
18/12/2014 31.46p 31.85p 30.57p 31.46p 20918
17/12/2014 31.95p 31.95p 31.46p 31.46p 53755
16/12/2014 31.95p 31.95p 31.46p 31.95p 15670
15/12/2014 31.95p 31.95p 31.46p 31.95p 20345
12/12/2014 32.44p 32.44p 31.46p 31.95p 30517
11/12/2014 32.44p 32.44p 31.52p 32.44p 4578
10/12/2014 32.44p 32.44p 31.52p 32.44p 4497
09/12/2014 32.44p 32.44p 31.52p 32.44p 1292
08/12/2014 33.42p 33.42p 31.52p 32.44p 48964
05/12/2014 32.44p 33.42p 31.50p 33.42p 36304
04/12/2014 32.93p 32.93p 32.44p 32.44p 81315
03/12/2014 32.93p 32.93p 32.69p 32.93p 2543
02/12/2014 32.93p 32.93p 32.44p 32.93p 3862
01/12/2014 32.44p 32.93p 32.44p 32.93p 40956
28/11/2014 33.42p 33.42p 32.46p 33.42p 590
27/11/2014 33.42p 33.42p 32.44p 33.42p 42649
26/11/2014 33.42p 33.42p 32.44p 33.42p 53817
25/11/2014 33.42p 33.42p 32.44p 33.42p 44986
24/11/2014 33.42p 33.42p 32.44p 33.42p 47404
21/11/2014 33.92p 34.19p 32.44p 33.42p 42885
20/11/2014 33.92p 33.92p 32.44p 33.92p 15258
19/11/2014 34.41p 34.41p 32.44p 33.92p 68770
18/11/2014 34.41p 35.39p 33.72p 34.41p 37025
17/11/2014 34.41p 34.41p 33.92p 34.41p 11634
14/11/2014 34.41p 34.90p 33.42p 34.41p 243857
13/11/2014 34.65p 35.94p 33.92p 34.41p 143015
12/11/2014 34.65p 34.65p 34.65p 34.65p 0
11/11/2014 34.65p 34.65p 33.99p 34.65p 28478
10/11/2014 34.65p 34.65p 33.94p 34.65p 22982
07/11/2014 34.65p 34.65p 34.16p 34.65p 40533
06/11/2014 34.65p 34.65p 34.21p 34.65p 13754
05/11/2014 35.14p 35.90p 34.21p 34.65p 107772
04/11/2014 35.14p 35.39p 34.42p 35.14p 54393
03/11/2014 35.14p 35.88p 32.44p 35.14p 53960
31/10/2014 35.14p 35.88p 34.42p 35.14p 19706
30/10/2014 34.90p 36.02p 34.41p 35.14p 75308
29/10/2014 34.41p 35.66p 33.62p 34.41p 13200
28/10/2014 33.42p 33.52p 32.64p 33.42p 58954
27/10/2014 33.42p 33.42p 32.49p 33.42p 28861
24/10/2014 33.42p 33.52p 32.44p 33.42p 121791
23/10/2014 33.42p 33.52p 32.44p 33.42p 91529
22/10/2014 33.42p 33.52p 32.74p 33.42p 3924
21/10/2014 33.42p 33.72p 32.93p 33.42p 29882
20/10/2014 33.92p 33.92p 33.03p 33.42p 49630
17/10/2014 32.93p 35.39p 27.09p 34.90p 1276330
16/10/2014 27.77p 30.48p 27.77p 29.00p 331789
15/10/2014 27.16p 27.18p 27.03p 27.16p 36221
14/10/2014 27.28p 27.28p 26.53p 27.16p 295087
13/10/2014 27.28p 27.28p 27.03p 27.28p 140138
10/10/2014 27.28p 27.53p 27.03p 27.28p 641365
09/10/2014 27.28p 27.28p 27.03p 27.28p 146443
08/10/2014 27.28p 27.54p 25.33p 27.28p 282735
07/10/2014 27.28p 27.28p 26.27p 27.28p 107827
06/10/2014 27.53p 28.02p 27.03p 27.28p 27938
03/10/2014 27.03p 28.21p 25.36p 27.53p 382427
02/10/2014 25.56p 26.94p 24.58p 26.54p 715261
01/10/2014 30.23p 30.23p 24.58p 25.07p 6672521
30/09/2014 31.21p 31.36p 31.21p 31.21p 7294
29/09/2014 31.46p 31.46p 30.01p 31.21p 50289
26/09/2014 32.20p 32.69p 30.48p 31.46p 26507
25/09/2014 32.69p 32.71p 30.93p 32.20p 117736
24/09/2014 32.93p 33.36p 32.46p 32.69p 81277
23/09/2014 33.18p 33.83p 32.93p 32.93p 29354
22/09/2014 33.18p 33.77p 32.81p 33.18p 129178
19/09/2014 33.18p 33.72p 33.18p 33.18p 34567
18/09/2014 33.18p 33.92p 32.47p 33.18p 14215
17/09/2014 34.41p 34.90p 33.42p 33.92p 41402
16/09/2014 34.90p 35.19p 33.92p 34.90p 18229
15/09/2014 35.39p 35.39p 33.65p 34.90p 55888
12/09/2014 35.39p 35.39p 35.39p 35.39p 12680
11/09/2014 35.39p 35.41p 34.46p 35.39p 14339
10/09/2014 35.39p 35.41p 35.39p 35.39p 17013
09/09/2014 35.39p 35.49p 34.41p 35.39p 21979
08/09/2014 35.39p 35.59p 34.43p 35.39p 22258
05/09/2014 35.39p 35.59p 35.27p 35.39p 462674
04/09/2014 35.14p 35.39p 34.01p 35.39p 131535
03/09/2014 35.14p 35.19p 33.92p 35.14p 50987
02/09/2014 35.14p 35.24p 33.92p 35.14p 19867
01/09/2014 35.14p 35.29p 33.92p 35.14p 33536
29/08/2014 35.64p 35.64p 33.93p 35.14p 110681
28/08/2014 35.14p 36.28p 34.90p 35.64p 360477
27/08/2014 34.65p 35.39p 34.65p 35.14p 470680
26/08/2014 33.55p 34.31p 33.20p 34.16p 134015
22/08/2014 34.90p 34.90p 31.46p 33.30p 218509
21/08/2014 34.90p 35.00p 34.55p 34.90p 11033

*Close Price adjusted for both dividends and splits