W.A.G Payment Solutions (WI)

(WPS)
Sector: Industrial Support Services
81.40p
-0.80p -0.97
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 76.60p 83.40p 76.60p 81.40p 1,011,936
07/11/2024 81.00p 82.20p 81.00p 82.20p 1,199,917
06/11/2024 80.60p 82.60p 80.60p 80.80p 103,800
05/11/2024 81.40p 82.20p 80.20p 80.20p 1,136,139
04/11/2024 80.80p 82.80p 76.00p 82.00p 56,113
01/11/2024 76.80p 82.97p 76.60p 81.00p 149,834
31/10/2024 75.20p 81.80p 75.20p 80.40p 111,805
30/10/2024 82.20p 82.88p 77.60p 77.60p 805,677
29/10/2024 83.20p 83.40p 80.40p 81.20p 48,731
28/10/2024 79.80p 82.00p 79.00p 82.00p 71,260
25/10/2024 84.00p 84.80p 78.00p 80.00p 224,768
24/10/2024 83.00p 84.80p 81.80p 81.80p 312,976
23/10/2024 81.80p 82.80p 78.00p 81.80p 178,803
22/10/2024 84.00p 84.00p 80.20p 82.00p 165,656
21/10/2024 84.20p 84.20p 78.80p 79.40p 18,664
18/10/2024 84.40p 84.40p 80.60p 84.20p 66,962
17/10/2024 82.60p 82.80p 80.40p 81.80p 28,823
16/10/2024 80.00p 82.80p 77.60p 80.80p 104,908
15/10/2024 84.80p 84.80p 74.80p 78.00p 147,820
14/10/2024 80.00p 81.80p 78.60p 80.00p 20,666
11/10/2024 83.20p 83.80p 81.00p 82.40p 783,462
10/10/2024 83.00p 83.00p 78.60p 82.40p 80,992
09/10/2024 79.20p 80.40p 77.20p 80.00p 62,271
08/10/2024 82.80p 82.80p 70.60p 78.00p 416,754
07/10/2024 78.20p 82.80p 78.00p 82.80p 34,635
04/10/2024 81.60p 81.60p 78.20p 79.00p 181,280
03/10/2024 80.00p 84.80p 79.74p 82.00p 111,985
02/10/2024 83.60p 83.80p 80.00p 82.00p 62,297
01/10/2024 84.60p 84.80p 79.40p 80.40p 311,148
30/09/2024 84.80p 85.00p 79.00p 84.80p 746,255
27/09/2024 77.00p 83.80p 77.00p 83.40p 165,201
26/09/2024 80.20p 82.20p 80.00p 80.00p 511,903
25/09/2024 80.20p 82.00p 80.20p 80.60p 504,980
24/09/2024 80.20p 81.80p 74.43p 80.80p 308,815
23/09/2024 83.00p 84.00p 80.80p 81.80p 39,437
20/09/2024 84.00p 84.80p 84.00p 84.00p 798,203
19/09/2024 85.20p 85.80p 84.20p 84.60p 62,150
18/09/2024 81.20p 86.60p 81.20p 83.80p 125,032
17/09/2024 81.20p 83.80p 80.40p 83.80p 1,176,105
16/09/2024 80.60p 82.80p 80.00p 82.00p 304,078
13/09/2024 82.80p 82.80p 80.00p 80.00p 54,851
12/09/2024 79.80p 81.60p 79.80p 80.40p 41,550
11/09/2024 81.20p 82.80p 77.71p 80.40p 152,485
10/09/2024 77.00p 83.20p 76.60p 80.00p 98,589
09/09/2024 77.80p 80.40p 77.02p 80.40p 40,374
06/09/2024 75.80p 77.80p 75.24p 77.60p 218,464
05/09/2024 71.20p 78.00p 68.78p 77.60p 396,467
04/09/2024 68.60p 73.00p 68.27p 73.00p 157,923
03/09/2024 68.40p 70.40p 67.95p 70.40p 277,742
02/09/2024 65.40p 67.80p 65.40p 68.00p 86,967
30/08/2024 65.00p 68.00p 65.00p 68.00p 123,608
29/08/2024 67.80p 67.80p 64.40p 66.20p 141,730
28/08/2024 66.00p 68.00p 66.00p 68.00p 143,554
27/08/2024 70.00p 70.00p 65.40p 67.80p 124,255
26/08/2024 67.60p 67.80p 66.88p 67.20p 91,863
23/08/2024 67.60p 67.80p 66.88p 67.20p 91,863
22/08/2024 67.60p 67.80p 66.88p 67.20p 91,863
21/08/2024 65.00p 68.20p 65.00p 68.00p 349,138
20/08/2024 64.60p 69.00p 64.60p 66.20p 224,445
19/08/2024 63.00p 65.00p 62.28p 65.00p 319,681
16/08/2024 61.80p 64.40p 61.80p 63.40p 29,476
15/08/2024 62.20p 64.80p 61.80p 63.60p 74,720
14/08/2024 65.80p 66.80p 62.40p 62.80p 74,837
13/08/2024 61.80p 64.80p 61.80p 62.00p 48,033
12/08/2024 66.80p 66.80p 63.20p 64.40p 20,035
09/08/2024 63.00p 66.40p 63.00p 64.60p 78,137
08/08/2024 67.20p 67.20p 62.00p 65.00p 83,843
07/08/2024 61.60p 64.81p 61.60p 64.00p 62,639
06/08/2024 61.60p 65.00p 61.40p 62.00p 150,159
05/08/2024 63.80p 65.00p 61.90p 62.60p 170,479
02/08/2024 65.60p 68.00p 63.60p 63.60p 125,091
01/08/2024 66.60p 67.80p 66.00p 67.80p 332,707
31/07/2024 65.80p 66.20p 64.20p 66.00p 134,316
30/07/2024 65.80p 66.40p 64.40p 66.40p 133,103
29/07/2024 64.80p 66.80p 63.40p 66.00p 217,569
26/07/2024 61.60p 65.00p 61.60p 63.00p 171,411
25/07/2024 63.20p 64.20p 63.00p 63.00p 88,239
24/07/2024 63.40p 64.66p 62.20p 63.20p 154,671
23/07/2024 64.80p 64.80p 62.26p 63.20p 58,868
22/07/2024 65.00p 65.99p 63.40p 65.00p 131,087
19/07/2024 61.00p 66.06p 61.00p 65.60p 82,717
18/07/2024 62.00p 65.20p 61.80p 63.40p 88,595
17/07/2024 63.00p 65.00p 63.00p 64.20p 44,770
16/07/2024 64.00p 68.00p 62.50p 63.40p 296,696
15/07/2024 67.80p 67.80p 63.40p 65.40p 73,596
12/07/2024 66.00p 68.00p 65.00p 68.00p 223,032
11/07/2024 68.00p 68.80p 63.00p 67.00p 167,748
10/07/2024 63.20p 67.80p 62.70p 67.80p 187,142
09/07/2024 65.80p 65.80p 62.00p 63.20p 57,837
08/07/2024 68.20p 68.20p 64.00p 65.20p 70,498
05/07/2024 69.00p 70.00p 67.60p 68.40p 95,161
04/07/2024 68.60p 69.20p 64.83p 66.20p 32,000
03/07/2024 62.00p 67.40p 61.60p 67.40p 65,730
02/07/2024 61.80p 63.44p 61.40p 62.00p 41,900
01/07/2024 64.40p 66.00p 63.00p 63.00p 255,390
28/06/2024 65.80p 65.80p 61.00p 61.00p 453,709
27/06/2024 66.20p 67.00p 62.40p 63.40p 237,122
26/06/2024 63.60p 65.60p 62.72p 64.40p 319,081
25/06/2024 63.60p 66.00p 62.60p 63.60p 93,044
24/06/2024 63.00p 66.00p 61.60p 63.80p 201,948
21/06/2024 69.00p 73.20p 62.80p 62.80p 206,391
20/06/2024 66.40p 67.40p 64.20p 66.00p 33,060
19/06/2024 66.20p 70.60p 66.20p 67.60p 103,017
18/06/2024 65.20p 68.40p 64.20p 66.80p 87,037
17/06/2024 66.60p 70.20p 65.80p 66.60p 24,123
14/06/2024 63.80p 68.00p 63.80p 65.00p 68,739
13/06/2024 67.80p 68.00p 63.80p 63.80p 163,614
12/06/2024 66.40p 67.86p 65.00p 66.40p 219,317
11/06/2024 70.00p 72.31p 67.00p 67.00p 31,526
10/06/2024 72.80p 72.80p 69.00p 70.00p 41,908
07/06/2024 71.20p 73.80p 69.00p 72.00p 35,391
06/06/2024 74.20p 74.20p 69.80p 73.00p 23,163
05/06/2024 71.00p 73.00p 69.38p 73.00p 26,214
04/06/2024 67.60p 72.00p 67.60p 69.80p 49,273
03/06/2024 66.80p 70.40p 66.70p 69.20p 154,975
31/05/2024 71.80p 71.80p 67.40p 70.00p 201,944
30/05/2024 73.00p 73.00p 69.80p 70.00p 254,877
29/05/2024 71.00p 74.20p 69.80p 70.00p 235,700
28/05/2024 71.00p 73.60p 71.00p 71.20p 90,129
27/05/2024 68.80p 69.40p 66.20p 69.40p 31,223
24/05/2024 68.80p 69.40p 66.20p 69.40p 31,223
23/05/2024 70.00p 73.37p 67.40p 68.00p 65,765
22/05/2024 73.80p 76.60p 70.00p 70.00p 133,941
21/05/2024 69.60p 78.00p 69.60p 74.20p 76,818
20/05/2024 67.00p 76.40p 66.60p 74.60p 132,097
17/05/2024 72.00p 72.00p 67.25p 67.40p 69,690
16/05/2024 72.00p 72.00p 67.21p 70.40p 20,623
15/05/2024 71.60p 73.00p 71.60p 71.80p 40,472
14/05/2024 71.40p 72.40p 71.40p 71.40p 170,025
13/05/2024 73.20p 75.60p 70.00p 71.40p 50,404
10/05/2024 69.80p 74.40p 69.50p 71.80p 148,153