Market data

Select a section

W.A.G Payment Solutions (WI)

(WPS)
Sector: Industrial Support Services
63.20p
-0.40p -0.63
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 64.40p 64.60p 62.60p 63.20p 93,545
20/02/2025 67.00p 67.00p 63.60p 63.60p 48,161
19/02/2025 67.00p 67.80p 66.00p 66.00p 78,565
18/02/2025 66.40p 67.80p 66.00p 66.20p 154,378
17/02/2025 66.40p 68.40p 66.38p 66.40p 147,615
14/02/2025 70.00p 70.00p 66.40p 66.40p 56,978
13/02/2025 70.20p 72.40p 67.20p 67.80p 245,185
12/02/2025 66.40p 68.80p 66.40p 66.40p 200,112
11/02/2025 69.00p 69.00p 66.60p 67.40p 281,534
10/02/2025 72.60p 72.60p 67.00p 67.00p 65,679
07/02/2025 69.00p 72.40p 65.90p 68.60p 144,184
06/02/2025 72.60p 72.60p 69.00p 72.60p 146,396
05/02/2025 72.60p 74.95p 72.60p 72.60p 60,585
04/02/2025 73.60p 76.33p 72.60p 72.60p 126,979
03/02/2025 73.20p 77.20p 72.00p 74.00p 66,379
31/01/2025 74.00p 75.80p 73.97p 75.80p 231,093
30/01/2025 79.60p 82.08p 74.00p 74.00p 73,987
29/01/2025 81.20p 83.94p 77.00p 79.80p 116,507
28/01/2025 73.20p 79.60p 73.20p 78.60p 91,011
27/01/2025 73.00p 78.00p 73.00p 75.80p 138,261
24/01/2025 74.40p 76.60p 71.00p 72.60p 197,209
23/01/2025 78.80p 81.80p 71.20p 71.20p 212,073
22/01/2025 81.20p 81.20p 76.65p 78.80p 262,529
21/01/2025 81.60p 83.60p 77.01p 80.40p 246,269
20/01/2025 85.80p 86.00p 82.98p 84.80p 79,412
17/01/2025 82.00p 86.00p 81.58p 84.00p 254,477
16/01/2025 86.00p 86.80p 82.80p 87.40p 134,816
15/01/2025 82.00p 87.40p 79.40p 87.40p 684,868
14/01/2025 82.80p 82.80p 77.75p 82.00p 281,953
13/01/2025 79.00p 82.21p 77.95p 80.00p 150,340
10/01/2025 78.40p 81.06p 78.34p 80.00p 148,468
09/01/2025 77.00p 80.20p 77.00p 80.00p 142,716
08/01/2025 79.00p 81.30p 77.20p 80.00p 229,447
07/01/2025 81.60p 82.80p 79.17p 80.00p 155,374
06/01/2025 82.80p 82.80p 79.16p 81.60p 118,852
03/01/2025 81.60p 81.60p 80.20p 81.40p 248,104
02/01/2025 82.80p 82.80p 79.00p 80.00p 85,734
01/01/2025 78.00p 80.40p 78.00p 80.00p 5,591
31/12/2024 78.00p 80.40p 78.00p 80.00p 5,591
30/12/2024 83.00p 83.00p 80.00p 80.00p 88,829
27/12/2024 78.00p 82.80p 78.00p 79.60p 27,054
26/12/2024 79.20p 82.20p 79.20p 80.00p 113,903
25/12/2024 79.20p 82.20p 79.20p 80.00p 113,903
24/12/2024 79.20p 82.20p 79.20p 80.00p 113,903
23/12/2024 79.80p 80.40p 78.00p 79.20p 43,047
20/12/2024 78.80p 81.00p 78.00p 80.40p 224,208
19/12/2024 79.00p 81.40p 79.00p 79.00p 155,488
18/12/2024 81.00p 82.66p 78.00p 78.00p 63,267
17/12/2024 78.40p 83.60p 78.40p 81.40p 10,662
16/12/2024 82.80p 84.00p 81.37p 83.80p 111,554
13/12/2024 81.20p 82.60p 78.60p 80.00p 55,912
12/12/2024 81.60p 83.80p 80.00p 80.00p 109,439
11/12/2024 81.60p 83.80p 81.60p 81.80p 7,131
10/12/2024 84.00p 84.00p 82.80p 84.00p 30,470
09/12/2024 83.00p 84.20p 82.40p 84.20p 70,811
06/12/2024 83.00p 83.80p 82.00p 83.20p 28,727
05/12/2024 78.60p 83.20p 78.60p 81.00p 603,354
04/12/2024 80.20p 83.80p 80.00p 80.00p 21,317
03/12/2024 81.20p 81.85p 80.40p 80.60p 119,269
02/12/2024 82.60p 83.80p 81.40p 81.40p 55,145
29/11/2024 83.80p 83.80p 81.00p 84.00p 35,771
28/11/2024 79.80p 84.00p 79.80p 84.00p 385,072
27/11/2024 78.80p 81.11p 78.80p 80.00p 362,745
26/11/2024 79.60p 83.40p 77.00p 79.00p 595,464
25/11/2024 79.60p 84.00p 78.00p 81.00p 68,137
22/11/2024 80.00p 84.80p 78.60p 85.00p 120,191
21/11/2024 82.20p 85.00p 80.40p 85.00p 14,211
20/11/2024 86.00p 87.00p 80.00p 82.00p 314,319
19/11/2024 82.60p 87.20p 82.60p 86.00p 117,868
18/11/2024 85.80p 88.00p 84.60p 86.00p 345,660
15/11/2024 84.40p 85.80p 81.20p 82.00p 45,823
14/11/2024 83.00p 83.00p 81.00p 82.00p 138,928
13/11/2024 81.00p 84.80p 80.80p 82.00p 51,437
12/11/2024 83.00p 83.60p 79.60p 82.00p 68,469
11/11/2024 83.00p 83.00p 80.80p 82.40p 42,384
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

Market data

Select a section