WPCT.L Share History

WPCT.L Share Price history. The following table shows end-of-day data WPCT historical share prices for WPCT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

WPCT.L
Share Price WPCT.L
Charts WPCT.L
Trades WPCT.L
History Compare
WPCT.L WPCT.L
Share News WPCT.L
RNS WPCT.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-13	34.75	34.75	33.00	33.73	1,845,586
2019-12-12	34.20	34.90	33.90	34.65	1,648,484
2019-12-11	32.50	34.35	32.50	33.75	1,105,273
2019-12-10	31.45	34.05	31.45	32.88	2,353,438
2019-12-09	29.90	31.50	29.85	30.98	2,462,673
2019-12-06	30.30	30.45	30.00	29.90	400,543
2019-12-05	29.15	29.95	29.15	28.85	746,656
2019-12-04	29.20	29.20	28.50	28.85	988,101
2019-12-03	30.50	30.50	28.75	29.08	485,222
2019-12-02	30.20	30.30	29.95	30.05	2,076,839
2019-11-29	29.90	30.50	29.70	29.98	974,865
2019-11-28	29.75	29.75	29.00	29.30	2,044,819
2019-11-27	29.80	29.80	28.30	29.20	4,916,771
2019-11-26	28.55	29.05	28.05	29.03	2,422,956
2019-11-25	30.00	30.00	28.65	28.80	1,432,516
2019-11-22	30.90	31.75	30.05	30.15	1,015,758
2019-11-21	29.00	30.95	29.00	30.50	1,746,932
2019-11-20	28.55	30.05	28.20	29.58	1,387,907
2019-11-19	28.40	29.20	28.40	28.75	1,540,006
2019-11-18	29.20	30.20	28.60	28.78	1,338,632
2019-11-15	28.75	30.10	28.75	29.95	1,482,554
2019-11-14	30.00	30.00	28.50	29.18	4,226,260
2019-11-13	31.00	31.00	29.85	30.08	1,169,810
2019-11-12	31.50	31.75	30.90	31.18	2,144,982
2019-11-11	33.20	33.20	31.30	31.55	1,431,764
2019-11-08	31.80	32.40	31.80	32.65	2,582,860
2019-11-07	32.75	33.20	32.55	32.75	5,603,044
2019-11-06	31.80	32.70	30.30	32.18	2,824,006
2019-11-05	34.70	34.70	31.75	32.65	2,381,085
2019-11-04	36.70	36.70	34.50	34.90	3,808,517
2019-11-01	37.50	37.50	37.20	37.20	0
2019-10-31	37.50	37.50	36.80	37.20	1,061,897
2019-10-30	36.85	37.40	36.55	37.30	4,963,714
2019-10-29	36.20	37.15	36.20	36.03	1,474,506
2019-10-28	37.85	37.85	35.15	36.03	2,170,835
2019-10-25	38.80	39.30	36.00	36.50	5,620,493
2019-10-24	31.30	40.00	31.30	37.93	26,188,584
2019-10-23	31.95	31.95	29.95	30.35	2,307,128
2019-10-22	33.00	33.00	31.65	31.80	2,034,217
2019-10-21	32.65	33.00	32.00	32.10	4,110,855
2019-10-18	33.05	33.60	32.80	33.23	3,073,260
2019-10-17	32.65	34.60	32.60	33.75	4,270,792
2019-10-16	34.00	34.00	29.85	32.40	11,553,921
2019-10-15	36.00	36.00	33.60	37.50	12,269,742
2019-10-14	37.50	37.70	35.80	37.50	2,431,110
2019-10-11	36.45	37.70	36.25	36.88	3,101,381
2019-10-10	37.80	37.80	35.00	37.80	4,344,000
2019-10-09	40.95	40.95	37.60	37.80	3,540,482
2019-10-08	40.00	40.85	39.25	40.73	2,130,695
2019-10-07	41.05	41.05	38.25	39.48	8,559,284
2019-10-04	42.30	43.20	41.10	41.38	4,198,637
2019-10-03	41.95	42.70	41.15	41.60	4,806,195
2019-10-02	43.75	44.60	42.60	43.00	4,801,722
2019-10-01	42.75	45.03	42.75	45.03	0
2019-09-30	42.75	45.20	42.75	45.03	1,225,377
2019-09-27	43.15	44.55	43.15	44.20	2,219,122
2019-09-26	44.55	44.55	41.70	44.38	1,157,344
2019-09-25	44.60	46.15	44.10	45.43	1,003,853
2019-09-24	44.90	45.20	44.20	44.75	671,125
2019-09-23	48.00	48.00	44.50	44.93	926,994
2019-09-20	48.00	49.25	46.70	48.00	15,991,086
2019-09-19	47.50	48.00	47.05	47.48	1,886,949
2019-09-18	46.95	47.45	45.40	47.25	1,618,313
2019-09-17	44.90	47.00	44.90	46.53	915,271
2019-09-16	45.50	46.00	45.00	45.35	1,294,392
2019-09-13	44.10	46.00	42.05	45.58	3,440,647
2019-09-12	45.90	47.10	45.25	45.58	1,038,833
2019-09-11	46.55	48.15	44.95	45.38	1,085,194
2019-09-10	44.65	46.20	43.00	45.70	723,740
2019-09-09	43.00	44.55	43.00	44.00	781,528
2019-09-06	42.65	43.50	42.50	43.18	1,274,552
2019-09-05	45.50	45.50	41.75	42.98	2,766,524
2019-09-04	44.00	46.00	43.60	44.93	1,292,366
2019-09-03	42.75	43.65	41.00	42.93	1,204,932
2019-09-02	42.50	42.50	41.20	41.88	872,102
2019-08-30	42.45	42.45	40.70	40.80	749,554
2019-08-29	40.00	42.50	40.00	40.78	704,926
2019-08-28	40.80	42.35	40.05	40.78	1,321,244
2019-08-27	44.30	44.30	39.85	42.15	1,935,671
2019-08-23	44.00	44.00	38.10	43.18	2,278,099
2019-08-22	43.40	43.90	42.00	43.18	737,332
2019-08-21	45.00	45.00	41.10	42.05	1,835,353
2019-08-20	42.60	43.75	42.60	42.95	310,046
2019-08-19	43.75	43.85	42.30	43.45	1,560,312
2019-08-16	43.50	44.55	42.50	43.53	968,212
2019-08-15	42.85	44.75	42.70	43.48	663,269
2019-08-14	43.00	44.95	42.70	44.28	3,191,030
2019-08-13	44.30	44.90	43.20	43.70	990,722
2019-08-12	44.50	45.00	43.50	44.83	1,945,909
2019-08-09	40.25	45.00	39.75	44.83	2,890,388
2019-08-08	40.00	41.55	40.00	40.63	5,683,844
2019-08-07	42.45	42.55	39.80	40.60	6,230,756
2019-08-06	42.85	43.00	42.00	42.60	4,499,806
2019-08-05	44.50	45.00	41.35	42.80	7,360,648
2019-08-02	47.00	47.00	44.45	45.13	6,690,351
2019-08-01	47.10	47.55	46.50	47.00	5,609,357
2019-07-31	49.70	50.00	47.35	48.28	4,342,544
2019-07-30	50.50	50.70	48.65	49.73	9,938,641
2019-07-29	52.70	52.90	50.50	51.25	5,154,545
2019-07-26	52.30	53.90	52.30	53.15	1,278,850
2019-07-25	54.00	54.00	53.20	53.45	1,814,349
2019-07-24	53.70	54.00	53.60	53.90	1,004,605
2019-07-23	52.10	53.70	52.10	53.45	1,511,791
2019-07-22	54.80	54.80	51.60	53.20	3,934,657
2019-07-19	55.50	55.50	53.50	54.45	1,690,702
2019-07-18	54.20	55.10	53.90	54.85	920,239
2019-07-17	54.50	55.70	54.30	55.25	1,229,832
2019-07-16	56.10	56.10	54.00	54.70	1,706,144
2019-07-15	55.30	55.30	54.20	54.75	1,118,535
2019-07-12	54.10	56.00	54.10	55.10	827,072
2019-07-11	56.10	56.10	54.90	55.20	2,062,127
2019-07-10	55.00	55.60	54.50	54.75	2,653,649
2019-07-09	54.60	55.30	54.60	55.00	2,978,234
2019-07-08	55.10	56.70	53.10	56.45	3,026,068
2019-07-05	56.10	58.20	55.50	57.80	1,992,587
2019-07-04	58.80	58.80	56.30	57.15	2,203,685
2019-07-03	54.70	58.20	54.70	57.55	2,964,779
2019-07-02	56.60	56.60	54.80	56.15	1,966,952
2019-07-01	55.00	56.50	55.00	55.20	2,772,994
2019-06-28	58.20	59.50	55.10	55.60	3,754,063
2019-06-27	55.80	57.50	55.30	56.25	3,843,144
2019-06-26	56.00	56.80	54.60	55.30	3,605,287
2019-06-25	58.20	58.30	55.50	56.10	1,823,650
2019-06-24	56.40	59.60	56.00	58.30	4,150,037
2019-06-21	55.30	55.60	53.90	54.20	2,249,691
2019-06-20	54.40	55.90	53.50	54.20	3,230,977
2019-06-19	54.60	55.80	53.30	54.00	5,827,114
2019-06-18	54.70	56.00	51.80	54.30	7,805,484
2019-06-17	58.80	58.80	53.00	55.05	13,596,739
2019-06-14	60.00	60.00	57.50	57.55	6,974,799
2019-06-13	61.00	61.50	59.50	59.75	6,183,800
2019-06-12	61.70	64.10	60.80	61.10	6,343,501
2019-06-11	58.20	64.00	58.20	63.55	11,225,094
2019-06-10	62.50	62.50	58.20	59.25	18,839,202
2019-06-07	64.00	64.00	61.50	62.10	14,069,973
2019-06-06	66.00	66.20	61.20	64.10	14,943,936
2019-06-05	69.00	71.00	65.00	65.80	13,585,801
2019-06-04	73.40	73.40	61.30	70.40	28,513,734
2019-06-03	77.20	77.70	76.50	77.35	2,186,408
2019-05-31	77.30	77.50	75.60	77.75	2,945,403
2019-05-30	79.00	79.00	77.00	77.75	1,603,450
2019-05-29	79.40	79.40	77.30	77.65	1,173,120
2019-05-28	79.40	79.40	77.00	78.35	1,395,468
2019-05-24	77.50	79.20	77.50	78.35	1,095,391
2019-05-23	77.70	78.30	77.50	78.00	1,203,099
2019-05-22	80.10	80.50	77.50	78.00	2,552,962
2019-05-21	80.80	81.10	80.20	80.75	668,921
2019-05-20	82.40	82.50	81.30	81.75	1,423,709
2019-05-17	82.00	83.00	81.00	81.85	1,675,837
2019-05-16	80.20	81.60	80.20	81.70	1,954,952
2019-05-15	81.00	81.10	80.00	80.95	1,317,780
2019-05-14	79.60	80.80	79.50	80.10	1,204,423
2019-05-13	78.80	80.00	78.80	79.75	1,167,310
2019-05-10	79.00	80.00	77.70	79.60	1,797,439
2019-05-09	78.00	79.60	77.10	77.90	1,445,287
2019-05-08	80.20	80.60	77.50	78.50	3,124,872
2019-05-07	81.60	82.00	80.00	80.15	1,420,084
2019-05-03	81.90	82.50	81.50	81.75	1,153,660
2019-05-02	82.90	83.00	81.80	82.15	997,212
2019-05-01	82.40	83.00	82.00	82.25	2,774,335
2019-04-30	83.00	83.00	82.50	82.70	944,551
2019-04-29	82.30	85.80	81.90	82.45	4,233,134
2019-04-26	82.30	82.30	81.70	82.10	1,575,569
2019-04-25	82.50	82.50	81.20	81.30	1,563,464
2019-04-24	82.40	82.50	81.70	81.95	1,718,630
2019-04-23	83.20	83.20	81.40	82.25	2,407,014

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852