End of day Prices (full format), 150 Days for (WLL) WELLCOM GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.398 |
2019-Nov-28 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-27 Wed
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-26 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-25 Mon
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-22 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-21 Thu
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-20 Wed
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-19 Tue
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-18 Mon
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-15 Fri
| 6.7
| 6.7
| 6.7
| 6.7
| 0
|
|
|
| 0.5 |
2019-Nov-14 Thu
| ###
| 6.7
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 249,689
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 6.71
| ###
| ###
| 49,676
| ###
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| 6.86
| 6.88
| 6.86
| 6.86
|
|
| 69.6
| 69.6
| 0.5 |
2019-Nov-01 Fri
| 6.88
| 6.88
| 6.87
| 6.87
| 1,648
| ###
| ###
| ###
| ### |
2019-Oct-31 Thu
| 6.88
| 6.88
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Oct-30 Wed
| 6.855
| 6.855
| 6.84
| 6.845
| 3,828
| ###
| 40.8
| 40.8
| 0.5 |
2019-Oct-29 Tue
| 6.85
| 6.88
| 6.84
| 6.88
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| 6.85
| 6.85
| 6.85
| 6.85
| 8,529
| 58,423
| 71.0
| 71.0
| ### |
2019-Oct-25 Fri
| 6.85
| 6.85
| 6.85
| 6.85
|
|
| 69.4
| 69.4
| ### |
2019-Oct-24 Thu
| 6.83
| 6.83
| 6.83
| 6.83
|
|
| 73.7
| 73.7
| 0.5 |
2019-Oct-23 Wed
| 6.85
| 6.85
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 6.86
| 6.86
| 6.75
| 6.82
| 59,549
| ###
| ###
| ###
| 0.5 |
2019-Oct-21 Mon
| 6.87
| 6.87
| 6.84
| 6.87
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 6.85
| 6.85
| 6.84
| 6.84
|
|
| 36.9
| 36.9
| 0.5 |
2019-Oct-17 Thu
| 6.84
| 6.84
| 6.84
| 6.84
| 0
|
|
|
| 0.5 |
2019-Oct-16 Wed
| 6.84
| 6.84
| 6.83
| 6.84
| 7,179
| ###
| ###
| ###
| 0.5 |
2019-Oct-15 Tue
| 6.83
| 6.88
| 6.83
| 6.83
|
|
| ###
| ###
| 0.5 |
2019-Oct-14 Mon
| 6.84
| 6.85
| 6.84
| 6.84
| 213,980
| ###
| ###
| ###
| 0.5 |
2019-Oct-11 Fri
| 6.82
| 6.87
| 6.81
| 6.82
| 3,159
| ###
| ###
| ###
| 0.5 |
2019-Oct-10 Thu
| 6.81
| 6.81
| 6.81
| 6.81
| 10,225
| ###
| ###
| ###
| ### |
2019-Oct-09 Wed
| 6.83
| 6.84
| 6.83
| 6.84
|
|
| 71.3
| 71.3
| 0.5 |
2019-Oct-08 Tue
| 6.86
| 6.86
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
2019-Oct-07 Mon
| 6.87
| 6.88
| 6.84
| 6.88
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| 6.87
| 6.87
| 6.84
| 6.84
| 1,750
| ###
| 26.0
| 26.0
| 0.5 |
2019-Oct-03 Thu
| 6.84
| 6.84
| 6.84
| 6.84
| 1,750
| 11,970
| ###
| ###
| 0.5 |
2019-Oct-02 Wed
| 6.84
| 6.84
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2019-Oct-01 Tue
| 6.84
| 6.84
| 6.84
| 6.84
| 0
|
|
|
| 0.5 |
2019-Sep-30 Mon
| 6.86
| 6.86
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2019-Sep-27 Fri
| 6.85
| 6.89
| 6.84
| 6.84
| 7,120
| 48,878
| 31.1
| 31.1
| 0.5 |
2019-Sep-26 Thu
| 6.89
| 6.89
| 6.89
| 6.89
| 0
|
|
|
| 0.5 |
2019-Sep-25 Wed
| 6.84
| 6.89
| 6.84
| 6.89
| 3,446
| 23,656
| 79.8
| 79.8
| 0.5 |
2019-Sep-24 Tue
| 6.84
| 6.85
| 6.84
| 6.85
|
|
| ###
| ###
| ### |
2019-Sep-23 Mon
| 6.84
| 6.84
| ###
| 6.84
|
|
| 68.3
| 68.3
| 0.5 |
2019-Sep-20 Fri
| 6.83
| 6.83
| 6.83
| 6.83
|
|
| 69.0
| 69.0
| 0.5 |
2019-Sep-19 Thu
| 6.89
| ###
| 6.83
| 6.83
|
|
| ###
| ###
| 0.5 |
2019-Sep-18 Wed
| 6.87
| 6.87
| 6.84
| 6.84
| 2,823
| 19,351
| ###
| ###
| 0.5 |
2019-Sep-17 Tue
| 6.85
| 6.87
| 6.85
| 6.87
| 1,242
| 8,520
| ###
| ###
| ### |
2019-Sep-16 Mon
| 6.85
| 6.85
| 6.85
| 6.85
| 7,282
| 49,881
| ###
| ###
| ### |
2019-Sep-13 Fri
| 6.87
| 6.87
| 6.85
| 6.85
| 13,585
| ###
| 33.7
| 33.7
| ### |
2019-Sep-12 Thu
| 6.87
| 6.87
| 6.86
| 6.87
|
|
| 70.9
| 70.9
| ### |
2019-Sep-11 Wed
| 6.87
| 6.88
| 6.87
| 6.88
|
|
| 65.4
| 65.4
| ### |
2019-Sep-10 Tue
| 6.84
| 6.84
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2019-Sep-09 Mon
| 6.82
| 6.84
| 6.82
| 6.84
|
|
| ###
| ###
| 0.5 |
2019-Sep-06 Fri
| 6.84
| 6.84
| 6.84
| 6.84
| 1
| 6
| ###
| ###
| 0.5 |
2019-Sep-05 Thu
| 6.84
| 6.84
| 6.84
| 6.84
|
|
| 62.2
| 62.2
| 0.5 |
2019-Sep-04 Wed
| 6.82
| 6.84
| 6.82
| 6.84
| 2,983
| 20,373
| 66.3
| 66.3
| 0.5 |
2019-Sep-03 Tue
| 6.81
| 6.86
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| 6.81
| 6.82
| 6.8
| 6.82
|
|
| ###
| ###
| 0.5 |
2019-Aug-30 Fri
| 6.81
| 6.81
| 6.79
| 6.79
|
|
| 31.4
| 31.4
| 0.5 |
2019-Aug-29 Thu
| 6.82
| 6.82
| 6.81
| 6.82
|
|
| 69.5
| 69.5
| 0.5 |
2019-Aug-28 Wed
| 6.81
| 6.82
| 6.81
| 6.81
| 13,173
| 89,773
| ###
| ###
| ### |
2019-Aug-27 Tue
| 6.82
| 6.82
| 6.81
| 6.82
|
|
| 63.6
| 63.6
| 0.5 |
2019-Aug-26 Mon
| 6.8
| 6.82
| 6.8
| 6.81
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 6.81
| 6.81
| 6.8
| 6.8
| 48,058
| ###
| 32.5
| 32.5
| 0.5 |
2019-Aug-22 Thu
| 6.81
| 6.82
| 6.8
| 6.82
| 62,140
| 423,173
| ###
| ###
| 0.5 |
2019-Aug-21 Wed
| 6.81
| 6.81
| 6.81
| 6.81
| 121,829
| 829,655
| ###
| ###
| ### |
2019-Aug-20 Tue
| 6.81
| 6.82
| 6.8
| 6.8
|
|
| 29.9
| 29.9
| 0.5 |
2019-Aug-19 Mon
| 6.83
| 6.83
| 6.81
| 6.81
| 177,055
| ###
| 30.4
| 30.4
| ### |
2019-Aug-16 Fri
| 6.82
| 6.85
| 6.81
| 6.81
| 34,780
| 237,547
| ###
| ###
| ### |
2019-Aug-15 Thu
| 6.82
| 6.82
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2019-Aug-14 Wed
| 6.82
| 6.85
| 6.81
| 6.85
| 198,325
| 1,354,559
| ###
| ###
| ### |
2019-Aug-13 Tue
| 6.82
| 6.82
| 6.81
| 6.82
| 59,388
| 404,729
| 71.9
| 71.9
| 0.5 |
2019-Aug-12 Mon
| 6.84
| 6.84
| 6.82
| 6.82
|
|
| 33.7
| 33.7
| 0.5 |
2019-Aug-09 Fri
| 6.84
| 6.84
| 6.81
| 6.81
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| 6.85
| ###
| 6.85
| 2,456
| ###
| 65.5
| 65.5
| ### |
2019-Aug-07 Wed
| 6.82
| 6.83
| 6.79
| 6.79
| 31,072
| ###
| 26.0
| 26.0
| 0.5 |
2019-Aug-06 Tue
| 6.8
| 6.82
| 6.79
| 6.82
| 65,686
| ###
| ###
| ###
| 0.5 |
2019-Aug-05 Mon
| 6.79
| 6.82
| 6.79
| 6.79
| 70,858
| 482,188
| ###
| ###
| 0.5 |
2019-Aug-02 Fri
| 6.79
| 6.82
| 6.79
| 6.79
| 89,074
| 606,148
| ###
| ###
| 0.5 |
2019-Aug-01 Thu
| 6.71
| 6.82
| 6.71
| 6.79
| 402,787
| 2,724,854
| ###
| ###
| 0.5 |
2019-Jul-31 Wed
| ###
| ###
| 5.2
| 5.25
|
|
| 30.6
| 30.6
| 0.4 |
2019-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2019-Jul-26 Fri
| ###
| ###
| 5.2
| 5.2
| 12,554
| 32,640
| ###
| ###
| ### |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
| 1,744
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 3,184
| 0
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2019-Jul-19 Fri
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 5.26
| ###
| ###
| ###
| 13,289
| 0
| 76.5
| 76.5
| 0.0 |
2019-Jul-17 Wed
| 5.2
| 5.26
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2019-Jul-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 5.2
| ###
| 5,844
| ###
| 83.4
| 83.4
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| ###
| 84
| 0
| 64.4
| 64.4
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 71.3
| 71.3
| 0.4 |
2019-Jul-08 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 85.1
| 85.1
| 0.4 |
2019-Jul-05 Fri
| ###
| 5.28
| ###
| 5.28
|
|
| 80.0
| 80.0
| 0.4 |
2019-Jul-04 Thu
| 5.2
| 5.25
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2019-Jul-03 Wed
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| ###
| 878
| 0
| 67.8
| 67.8
| 0.0 |
2019-Jun-28 Fri
| 5.4
| 5.46
| ###
| 5.45
|
|
| ###
| ###
| ### |
2019-Jun-27 Thu
| 5.41
| 5.45
| 5.41
| 5.45
|
|
| 70.6
| 70.6
| ### |
2019-Jun-26 Wed
| 5.44
| 5.44
| 5.44
| 5.44
| 0
|
|
|
| 0.4 |
2019-Jun-25 Tue
| 5.44
| 5.44
| 5.41
| 5.44
| 5,750
| ###
| 72.5
| 72.5
| 0.4 |
2019-Jun-24 Mon
| 5.46
| 5.46
| 5.46
| 5.46
|
|
| 72.0
| 72.0
| ### |
2019-Jun-21 Fri
| 5.46
| 5.46
| 5.46
| 5.46
|
|
| ###
| ###
| ### |
2019-Jun-20 Thu
| 5.45
| 5.46
| 5.45
| 5.46
|
|
| ###
| ###
| ### |
2019-Jun-19 Wed
| 5.46
| 5.46
| 5.42
| 5.42
|
|
| ###
| ###
| 0.4 |
2019-Jun-18 Tue
| 5.45
| 5.48
| 5.45
| 5.48
|
|
| 75.3
| 75.3
| ### |
2019-Jun-17 Mon
| 5.45
| 5.5
| 5.43
| 5.43
| 20,872
| ###
| ###
| ###
| 0.4 |
2019-Jun-14 Fri
| 5.48
| 5.48
| 5.45
| 5.45
| 684
| ###
| 26.8
| 26.8
| ### |
2019-Jun-13 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 8
| 44
| ###
| ###
| 0.4 |
2019-Jun-12 Wed
| 5.4
| 5.5
| ###
| 5.5
| 13,825
| ###
| ###
| ###
| 0.4 |
2019-Jun-11 Tue
| 5.5
| 5.5
| 5.45
| 5.45
| 12,775
| 69,943
| 27.2
| 27.2
| ### |
2019-Jun-07 Fri
| 5.49
| 5.49
| 5.49
| 5.49
| 8,950
| ###
| ###
| ###
| 0.4 |
2019-Jun-06 Thu
| 5.49
| 5.49
| 5.49
| 5.49
| 0
|
|
|
| 0.4 |
2019-Jun-05 Wed
| 5.49
| 5.49
| 5.49
| 5.49
| 3,741
| ###
| ###
| ###
| 0.4 |
2019-Jun-04 Tue
| 5.49
| 5.49
| 5.49
| 5.49
| 180
| 988
| ###
| ###
| 0.4 |
2019-Jun-03 Mon
| 5.46
| 5.5
| 5.46
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-May-31 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2019-May-30 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2019-May-29 Wed
| 5.44
| 5.5
| 5.4
| 5.5
| 3,121
| ###
| 81.0
| 81.0
| 0.4 |
2019-May-28 Tue
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2019-May-27 Mon
| 5.45
| 5.5
| 5.44
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-May-24 Fri
| 5.4
| 5.45
| 5.4
| 5.45
| 2,227
| 12,081
| ###
| ###
| ### |
2019-May-23 Thu
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2019-May-22 Wed
| 5.45
| 5.45
| 5.44
| 5.44
| 2,246
| 12,229
| 29.2
| 29.2
| 0.4 |
2019-May-21 Tue
| 5.42
| 5.45
| 5.42
| 5.44
| 3,378
| 18,359
| 68.2
| 68.2
| 0.4 |
2019-May-20 Mon
| 5.44
| 5.45
| 5.42
| 5.42
| 3,246
| 17,642
| ###
| ###
| 0.4 |
2019-May-17 Fri
| 5.45
| 5.45
| ###
| 5.4
|
|
| 26.5
| 26.5
| 0.4 |
2019-May-16 Thu
| 5.5
| 5.7
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2019-May-15 Wed
| 5.28
| ###
| 5.28
| ###
| 1,078
| 2,845
| 78.3
| 78.3
| 0.0 |
2019-May-14 Tue
| 5.27
| ###
| 5.27
| ###
| 4,647
| 12,244
| ###
| ###
| 0.0 |
2019-May-13 Mon
| 5.25
| 5.27
| 5.24
| 5.27
| 7,750
| 40,726
| ###
| ###
| ### |
2019-May-10 Fri
| 5.21
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 5.2
| 5.21
| ###
| 5.21
| 11,850
| ###
| ###
| ###
| 0.4 |
2019-May-08 Wed
| ###
| 5.2
| ###
| 5.2
| 980
| 2,548
| 69.5
| 69.5
| ### |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2019-May-03 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|