WANdisco (WAND) Share Price

Technology Sector


Date Open High Low Close* Volume
04/10/2023 63.80p 64.61p 62.00p 63.60p 600531
03/10/2023 65.20p 66.46p 63.00p 63.00p 272496
02/10/2023 65.00p 69.00p 65.00p 65.00p 147687
29/09/2023 69.00p 69.00p 65.00p 66.00p 192033
28/09/2023 70.00p 70.00p 65.40p 69.00p 251253
27/09/2023 70.00p 71.30p 65.20p 67.40p 503608
26/09/2023 71.00p 77.80p 68.00p 70.60p 548261
25/09/2023 73.60p 76.80p 70.20p 71.00p 379191
22/09/2023 75.00p 76.57p 71.57p 74.00p 733598
21/09/2023 70.00p 75.00p 69.00p 72.00p 1059759
20/09/2023 65.80p 79.00p 64.20p 73.00p 1349177
19/09/2023 55.80p 69.80p 54.00p 69.00p 2772755
18/09/2023 53.40p 55.80p 51.40p 53.40p 81189
15/09/2023 55.00p 56.06p 52.42p 53.40p 302861
14/09/2023 55.00p 59.80p 52.49p 53.80p 533446
13/09/2023 58.00p 58.00p 54.98p 56.20p 1047682
12/09/2023 58.60p 64.00p 52.85p 57.00p 2254076
11/09/2023 63.00p 69.00p 57.20p 61.00p 1270666
08/09/2023 68.00p 72.80p 64.05p 66.20p 378095
07/09/2023 70.00p 72.00p 65.80p 66.50p 477612
06/09/2023 75.00p 77.00p 70.80p 70.80p 303974
05/09/2023 76.00p 76.00p 70.00p 72.20p 1075692
04/09/2023 78.00p 80.00p 75.20p 78.00p 145126
01/09/2023 79.00p 80.00p 76.40p 78.00p 150021
31/08/2023 81.00p 84.56p 76.20p 79.00p 833108
30/08/2023 86.00p 86.00p 82.60p 83.80p 517303
29/08/2023 86.60p 88.00p 78.20p 83.20p 708647
25/08/2023 86.00p 90.00p 82.98p 85.00p 193825
24/08/2023 88.00p 89.27p 85.40p 88.00p 197857
23/08/2023 85.20p 90.00p 84.60p 85.00p 196722
22/08/2023 86.00p 89.95p 84.40p 88.00p 358898
21/08/2023 87.00p 91.36p 86.00p 88.00p 264388
18/08/2023 95.00p 96.06p 85.20p 89.60p 958590
17/08/2023 93.00p 103.00p 88.25p 95.00p 1099918
16/08/2023 83.00p 93.10p 83.00p 92.00p 1583690
15/08/2023 79.00p 82.00p 75.20p 81.00p 630415
14/08/2023 80.00p 84.80p 78.20p 79.00p 225979
11/08/2023 80.00p 82.00p 78.70p 80.00p 286664
10/08/2023 84.00p 90.00p 77.00p 80.60p 827515
09/08/2023 84.00p 89.00p 82.00p 83.20p 181171
08/08/2023 88.00p 90.00p 82.00p 85.00p 382273
07/08/2023 86.00p 90.00p 79.00p 84.00p 1001290
04/08/2023 90.00p 98.00p 84.00p 85.00p 1224909
03/08/2023 98.00p 106.72p 86.00p 90.00p 1282862
02/08/2023 100.00p 110.00p 89.10p 99.00p 2552398
01/08/2023 122.00p 129.00p 95.80p 101.00p 4269529
31/07/2023 95.00p 124.00p 90.00p 120.00p 5446431
28/07/2023 90.00p 103.14p 82.18p 90.00p 4475083
27/07/2023 77.00p 92.00p 65.20p 88.00p 8427817
26/07/2023 51.00p 73.80p 49.00p 73.80p 6501729
25/07/2023 56.00p 59.60p 46.00p 49.00p 6786920
24/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
21/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
20/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
19/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
18/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
17/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
14/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
13/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
12/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
11/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
10/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
07/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
06/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
05/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
04/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
03/07/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
30/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
29/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
28/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
27/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
26/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
23/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
22/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
21/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
20/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
19/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
16/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
15/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
14/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
13/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
12/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
09/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
08/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
07/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
06/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
05/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
02/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
01/06/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
31/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
30/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
26/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
25/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
24/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
23/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
22/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
19/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
18/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
17/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
16/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
15/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
12/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
11/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
10/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
09/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
05/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
04/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
03/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
02/05/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
28/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
27/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
26/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
25/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
24/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
21/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
20/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
19/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
18/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
17/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
14/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
13/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
12/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
11/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
06/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
05/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
04/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
03/04/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
31/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
30/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 126386
29/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
28/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
27/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
24/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 115655
23/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
22/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
21/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
20/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
17/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 426386
16/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
15/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
14/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
13/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
10/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
09/03/2023 1,322.00p 1,310.00p 1,310.00p 1,310.00p 0
08/03/2023 1,322.00p 1,366.00p 1,300.00p 1,310.00p 109626
07/03/2023 1,390.00p 1,408.00p 1,319.20p 1,348.00p 194988
06/03/2023 1,332.00p 1,429.20p 1,312.64p 1,380.00p 155318
03/03/2023 1,324.00p 1,340.00p 1,310.00p 1,318.00p 64546
02/03/2023 1,300.00p 1,348.00p 1,292.00p 1,316.00p 64592
01/03/2023 1,306.00p 1,308.00p 1,294.00p 1,300.00p 55285
28/02/2023 1,280.00p 1,308.64p 1,269.20p 1,294.00p 221657
27/02/2023 1,262.00p 1,298.00p 1,258.00p 1,272.00p 28380
24/02/2023 1,270.00p 1,298.00p 1,260.00p 1,262.00p 45182
23/02/2023 1,300.00p 1,300.00p 1,268.00p 1,270.00p 36534
22/02/2023 1,288.00p 1,294.00p 1,256.00p 1,294.00p 104407
21/02/2023 1,260.00p 1,304.21p 1,260.00p 1,292.00p 105683
20/02/2023 1,250.00p 1,292.90p 1,250.00p 1,264.00p 39455
17/02/2023 1,288.00p 1,294.00p 1,213.40p 1,260.00p 66525
16/02/2023 1,244.00p 1,294.00p 1,234.50p 1,290.00p 184351
15/02/2023 1,230.00p 1,272.00p 1,226.00p 1,234.00p 42744
14/02/2023 1,260.00p 1,280.00p 1,204.24p 1,248.00p 221342
13/02/2023 1,284.00p 1,298.00p 1,260.00p 1,260.00p 31445
10/02/2023 1,290.00p 1,308.00p 1,270.00p 1,278.00p 46056
09/02/2023 1,280.00p 1,307.20p 1,280.00p 1,300.00p 38977
08/02/2023 1,300.00p 1,324.00p 1,272.00p 1,284.00p 88704
07/02/2023 1,290.00p 1,299.50p 1,276.00p 1,294.00p 35742
06/02/2023 1,270.00p 1,310.00p 1,270.00p 1,294.00p 53085
03/02/2023 1,350.00p 1,350.00p 1,287.50p 1,302.00p 108434
02/02/2023 1,368.00p 1,398.74p 1,312.00p 1,334.00p 170192
01/02/2023 1,250.00p 1,356.72p 1,250.00p 1,314.00p 192150
31/01/2023 1,250.00p 1,295.60p 1,250.00p 1,260.00p 93768
30/01/2023 1,270.00p 1,290.00p 1,214.16p 1,270.00p 115203
27/01/2023 1,272.00p 1,307.80p 1,072.00p 1,244.00p 150680
26/01/2023 1,150.00p 1,263.30p 1,148.80p 1,254.00p 229468
25/01/2023 1,156.00p 1,170.00p 1,100.00p 1,166.00p 138309
24/01/2023 1,118.00p 1,196.00p 1,086.00p 1,150.00p 163948
23/01/2023 1,060.00p 1,084.00p 1,021.10p 1,080.00p 95608
20/01/2023 1,050.00p 1,086.00p 1,024.00p 1,036.00p 306966
19/01/2023 999.00p 1,052.00p 982.80p 1,044.00p 62400
18/01/2023 990.00p 996.00p 970.00p 995.00p 167538
17/01/2023 991.00p 1,002.00p 974.38p 998.00p 62600
16/01/2023 990.00p 1,010.00p 948.00p 997.00p 371911
13/01/2023 920.00p 980.00p 900.00p 970.00p 211823
12/01/2023 918.00p 932.70p 893.00p 913.00p 511221
11/01/2023 950.00p 960.84p 905.00p 915.00p 257583
10/01/2023 924.00p 924.00p 900.00p 919.00p 180674
09/01/2023 910.00p 910.00p 871.00p 902.00p 86647
06/01/2023 904.00p 904.00p 884.00p 890.00p 59349
05/01/2023 880.00p 909.00p 880.00p 890.00p 148639
04/01/2023 910.00p 930.00p 872.96p 890.00p 98109
03/01/2023 929.00p 951.00p 900.00p 926.00p 37626
30/12/2022 925.00p 935.00p 910.72p 920.00p 14433
29/12/2022 933.00p 979.00p 901.00p 935.00p 108242
28/12/2022 883.00p 930.00p 848.00p 923.00p 85519
23/12/2022 872.00p 875.00p 861.50p 875.00p 33212
22/12/2022 899.00p 921.75p 850.00p 864.00p 162962
21/12/2022 900.00p 944.00p 849.00p 867.00p 217868
20/12/2022 841.00p 911.37p 811.00p 900.00p 1357912
19/12/2022 739.00p 798.00p 733.68p 793.00p 114695
16/12/2022 700.00p 735.00p 698.00p 735.00p 547704

*Close Price adjusted for both dividends and splits