WANdisco (WAND) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WANdisco

Date Open High Low Close* Volume
24/03/2014 1,290.00p 1,290.00p 1,147.50p 1,147.50p 33521
21/03/2014 1,292.50p 1,292.50p 1,250.00p 1,266.00p 104789
20/03/2014 1,305.00p 1,317.00p 1,272.50p 1,292.50p 36952
19/03/2014 1,275.00p 1,280.00p 1,257.10p 1,272.50p 18597
18/03/2014 1,275.00p 1,280.00p 1,253.19p 1,275.00p 4837
17/03/2014 1,285.00p 1,300.00p 1,260.00p 1,275.00p 7152
14/03/2014 1,285.00p 1,300.00p 1,270.00p 1,285.00p 5696
13/03/2014 1,285.00p 1,295.00p 1,270.00p 1,285.00p 3325
12/03/2014 1,285.00p 1,300.00p 1,285.00p 1,285.00p 2671
11/03/2014 1,290.00p 1,310.00p 1,270.00p 1,285.00p 7052
10/03/2014 1,277.50p 1,285.00p 1,270.00p 1,277.50p 27797
07/03/2014 1,275.00p 1,301.00p 1,275.00p 1,277.50p 7113
06/03/2014 1,275.00p 1,301.00p 1,268.00p 1,301.00p 14117
05/03/2014 1,317.50p 1,325.00p 1,270.00p 1,280.00p 139893
04/03/2014 1,325.00p 1,335.00p 1,300.00p 1,315.00p 14908
03/03/2014 1,327.50p 1,342.01p 1,300.00p 1,315.00p 30258
28/02/2014 1,312.50p 1,340.00p 1,299.48p 1,340.00p 22802
27/02/2014 1,312.50p 1,325.00p 1,300.00p 1,312.50p 4578
26/02/2014 1,325.00p 1,332.50p 1,300.00p 1,312.50p 12610
25/02/2014 1,315.00p 1,335.00p 1,313.00p 1,325.00p 3768
24/02/2014 1,340.00p 1,343.60p 1,300.00p 1,313.00p 68407
21/02/2014 1,362.50p 1,370.00p 1,320.00p 1,340.00p 20695
20/02/2014 1,320.00p 1,390.00p 1,320.00p 1,370.00p 56714
19/02/2014 1,312.50p 1,340.00p 1,303.75p 1,320.00p 6731
18/02/2014 1,285.00p 1,330.00p 1,275.00p 1,312.50p 84580
17/02/2014 1,272.50p 1,295.00p 1,265.00p 1,275.00p 2625
14/02/2014 1,272.50p 1,290.00p 1,259.00p 1,272.50p 71627
13/02/2014 1,272.50p 1,290.00p 1,259.00p 1,272.50p 28404
12/02/2014 1,272.50p 1,290.00p 1,255.00p 1,260.00p 34369
11/02/2014 1,235.00p 1,290.00p 1,228.40p 1,272.50p 16822
10/02/2014 1,235.00p 1,235.00p 1,220.00p 1,235.00p 16872
07/02/2014 1,212.50p 1,260.00p 1,198.00p 1,235.00p 130423
06/02/2014 1,200.00p 1,229.00p 1,196.00p 1,198.00p 10264
05/02/2014 1,205.00p 1,215.00p 1,195.00p 1,205.00p 131340
04/02/2014 1,212.50p 1,219.50p 1,195.00p 1,205.00p 42586
03/02/2014 1,215.00p 1,235.00p 1,198.50p 1,212.50p 124016
31/01/2014 1,215.00p 1,224.60p 1,199.00p 1,200.00p 117225
30/01/2014 1,190.00p 1,212.50p 1,182.00p 1,212.50p 261792
29/01/2014 1,190.00p 1,198.00p 1,180.00p 1,190.00p 90173
28/01/2014 1,200.00p 1,213.60p 1,180.00p 1,184.00p 215054
27/01/2014 1,196.00p 1,220.00p 1,180.00p 1,194.00p 135733
24/01/2014 1,180.00p 1,200.00p 1,170.00p 1,196.00p 96932
23/01/2014 1,155.00p 1,200.00p 1,146.08p 1,180.00p 80441
22/01/2014 1,065.00p 1,175.00p 1,050.50p 1,155.00p 236747
21/01/2014 1,087.50p 1,087.50p 1,050.00p 1,065.00p 63480
20/01/2014 1,090.00p 1,090.00p 1,070.00p 1,087.50p 54204
17/01/2014 1,080.00p 1,097.60p 1,075.00p 1,077.00p 105951
16/01/2014 1,195.00p 1,195.00p 1,050.00p 1,077.00p 873372
15/01/2014 1,262.50p 1,300.00p 1,170.00p 1,170.00p 49580
14/01/2014 1,255.00p 1,263.00p 1,245.00p 1,250.00p 14084
13/01/2014 1,255.00p 1,265.00p 1,245.00p 1,255.00p 8054
10/01/2014 1,285.00p 1,300.00p 1,240.00p 1,255.00p 32146
09/01/2014 1,290.00p 1,302.00p 1,270.00p 1,285.00p 31106
08/01/2014 1,290.00p 1,306.00p 1,272.00p 1,290.00p 7978
07/01/2014 1,295.00p 1,307.00p 1,280.00p 1,290.00p 35067
06/01/2014 1,292.50p 1,310.00p 1,283.00p 1,295.00p 22185
03/01/2014 1,295.00p 1,310.00p 1,260.00p 1,295.00p 47688
02/01/2014 1,275.00p 1,310.00p 1,230.00p 1,295.00p 38016
31/12/2013 1,210.00p 1,290.00p 1,205.00p 1,230.00p 30044
30/12/2013 1,192.50p 1,221.50p 1,185.00p 1,210.00p 19131
27/12/2013 1,192.50p 1,195.00p 1,180.00p 1,195.00p 85133
24/12/2013 1,192.50p 1,194.00p 1,180.00p 1,192.50p 9471
23/12/2013 1,195.00p 1,200.00p 1,180.00p 1,192.50p 20868
20/12/2013 1,262.50p 1,268.75p 1,180.00p 1,195.00p 232968
19/12/2013 1,225.00p 1,275.00p 1,215.00p 1,262.50p 42628
18/12/2013 1,282.50p 1,293.00p 1,200.00p 1,215.00p 417617
17/12/2013 1,315.00p 1,320.00p 1,280.00p 1,292.50p 347394
16/12/2013 1,390.00p 1,390.00p 1,275.00p 1,300.00p 32574
13/12/2013 1,400.00p 1,400.00p 1,370.00p 1,390.00p 12831
12/12/2013 1,410.00p 1,419.50p 1,400.00p 1,405.00p 11834
11/12/2013 1,415.00p 1,420.00p 1,391.00p 1,406.00p 461223
10/12/2013 1,395.00p 1,400.00p 1,380.00p 1,391.00p 187732
09/12/2013 1,435.00p 1,461.00p 1,380.00p 1,395.00p 24348
06/12/2013 1,465.00p 1,480.00p 1,430.00p 1,461.00p 18751
05/12/2013 1,455.00p 1,480.00p 1,434.40p 1,465.00p 58271
04/12/2013 1,507.50p 1,513.75p 1,435.00p 1,450.00p 49879
03/12/2013 1,522.50p 1,549.50p 1,495.00p 1,524.00p 81462
02/12/2013 1,485.00p 1,530.00p 1,480.00p 1,520.00p 61294
29/11/2013 1,447.50p 1,495.00p 1,447.50p 1,480.00p 63360
28/11/2013 1,430.00p 1,460.00p 1,430.00p 1,447.50p 794161
27/11/2013 1,442.50p 1,445.00p 1,420.00p 1,430.00p 167740
26/11/2013 1,410.00p 1,490.00p 1,400.00p 1,437.00p 457267
25/11/2013 1,390.00p 1,420.00p 1,320.00p 1,410.00p 184349
22/11/2013 1,335.00p 1,400.00p 1,335.00p 1,392.50p 35697
21/11/2013 1,335.00p 1,350.00p 1,335.00p 1,350.00p 35833
20/11/2013 1,335.00p 1,346.00p 1,325.00p 1,346.00p 31141
19/11/2013 1,335.00p 1,345.00p 1,325.00p 1,340.00p 39625
18/11/2013 1,335.00p 1,345.00p 1,330.00p 1,334.00p 14064
15/11/2013 1,335.00p 1,345.00p 1,335.00p 1,335.00p 12104
14/11/2013 1,305.00p 1,345.00p 1,305.00p 1,326.00p 30664
13/11/2013 1,340.00p 1,350.00p 1,287.00p 1,314.00p 36121
12/11/2013 1,277.50p 1,350.00p 1,264.00p 1,342.00p 73171
11/11/2013 1,270.00p 1,280.00p 1,263.00p 1,271.00p 44599
08/11/2013 1,250.00p 1,280.00p 1,250.00p 1,270.00p 54449
07/11/2013 1,230.00p 1,276.07p 1,230.00p 1,240.00p 48166
06/11/2013 1,182.50p 1,230.00p 1,182.50p 1,230.00p 34121
05/11/2013 1,182.50p 1,190.00p 1,175.00p 1,183.00p 58227
04/11/2013 1,172.50p 1,190.00p 1,165.00p 1,182.50p 13800
01/11/2013 1,160.00p 1,175.00p 1,159.00p 1,165.00p 151691
31/10/2013 1,157.50p 1,165.00p 1,155.50p 1,159.00p 12140
30/10/2013 1,160.00p 1,165.00p 1,156.00p 1,157.50p 25590
29/10/2013 1,160.00p 1,165.00p 1,156.00p 1,160.00p 38852
28/10/2013 1,160.00p 1,162.00p 1,155.00p 1,160.00p 14826
25/10/2013 1,160.00p 1,162.00p 1,155.00p 1,160.00p 7335
24/10/2013 1,160.00p 1,165.00p 1,155.00p 1,155.00p 14445
23/10/2013 1,160.00p 1,165.00p 1,153.00p 1,160.00p 33515
22/10/2013 1,157.50p 1,165.00p 1,155.65p 1,160.00p 12454
21/10/2013 1,157.50p 1,160.00p 1,155.00p 1,156.00p 29196
18/10/2013 1,160.00p 1,163.00p 1,155.50p 1,160.00p 29756
17/10/2013 1,160.00p 1,165.00p 1,156.00p 1,160.00p 19510
16/10/2013 1,157.50p 1,165.00p 1,152.25p 1,160.00p 127809
15/10/2013 1,150.00p 1,170.00p 1,146.00p 1,154.00p 148558
14/10/2013 1,140.00p 1,150.00p 1,140.00p 1,141.00p 11324
11/10/2013 1,157.50p 1,163.50p 1,135.00p 1,144.00p 235356
10/10/2013 1,157.50p 1,163.50p 1,150.00p 1,150.00p 14512
09/10/2013 1,167.50p 1,172.00p 1,153.00p 1,166.00p 252096
08/10/2013 1,167.50p 1,175.00p 1,163.75p 1,167.50p 13395
07/10/2013 1,165.00p 1,171.25p 1,155.00p 1,167.50p 20039
04/10/2013 1,152.50p 1,180.00p 1,150.00p 1,161.00p 71472
03/10/2013 1,150.00p 1,160.00p 1,146.55p 1,153.00p 131642
02/10/2013 1,157.50p 1,165.00p 1,140.00p 1,150.00p 46640
01/10/2013 1,140.00p 1,170.00p 1,134.00p 1,164.00p 336495
30/09/2013 1,060.00p 1,145.00p 1,050.00p 1,135.00p 192821
27/09/2013 995.00p 1,095.00p 960.00p 1,095.00p 146606
26/09/2013 1,047.50p 1,047.50p 950.00p 990.00p 314381
25/09/2013 1,070.00p 1,070.00p 985.00p 1,030.00p 55657
24/09/2013 1,090.00p 1,090.00p 1,060.00p 1,065.00p 25608
23/09/2013 1,130.00p 1,130.00p 1,080.00p 1,090.00p 18362
20/09/2013 1,135.00p 1,140.00p 1,120.00p 1,130.00p 6362
19/09/2013 1,145.00p 1,145.00p 1,120.00p 1,138.00p 14496
18/09/2013 1,152.50p 1,158.00p 1,141.00p 1,141.00p 6479
17/09/2013 1,167.50p 1,167.50p 1,140.00p 1,151.00p 19143
16/09/2013 1,130.00p 1,174.25p 1,125.00p 1,167.50p 29415
13/09/2013 1,132.50p 1,139.00p 1,125.00p 1,130.00p 12403
12/09/2013 1,167.50p 1,175.00p 1,125.00p 1,132.50p 21347
11/09/2013 1,165.00p 1,175.00p 1,143.00p 1,175.00p 36513
10/09/2013 1,135.00p 1,170.00p 1,125.00p 1,143.00p 21764
09/09/2013 1,120.00p 1,139.50p 1,110.00p 1,126.00p 18300
06/09/2013 1,115.00p 1,125.00p 1,105.00p 1,115.00p 48311
05/09/2013 1,125.00p 1,134.00p 1,090.00p 1,121.00p 23627
04/09/2013 1,065.00p 1,134.00p 1,065.00p 1,125.00p 63110
03/09/2013 1,110.00p 1,125.00p 1,003.11p 1,065.00p 73666
02/09/2013 1,055.00p 1,120.00p 1,055.00p 1,105.00p 53684
30/08/2013 1,030.00p 1,060.00p 1,011.00p 1,055.00p 98696
29/08/2013 1,000.00p 1,040.00p 992.00p 1,011.00p 71588
28/08/2013 990.00p 1,007.00p 985.00p 997.00p 32125
27/08/2013 935.00p 990.00p 935.00p 985.00p 43993
23/08/2013 935.00p 939.00p 931.00p 935.00p 85882
22/08/2013 927.50p 935.00p 925.00p 935.00p 25483
21/08/2013 927.50p 937.70p 920.00p 927.50p 54167
20/08/2013 927.50p 930.00p 920.00p 927.50p 2788
19/08/2013 925.00p 935.00p 915.00p 927.50p 31501
16/08/2013 927.50p 929.00p 915.00p 925.00p 9884
15/08/2013 925.00p 932.00p 916.00p 923.50p 7412
14/08/2013 922.50p 928.50p 912.40p 922.50p 229521
13/08/2013 915.00p 930.00p 901.50p 917.00p 304225
12/08/2013 920.00p 920.00p 900.00p 915.00p 5910
09/08/2013 920.00p 920.00p 911.00p 920.00p 3237
08/08/2013 920.00p 927.00p 911.00p 920.00p 4172
07/08/2013 920.00p 922.00p 910.00p 920.00p 18305
06/08/2013 920.00p 925.00p 908.50p 920.00p 13014
05/08/2013 920.00p 922.40p 910.00p 910.00p 8179
02/08/2013 922.50p 922.50p 910.00p 920.00p 24136
01/08/2013 935.00p 935.00p 910.00p 922.50p 4841
31/07/2013 937.50p 940.00p 920.00p 935.00p 2186
30/07/2013 960.00p 960.00p 935.00p 937.50p 4576
29/07/2013 967.50p 967.50p 945.00p 945.00p 5780
26/07/2013 967.50p 967.50p 952.00p 952.00p 2387
25/07/2013 965.00p 968.00p 950.00p 967.50p 14637
24/07/2013 967.50p 969.00p 950.00p 953.00p 7842
23/07/2013 975.00p 977.40p 950.00p 967.50p 19187
22/07/2013 977.50p 980.00p 965.00p 975.00p 2235
19/07/2013 990.00p 993.75p 965.00p 980.00p 10605
18/07/2013 965.00p 1,005.00p 950.00p 990.00p 31177
17/07/2013 957.50p 957.75p 945.00p 955.00p 106435
16/07/2013 957.50p 965.00p 950.00p 957.50p 167711
15/07/2013 957.50p 962.50p 945.00p 957.50p 27792
12/07/2013 960.00p 964.50p 945.00p 955.00p 6478
11/07/2013 960.00p 964.50p 946.50p 960.00p 10620
10/07/2013 970.00p 975.00p 945.00p 960.00p 126499
09/07/2013 970.00p 978.00p 970.00p 970.00p 1026
08/07/2013 970.00p 979.00p 950.00p 970.00p 11767
05/07/2013 962.50p 1,010.00p 958.30p 970.00p 16699
04/07/2013 935.00p 965.00p 920.00p 957.50p 18876
03/07/2013 937.50p 948.00p 925.00p 937.50p 6765
02/07/2013 937.50p 944.50p 925.00p 937.50p 4650
01/07/2013 937.50p 945.00p 925.00p 937.50p 7537
28/06/2013 927.50p 949.00p 917.50p 937.50p 15579
27/06/2013 920.00p 920.00p 910.00p 917.50p 4690
26/06/2013 922.50p 923.00p 911.25p 920.00p 6568
25/06/2013 922.50p 932.00p 911.25p 922.50p 1953
24/06/2013 902.50p 940.00p 900.00p 920.00p 26339
21/06/2013 860.00p 907.00p 859.00p 900.00p 56530
20/06/2013 860.00p 867.00p 855.00p 860.00p 5873
19/06/2013 860.00p 872.50p 830.00p 860.00p 107944
18/06/2013 877.50p 888.75p 820.00p 850.00p 1565774
17/06/2013 877.50p 889.00p 865.00p 878.00p 3667
14/06/2013 877.50p 888.75p 865.00p 877.50p 104989
13/06/2013 885.00p 885.00p 860.00p 865.00p 103613
12/06/2013 897.50p 900.00p 870.00p 885.00p 12064

*Close Price adjusted for both dividends and splits