WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2022 698.00p 699.90p 688.30p 698.00p 692654
14/12/2022 697.00p 700.00p 688.90p 700.00p 26747
13/12/2022 663.00p 700.00p 661.20p 690.00p 249391
12/12/2022 636.00p 649.00p 636.00p 637.00p 27456
09/12/2022 646.00p 650.68p 634.50p 640.00p 5708
08/12/2022 652.00p 652.00p 618.13p 649.00p 8881
07/12/2022 646.00p 649.00p 637.00p 644.50p 7617
06/12/2022 646.00p 653.00p 646.00p 646.00p 3703
05/12/2022 644.00p 654.00p 640.00p 649.00p 69973
02/12/2022 644.00p 652.00p 635.45p 644.50p 6445
01/12/2022 640.00p 646.00p 631.90p 637.50p 35122
30/11/2022 639.00p 654.00p 638.00p 641.00p 42501
29/11/2022 646.00p 660.00p 638.60p 641.00p 13009
28/11/2022 653.00p 653.00p 643.30p 650.00p 16975
25/11/2022 645.00p 654.00p 642.20p 646.00p 52743
24/11/2022 632.00p 659.50p 632.00p 646.00p 66581
23/11/2022 638.00p 640.43p 629.00p 632.00p 172687
22/11/2022 631.00p 645.00p 616.00p 630.00p 95462
21/11/2022 617.00p 646.00p 614.63p 638.00p 159462
18/11/2022 577.00p 621.00p 570.70p 614.00p 131520
17/11/2022 560.00p 575.00p 560.00p 570.00p 156061
16/11/2022 542.00p 576.00p 535.34p 566.50p 519953
15/11/2022 518.00p 538.36p 509.00p 538.00p 24428
14/11/2022 520.00p 524.00p 515.20p 519.00p 26090
11/11/2022 512.00p 530.00p 508.00p 527.00p 39474
10/11/2022 490.50p 511.65p 490.50p 510.00p 24541
09/11/2022 482.50p 509.00p 480.00p 508.00p 30143
08/11/2022 490.00p 490.00p 468.00p 482.00p 61430
07/11/2022 497.00p 498.00p 486.80p 491.00p 38570
04/11/2022 498.00p 512.00p 476.28p 493.00p 222395
03/11/2022 455.00p 525.00p 455.00p 500.00p 97047
02/11/2022 430.00p 458.50p 428.00p 454.50p 154997
01/11/2022 425.50p 437.00p 423.50p 433.00p 37977
31/10/2022 439.00p 440.00p 433.00p 438.00p 258644
28/10/2022 440.00p 446.00p 435.00p 436.50p 872056
27/10/2022 446.00p 446.00p 424.50p 435.50p 162443
26/10/2022 446.50p 450.00p 440.00p 446.00p 36529
25/10/2022 449.50p 460.00p 440.95p 446.50p 782017
24/10/2022 450.00p 450.00p 440.00p 447.25p 19283
21/10/2022 455.50p 458.50p 450.90p 454.75p 2610
20/10/2022 450.50p 468.40p 450.50p 456.00p 36457
19/10/2022 458.00p 459.50p 450.50p 454.00p 325
18/10/2022 458.00p 464.00p 450.85p 454.00p 22225
17/10/2022 452.00p 459.53p 450.00p 450.00p 4342
14/10/2022 457.50p 465.00p 450.50p 462.00p 52183
13/10/2022 470.00p 495.00p 452.50p 459.00p 143682
12/10/2022 474.50p 494.50p 460.00p 460.00p 4251
11/10/2022 479.00p 484.50p 470.00p 472.00p 31961
10/10/2022 480.00p 490.00p 480.00p 487.50p 29144
07/10/2022 480.00p 485.00p 477.38p 482.50p 2601
06/10/2022 506.00p 506.00p 461.08p 475.00p 36323
05/10/2022 508.00p 516.00p 496.53p 507.00p 57117
04/10/2022 513.00p 525.00p 495.00p 495.00p 183444
03/10/2022 495.00p 513.00p 490.70p 508.00p 46790
30/09/2022 482.50p 508.00p 480.10p 500.00p 21958
29/09/2022 481.00p 493.50p 473.75p 473.75p 15862
28/09/2022 490.00p 499.05p 470.00p 480.00p 41588
27/09/2022 494.00p 498.38p 481.90p 492.00p 63697
26/09/2022 470.00p 492.00p 463.05p 492.00p 22302
23/09/2022 470.00p 479.00p 452.00p 470.00p 33075
22/09/2022 470.00p 490.00p 448.50p 468.50p 57382
21/09/2022 409.00p 487.00p 409.00p 487.00p 384740
20/09/2022 405.00p 407.00p 395.00p 403.25p 36810
16/09/2022 405.00p 405.50p 396.45p 401.50p 5475
15/09/2022 400.50p 403.00p 388.42p 403.00p 24623
14/09/2022 400.50p 409.50p 398.70p 400.00p 9222
13/09/2022 410.50p 419.50p 400.00p 400.00p 29061
12/09/2022 400.00p 419.79p 400.00p 412.00p 33931
09/09/2022 394.00p 418.00p 394.00p 400.00p 81009
08/09/2022 381.00p 397.00p 381.00p 393.00p 417305
07/09/2022 379.00p 381.00p 375.24p 381.00p 15815
06/09/2022 385.50p 385.50p 374.30p 379.00p 54393
05/09/2022 365.00p 380.00p 357.92p 380.00p 64403
02/09/2022 355.50p 365.00p 355.05p 365.00p 6417
01/09/2022 361.50p 365.00p 356.07p 361.75p 7979
31/08/2022 359.00p 367.50p 355.00p 357.00p 291585
30/08/2022 350.00p 360.00p 350.00p 359.00p 36035
26/08/2022 354.50p 355.00p 350.00p 350.00p 15056
25/08/2022 340.50p 350.25p 340.50p 347.75p 1349
24/08/2022 355.00p 355.00p 340.00p 341.50p 5226
23/08/2022 339.50p 353.51p 331.22p 346.25p 16255
22/08/2022 342.50p 342.11p 331.22p 339.50p 107
19/08/2022 342.50p 342.50p 328.73p 336.00p 3793
18/08/2022 330.50p 336.50p 327.64p 336.50p 6283
17/08/2022 331.00p 342.50p 331.00p 338.25p 157
16/08/2022 331.50p 340.00p 306.00p 335.00p 1096903
15/08/2022 328.00p 342.50p 320.88p 340.25p 8513
12/08/2022 338.50p 338.50p 331.30p 336.50p 348
11/08/2022 323.00p 342.50p 320.00p 339.00p 26300
10/08/2022 324.00p 328.00p 323.00p 323.00p 12923
09/08/2022 320.00p 328.20p 320.00p 327.75p 5396
08/08/2022 320.00p 329.00p 319.48p 320.00p 48569
05/08/2022 328.00p 329.00p 321.00p 322.50p 9674
04/08/2022 320.00p 329.00p 320.00p 323.00p 20644
03/08/2022 314.00p 329.50p 314.00p 323.00p 17886
02/08/2022 310.00p 317.00p 305.00p 317.00p 10440
01/08/2022 319.00p 319.00p 307.00p 307.00p 11271
29/07/2022 317.50p 318.00p 302.00p 316.00p 23187
28/07/2022 304.50p 317.00p 307.75p 314.25p 2004
27/07/2022 304.50p 316.25p 304.00p 309.00p 50104
26/07/2022 303.00p 304.00p 302.55p 304.00p 4428
25/07/2022 296.00p 305.00p 296.00p 305.00p 20726
22/07/2022 295.00p 302.00p 290.00p 300.00p 23665
21/07/2022 280.50p 291.50p 278.84p 291.50p 44646
20/07/2022 285.50p 299.50p 282.00p 298.00p 69639
19/07/2022 280.00p 295.00p 280.00p 293.25p 13021
18/07/2022 292.50p 291.18p 271.00p 278.00p 7451
15/07/2022 292.50p 292.50p 280.00p 280.50p 132953
14/07/2022 293.00p 293.00p 283.50p 283.50p 3237
13/07/2022 293.00p 293.00p 280.00p 281.75p 4587
12/07/2022 290.00p 287.50p 278.50p 284.50p 1219
11/07/2022 290.00p 301.90p 280.00p 286.50p 14245
08/07/2022 303.00p 303.50p 292.00p 292.00p 22859
07/07/2022 289.50p 301.00p 292.02p 292.50p 167177
06/07/2022 289.50p 299.50p 289.50p 295.25p 8900
05/07/2022 296.00p 298.37p 285.00p 297.00p 6754
04/07/2022 300.00p 318.00p 292.00p 294.00p 45351
01/07/2022 289.50p 293.85p 288.00p 290.00p 12081
30/06/2022 291.00p 291.00p 274.95p 282.00p 84892
29/06/2022 286.00p 297.25p 286.00p 292.25p 179579
28/06/2022 290.00p 308.50p 282.93p 287.00p 85879
27/06/2022 268.50p 271.76p 266.00p 269.00p 21055
24/06/2022 269.50p 272.50p 264.99p 272.50p 16737
23/06/2022 270.00p 273.78p 268.00p 271.00p 3899
22/06/2022 275.00p 279.50p 267.95p 275.50p 48983
21/06/2022 280.00p 280.00p 275.00p 275.00p 13970
20/06/2022 277.00p 285.00p 274.45p 278.00p 28524
17/06/2022 277.00p 286.10p 269.90p 277.50p 335772
16/06/2022 290.50p 292.15p 274.50p 283.00p 98176
15/06/2022 270.50p 296.00p 258.00p 294.00p 88168
14/06/2022 255.50p 261.00p 250.25p 255.00p 51678
13/06/2022 255.00p 254.50p 248.10p 254.50p 4194
10/06/2022 255.00p 250.00p 249.30p 250.00p 4285
09/06/2022 255.00p 255.10p 250.50p 252.75p 2153
08/06/2022 249.00p 263.00p 247.00p 263.00p 55140
07/06/2022 250.00p 256.25p 250.15p 256.25p 2090
06/06/2022 250.00p 254.50p 250.13p 254.50p 2
01/06/2022 250.00p 257.50p 250.00p 256.00p 3748
31/05/2022 250.00p 260.00p 249.73p 260.00p 15711
27/05/2022 249.50p 260.00p 246.80p 255.00p 26971
26/05/2022 246.50p 250.00p 246.05p 250.00p 55691
25/05/2022 246.50p 248.00p 240.30p 245.00p 10786
24/05/2022 246.50p 247.00p 242.00p 247.00p 9793
23/05/2022 247.50p 247.50p 240.92p 247.00p 1375
20/05/2022 243.50p 247.50p 235.00p 243.00p 18179
19/05/2022 237.00p 239.00p 230.50p 239.00p 5779
18/05/2022 245.00p 248.50p 244.85p 245.50p 29235
17/05/2022 231.00p 250.00p 230.00p 247.00p 814514
16/05/2022 230.00p 231.00p 228.50p 230.50p 349920
13/05/2022 230.50p 235.00p 224.00p 230.00p 95854
12/05/2022 221.50p 233.50p 221.50p 227.00p 229724
11/05/2022 211.50p 226.00p 210.00p 222.50p 51467
10/05/2022 236.00p 239.00p 225.00p 226.00p 112877
09/05/2022 265.50p 272.00p 235.00p 235.00p 38836
06/05/2022 277.00p 279.50p 265.00p 269.50p 173206
05/05/2022 274.00p 282.01p 270.00p 270.00p 174340
04/05/2022 274.00p 287.46p 270.50p 283.00p 11036
03/05/2022 284.50p 295.00p 279.00p 295.00p 74019
29/04/2022 277.50p 278.44p 276.00p 276.00p 4572
28/04/2022 284.00p 285.00p 270.50p 278.00p 34987
27/04/2022 270.00p 285.00p 265.11p 285.00p 18251
26/04/2022 280.00p 280.60p 275.00p 276.00p 8406
25/04/2022 277.00p 281.68p 265.00p 277.00p 19736
22/04/2022 285.50p 285.75p 275.00p 277.00p 21501
21/04/2022 290.00p 295.00p 288.10p 295.00p 1204
20/04/2022 290.00p 293.25p 284.00p 292.50p 49221
19/04/2022 300.50p 305.30p 279.00p 293.00p 41103
14/04/2022 300.50p 312.96p 300.00p 306.00p 5358
13/04/2022 306.00p 315.00p 297.50p 315.00p 16388
12/04/2022 303.00p 312.18p 302.00p 305.00p 9940
11/04/2022 299.00p 314.50p 298.00p 305.00p 13119
08/04/2022 292.00p 301.00p 288.00p 288.00p 18215
07/04/2022 300.00p 302.98p 295.50p 301.00p 18982
06/04/2022 297.00p 304.50p 292.50p 303.00p 11716
05/04/2022 292.00p 302.96p 288.00p 299.00p 22712
04/04/2022 296.00p 298.76p 289.00p 293.25p 661
01/04/2022 292.50p 295.56p 288.50p 291.50p 2505
31/03/2022 308.00p 309.95p 290.00p 297.00p 12223
30/03/2022 310.00p 319.00p 302.00p 303.00p 84438
29/03/2022 315.00p 316.00p 305.00p 310.00p 25495
28/03/2022 311.00p 320.00p 311.00p 313.50p 4228
25/03/2022 313.00p 316.80p 312.21p 313.50p 10448
24/03/2022 331.00p 331.00p 312.00p 312.00p 31063
23/03/2022 344.00p 348.00p 332.00p 334.00p 14137
22/03/2022 340.00p 346.00p 330.45p 333.50p 23337
21/03/2022 307.00p 335.00p 303.60p 331.00p 31677
18/03/2022 291.00p 312.00p 289.80p 310.00p 58487
17/03/2022 286.00p 299.00p 286.00p 292.00p 5178
16/03/2022 283.00p 295.00p 281.00p 295.00p 16292
15/03/2022 280.00p 285.00p 273.00p 280.00p 23367
14/03/2022 288.00p 299.00p 280.00p 286.00p 38019
11/03/2022 295.00p 300.85p 285.00p 288.00p 20203
10/03/2022 284.00p 298.00p 282.00p 298.00p 29430
09/03/2022 258.00p 285.00p 258.00p 285.00p 16955
08/03/2022 259.00p 259.00p 245.84p 255.00p 6836
07/03/2022 241.00p 259.00p 240.00p 252.00p 17595
04/03/2022 247.00p 252.70p 243.00p 250.00p 31205
03/03/2022 265.00p 265.00p 247.00p 247.00p 20729
02/03/2022 265.00p 271.00p 253.00p 258.00p 30672
01/03/2022 271.00p 279.20p 264.00p 264.00p 19247

*Close Price adjusted for both dividends and splits