WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/07/2020 550.00p 560.00p 532.00p 532.00p 46431
24/07/2020 514.00p 560.00p 505.94p 560.00p 50679
23/07/2020 548.00p 549.88p 500.00p 510.00p 2021829
22/07/2020 504.00p 532.00p 504.00p 530.00p 39537
21/07/2020 522.00p 528.00p 502.36p 508.00p 86463
20/07/2020 570.00p 570.00p 522.00p 530.00p 23485
17/07/2020 556.00p 566.80p 550.00p 554.00p 60823
16/07/2020 546.00p 568.00p 530.00p 550.00p 87982
15/07/2020 578.00p 578.00p 510.72p 540.00p 212919
14/07/2020 568.00p 582.68p 540.34p 563.00p 70400
13/07/2020 606.00p 613.20p 564.00p 574.00p 53422
10/07/2020 592.00p 619.00p 592.00p 602.00p 19730
09/07/2020 620.00p 620.00p 592.00p 608.00p 17904
08/07/2020 628.00p 628.00p 617.75p 620.00p 1730
07/07/2020 630.00p 630.00p 612.00p 624.00p 8725
06/07/2020 620.00p 630.00p 614.00p 620.00p 29390
03/07/2020 638.00p 638.00p 614.00p 620.00p 19564
02/07/2020 640.00p 640.00p 618.00p 620.00p 70490
01/07/2020 642.00p 686.08p 636.00p 638.00p 79710
30/06/2020 636.00p 640.00p 600.00p 622.00p 41423
29/06/2020 650.00p 660.00p 624.00p 636.00p 78310
26/06/2020 654.00p 663.00p 630.00p 650.00p 18946
25/06/2020 662.00p 662.00p 644.00p 650.00p 15356
24/06/2020 664.00p 681.20p 654.00p 664.00p 16914
23/06/2020 662.00p 692.00p 656.00p 664.00p 17975
22/06/2020 670.00p 670.00p 654.00p 662.00p 63756
19/06/2020 660.00p 670.00p 650.28p 670.00p 16069
18/06/2020 660.00p 670.00p 650.00p 659.00p 16474
17/06/2020 660.00p 668.00p 650.00p 652.00p 20789
16/06/2020 654.00p 660.00p 645.24p 655.00p 68997
15/06/2020 666.00p 668.20p 640.00p 650.00p 46410
12/06/2020 670.00p 688.00p 655.21p 674.00p 102512
11/06/2020 758.00p 770.00p 712.00p 740.00p 28441
10/06/2020 724.00p 758.00p 707.28p 732.00p 16326
09/06/2020 790.00p 799.60p 710.00p 750.00p 17733
08/06/2020 800.00p 808.00p 790.00p 808.00p 13846
05/06/2020 800.00p 818.40p 780.00p 806.00p 73506
04/06/2020 794.00p 808.00p 774.00p 780.00p 29560
03/06/2020 820.00p 830.00p 767.00p 800.00p 62787
02/06/2020 718.00p 834.00p 715.40p 820.00p 264185
01/06/2020 598.00p 696.18p 598.00p 690.00p 112497
28/05/2020 590.00p 600.00p 580.00p 590.00p 14000
27/05/2020 550.00p 606.68p 538.12p 586.00p 96150
26/05/2020 548.00p 567.74p 538.00p 544.00p 12603
22/05/2020 568.00p 570.00p 546.00p 548.00p 4224
21/05/2020 550.00p 570.00p 541.74p 550.00p 7190
20/05/2020 558.00p 568.00p 546.00p 566.00p 5436
19/05/2020 550.00p 570.00p 540.00p 550.00p 4932
18/05/2020 568.00p 568.00p 536.00p 548.00p 4372
15/05/2020 568.00p 568.00p 530.00p 550.00p 11174
14/05/2020 544.00p 552.00p 530.00p 530.00p 7832
13/05/2020 560.00p 560.00p 534.00p 534.00p 5412
12/05/2020 548.00p 570.00p 536.00p 550.00p 5749
11/05/2020 560.00p 570.00p 540.00p 540.00p 17319
07/05/2020 544.00p 560.00p 540.00p 544.00p 5401
06/05/2020 540.00p 570.00p 540.00p 544.00p 1459
05/05/2020 540.00p 556.00p 540.00p 540.00p 10034
01/05/2020 562.00p 570.00p 538.40p 546.00p 13517
30/04/2020 590.00p 590.00p 562.00p 562.00p 40273
29/04/2020 588.00p 588.00p 566.00p 574.00p 10369
28/04/2020 560.00p 580.17p 556.00p 574.00p 131786
27/04/2020 540.00p 560.00p 540.00p 556.00p 81577
24/04/2020 510.00p 540.00p 510.00p 534.00p 52533
23/04/2020 516.00p 525.84p 508.00p 515.00p 22809
22/04/2020 516.00p 524.88p 516.00p 520.00p 718
21/04/2020 526.00p 530.00p 512.00p 518.00p 10174
20/04/2020 534.00p 557.48p 528.00p 530.00p 12220
16/04/2020 554.00p 554.00p 540.00p 545.00p 7640
15/04/2020 554.00p 560.00p 541.00p 541.00p 20497
14/04/2020 546.00p 565.90p 538.00p 542.00p 21511
09/04/2020 540.00p 564.00p 534.00p 545.00p 54022
08/04/2020 534.00p 550.00p 532.00p 540.00p 13357
07/04/2020 530.00p 548.00p 530.00p 534.00p 22111
06/04/2020 450.00p 528.00p 450.00p 510.00p 229857
03/04/2020 466.00p 466.00p 444.00p 450.00p 17296
02/04/2020 468.00p 480.00p 465.00p 469.00p 46052
01/04/2020 463.00p 480.00p 462.00p 480.00p 35241
31/03/2020 445.00p 480.00p 440.00p 480.00p 49349
30/03/2020 446.00p 458.76p 442.00p 446.00p 10199
27/03/2020 469.00p 469.00p 446.00p 452.50p 28166
26/03/2020 465.00p 465.00p 450.00p 457.00p 22734
25/03/2020 473.00p 490.21p 465.00p 469.50p 45740
24/03/2020 430.00p 455.00p 422.00p 450.00p 48466
23/03/2020 458.00p 458.00p 426.00p 428.00p 36036
20/03/2020 450.00p 464.00p 435.00p 440.00p 37454
19/03/2020 428.00p 455.00p 428.00p 450.00p 67536
18/03/2020 413.00p 436.22p 411.18p 424.00p 32789
17/03/2020 452.00p 457.30p 382.16p 425.00p 144187
16/03/2020 480.00p 486.03p 429.00p 434.00p 165554
13/03/2020 474.00p 500.00p 472.08p 498.00p 118507
12/03/2020 516.00p 520.00p 450.00p 474.00p 174700
11/03/2020 528.00p 530.00p 512.96p 516.00p 25793
10/03/2020 532.00p 538.00p 489.76p 516.00p 166239
09/03/2020 520.00p 530.00p 508.00p 520.00p 80297
06/03/2020 528.00p 550.00p 517.44p 538.00p 65514
05/03/2020 544.00p 560.00p 538.00p 542.00p 38872
04/03/2020 542.00p 553.20p 542.00p 544.00p 24064
03/03/2020 550.00p 560.00p 540.00p 549.00p 31118
02/03/2020 540.00p 556.00p 531.40p 540.00p 56085
28/02/2020 540.00p 570.00p 508.00p 532.00p 115176
27/02/2020 552.00p 558.00p 542.00p 550.00p 103701
26/02/2020 560.00p 568.00p 550.00p 556.00p 33909
25/02/2020 568.00p 580.00p 562.00p 562.00p 50284
24/02/2020 550.00p 568.00p 496.57p 568.00p 114662
21/02/2020 578.00p 578.00p 540.00p 570.00p 66787
20/02/2020 530.00p 578.00p 526.60p 578.00p 59078
19/02/2020 510.00p 520.00p 509.98p 520.00p 41692
18/02/2020 470.00p 510.00p 461.78p 510.00p 289447
17/02/2020 459.00p 460.00p 439.64p 460.00p 31403
14/02/2020 429.00p 460.00p 422.73p 460.00p 49377
13/02/2020 410.00p 424.50p 405.40p 424.50p 31361
12/02/2020 402.00p 428.10p 396.28p 420.00p 32877
11/02/2020 400.00p 410.00p 398.88p 404.00p 425167
10/02/2020 399.00p 406.00p 393.96p 400.00p 18767
07/02/2020 383.00p 400.00p 383.00p 391.00p 10395
06/02/2020 383.00p 400.00p 378.00p 400.00p 39194
05/02/2020 389.00p 393.56p 380.00p 390.00p 149901
04/02/2020 395.00p 412.00p 360.00p 395.00p 224970
03/02/2020 445.00p 450.95p 420.00p 428.00p 27414
31/01/2020 458.00p 460.00p 444.90p 452.00p 10439
30/01/2020 459.00p 460.00p 447.72p 460.00p 6834
29/01/2020 455.00p 459.00p 448.15p 453.00p 13698
28/01/2020 447.00p 453.10p 440.00p 445.00p 16819
27/01/2020 455.00p 455.00p 440.00p 443.50p 13046
24/01/2020 469.00p 470.00p 456.00p 462.50p 16071
23/01/2020 450.00p 467.00p 450.00p 466.00p 42601
22/01/2020 469.00p 469.00p 448.38p 450.00p 46075
21/01/2020 478.00p 478.00p 465.00p 466.00p 7388
20/01/2020 484.00p 484.00p 461.70p 468.00p 18479
17/01/2020 478.00p 485.15p 470.00p 470.00p 24035
16/01/2020 470.00p 478.00p 466.50p 471.50p 64977
15/01/2020 468.00p 469.00p 459.60p 468.00p 27953
14/01/2020 467.00p 469.00p 463.00p 464.50p 10399
13/01/2020 470.00p 470.00p 460.00p 466.00p 18736
10/01/2020 465.00p 470.00p 450.00p 467.00p 55551
09/01/2020 456.00p 464.00p 449.00p 462.00p 73778
08/01/2020 434.00p 466.00p 425.00p 455.00p 290484
07/01/2020 434.00p 434.50p 421.00p 428.00p 125916
06/01/2020 437.00p 448.00p 431.89p 440.00p 12578
03/01/2020 434.00p 440.00p 434.00p 438.00p 9556
02/01/2020 442.00p 444.76p 437.00p 439.00p 8059
31/12/2019 445.00p 447.00p 440.60p 445.00p 9113
30/12/2019 436.00p 442.00p 435.00p 442.00p 33692
27/12/2019 416.00p 440.00p 416.00p 436.00p 17304
24/12/2019 420.00p 424.00p 415.00p 420.00p 9469
23/12/2019 413.00p 420.00p 411.68p 418.00p 18954
20/12/2019 408.00p 420.00p 408.00p 410.00p 48061
19/12/2019 414.00p 414.00p 409.60p 414.00p 6228
18/12/2019 408.00p 419.00p 408.00p 408.00p 101328
17/12/2019 412.00p 419.00p 408.00p 410.00p 46697
16/12/2019 414.00p 414.00p 405.00p 414.00p 50908
13/12/2019 405.00p 418.00p 405.00p 411.00p 15511
12/12/2019 412.00p 417.00p 400.00p 402.00p 17830
11/12/2019 416.00p 420.00p 407.00p 407.00p 35537
10/12/2019 418.00p 421.04p 414.00p 417.00p 43516
09/12/2019 420.00p 424.00p 401.00p 424.00p 35532
06/12/2019 401.00p 418.42p 397.40p 413.00p 86653
05/12/2019 365.00p 401.15p 365.00p 395.00p 45545
04/12/2019 331.00p 369.00p 330.00p 365.00p 597859
03/12/2019 345.00p 345.00p 331.00p 338.00p 583832
02/12/2019 348.00p 359.00p 341.00p 348.00p 92534
29/11/2019 346.00p 350.90p 345.00p 348.00p 33880
28/11/2019 350.00p 361.80p 345.00p 347.00p 23820
27/11/2019 347.00p 361.00p 346.00p 351.00p 70556
26/11/2019 358.00p 360.00p 346.00p 350.50p 458531
25/11/2019 385.00p 390.00p 340.00p 366.00p 408882
22/11/2019 346.00p 354.32p 335.00p 345.00p 196219
21/11/2019 374.00p 374.00p 346.00p 350.00p 77421
20/11/2019 356.00p 374.00p 350.00p 374.00p 76621
19/11/2019 383.00p 383.00p 355.00p 360.00p 19830
18/11/2019 385.00p 385.00p 355.00p 380.00p 12425
15/11/2019 372.00p 382.00p 366.00p 380.00p 27956
14/11/2019 380.00p 380.00p 372.00p 380.00p 38343
13/11/2019 395.00p 395.00p 370.00p 378.00p 121470
12/11/2019 381.00p 390.00p 375.00p 377.50p 49411
11/11/2019 391.00p 391.00p 380.00p 391.00p 19124
08/11/2019 420.00p 420.00p 391.00p 391.00p 40282
07/11/2019 410.00p 411.00p 403.00p 406.50p 2192
06/11/2019 408.00p 419.00p 400.00p 406.50p 38263
05/11/2019 418.00p 418.00p 400.00p 405.00p 22570
04/11/2019 418.00p 429.00p 418.00p 420.00p 12455
01/11/2019 420.00p 429.00p 418.00p 418.00p 56338
31/10/2019 418.00p 429.00p 418.00p 420.00p 9197
30/10/2019 420.00p 429.00p 418.00p 418.00p 7452
29/10/2019 419.00p 428.25p 419.00p 420.00p 19503
28/10/2019 419.00p 433.00p 409.12p 420.00p 50507
25/10/2019 412.00p 415.32p 395.00p 415.00p 33965
24/10/2019 395.00p 420.00p 395.00p 405.50p 14506
23/10/2019 395.00p 400.00p 387.00p 390.00p 15766
22/10/2019 391.00p 400.00p 385.00p 397.50p 9678
21/10/2019 401.00p 418.00p 391.00p 405.00p 39501
18/10/2019 400.00p 409.00p 394.00p 400.00p 15798
17/10/2019 399.00p 400.00p 391.00p 395.00p 3684
16/10/2019 412.00p 412.00p 395.50p 395.50p 7640
15/10/2019 410.00p 420.00p 395.00p 397.50p 30156
14/10/2019 394.00p 414.00p 390.00p 405.00p 47705
11/10/2019 383.00p 395.00p 376.03p 388.00p 36736
10/10/2019 395.00p 395.00p 383.64p 388.50p 1524725
09/10/2019 415.00p 415.00p 380.00p 387.00p 18937
08/10/2019 445.00p 445.00p 405.00p 408.50p 23800

*Close Price adjusted for both dividends and splits