WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/03/2018 790.00p 800.00p 770.00p 775.00p 51001
06/03/2018 755.00p 770.00p 744.00p 755.00p 26261
05/03/2018 755.00p 765.00p 744.00p 755.00p 26269
02/03/2018 755.00p 770.00p 744.00p 755.00p 3959
01/03/2018 755.00p 755.00p 741.00p 755.00p 29415
28/02/2018 755.00p 765.00p 743.00p 748.00p 12913
27/02/2018 755.00p 755.00p 743.00p 755.00p 7044
26/02/2018 750.00p 760.00p 742.00p 755.00p 34603
23/02/2018 730.00p 770.00p 730.00p 750.00p 53384
22/02/2018 725.00p 740.00p 710.00p 730.00p 9452
21/02/2018 730.00p 737.00p 710.00p 725.00p 7001
20/02/2018 730.00p 740.00p 722.00p 730.00p 6434
19/02/2018 710.00p 747.00p 710.00p 730.00p 58637
16/02/2018 705.00p 720.00p 702.00p 710.00p 21635
15/02/2018 690.00p 710.00p 685.00p 705.00p 46889
14/02/2018 690.00p 690.00p 680.00p 690.00p 13644
13/02/2018 690.00p 690.00p 680.00p 690.00p 5793
12/02/2018 690.00p 700.00p 680.00p 690.00p 28178
09/02/2018 697.00p 697.00p 671.83p 690.00p 35925
08/02/2018 715.00p 730.00p 700.00p 705.00p 20325
07/02/2018 713.00p 729.00p 700.00p 722.00p 27266
06/02/2018 692.00p 720.00p 642.00p 712.00p 141936
05/02/2018 770.00p 770.00p 700.00p 727.00p 120079
02/02/2018 795.00p 810.00p 770.00p 780.00p 26275
01/02/2018 802.00p 810.00p 790.40p 800.00p 4345
31/01/2018 803.00p 824.00p 794.50p 802.00p 33020
30/01/2018 803.00p 816.00p 791.00p 813.00p 54262
29/01/2018 770.00p 812.00p 768.00p 805.00p 69654
26/01/2018 732.00p 745.50p 730.80p 745.00p 26990
25/01/2018 735.00p 740.00p 730.00p 732.00p 63296
24/01/2018 790.00p 1,500.00p 731.90p 735.00p 85577
23/01/2018 800.00p 810.00p 780.00p 790.00p 25963
22/01/2018 795.00p 795.00p 785.00p 794.00p 93538
19/01/2018 810.00p 810.00p 780.00p 795.00p 98205
18/01/2018 805.00p 819.00p 795.00p 810.00p 80854
17/01/2018 810.00p 810.00p 790.00p 805.00p 145457
16/01/2018 845.00p 845.00p 761.40p 810.00p 382628
15/01/2018 797.00p 840.00p 794.20p 830.00p 62817
12/01/2018 792.00p 804.00p 785.00p 799.00p 89902
11/01/2018 735.00p 801.00p 735.00p 792.00p 239160
10/01/2018 710.00p 740.00p 710.00p 735.00p 37686
09/01/2018 691.00p 719.00p 691.00p 710.00p 89214
08/01/2018 660.00p 700.00p 655.00p 689.00p 19398
05/01/2018 655.00p 670.00p 643.00p 670.00p 84048
04/01/2018 627.00p 668.00p 627.00p 668.00p 185855
03/01/2018 615.00p 641.00p 590.00p 626.00p 229587
02/01/2018 570.00p 580.00p 560.00p 570.00p 10499
29/12/2017 572.50p 579.50p 565.00p 572.50p 9789
28/12/2017 570.00p 579.70p 561.20p 570.00p 6869
27/12/2017 570.00p 579.60p 560.40p 570.00p 6293
22/12/2017 570.00p 580.00p 561.20p 570.00p 5382
21/12/2017 570.00p 580.00p 560.00p 570.00p 17784
20/12/2017 570.00p 579.00p 560.00p 565.00p 32612
19/12/2017 570.00p 580.00p 560.00p 567.00p 13278
18/12/2017 570.00p 580.00p 560.00p 570.00p 9622
15/12/2017 577.50p 584.00p 565.00p 570.00p 7163
14/12/2017 577.50p 577.50p 570.00p 577.50p 2630
13/12/2017 592.50p 592.50p 570.00p 577.50p 24731
12/12/2017 592.50p 595.00p 590.10p 592.50p 9370
11/12/2017 592.50p 598.00p 590.50p 592.50p 14851
08/12/2017 590.00p 600.00p 580.00p 592.50p 68223
07/12/2017 588.50p 595.00p 580.00p 590.00p 37857
06/12/2017 591.00p 591.10p 582.00p 590.00p 63786
05/12/2017 571.50p 594.00p 571.50p 584.00p 259130
04/12/2017 560.00p 570.00p 545.00p 567.50p 96012
01/12/2017 532.50p 580.00p 500.50p 565.00p 151345
30/11/2017 577.50p 577.50p 530.00p 532.50p 23653
29/11/2017 587.50p 587.50p 550.00p 577.50p 150813
28/11/2017 622.50p 629.00p 580.00p 600.00p 34845
27/11/2017 627.50p 629.00p 610.00p 610.00p 114414
24/11/2017 632.50p 638.00p 620.00p 630.00p 25475
23/11/2017 642.50p 647.75p 620.00p 632.50p 37314
22/11/2017 665.00p 667.50p 625.00p 635.00p 109447
21/11/2017 707.50p 713.00p 660.10p 665.00p 36174
20/11/2017 720.00p 721.50p 679.00p 707.50p 57968
17/11/2017 745.00p 765.00p 720.00p 722.50p 39285
16/11/2017 762.50p 763.75p 720.00p 735.00p 40793
15/11/2017 770.00p 780.00p 758.48p 762.50p 97250
14/11/2017 805.00p 805.00p 760.00p 770.00p 55532
13/11/2017 810.00p 813.50p 799.96p 805.00p 207764
10/11/2017 828.00p 828.00p 800.00p 810.00p 31308
09/11/2017 830.00p 830.04p 815.00p 823.00p 78168
08/11/2017 839.50p 842.00p 821.00p 830.00p 19306
07/11/2017 835.00p 845.00p 835.00p 839.50p 20409
06/11/2017 817.50p 835.00p 810.00p 825.00p 26302
03/11/2017 817.50p 820.00p 799.96p 817.50p 10240
02/11/2017 817.50p 820.00p 800.00p 817.50p 154021
01/11/2017 817.50p 823.80p 799.40p 817.50p 30021
31/10/2017 825.00p 835.00p 800.00p 810.00p 90048
30/10/2017 805.00p 829.00p 800.00p 825.00p 16425
27/10/2017 810.50p 814.50p 800.96p 805.00p 57149
26/10/2017 818.50p 818.50p 808.30p 810.50p 28863
25/10/2017 825.00p 830.00p 820.00p 821.00p 40040
24/10/2017 835.00p 840.00p 819.96p 825.00p 17682
23/10/2017 832.50p 837.00p 818.00p 835.00p 120634
20/10/2017 860.00p 870.00p 825.00p 832.50p 26766
19/10/2017 865.00p 875.00p 850.00p 860.00p 9244
18/10/2017 885.00p 890.00p 850.00p 862.50p 31446
17/10/2017 877.50p 890.00p 870.00p 881.50p 20261
16/10/2017 862.50p 870.00p 850.00p 860.00p 18655
13/10/2017 855.00p 862.50p 855.00p 862.50p 19433
12/10/2017 860.00p 881.50p 855.00p 855.00p 290
11/10/2017 855.00p 880.00p 850.00p 860.00p 64440
10/10/2017 822.50p 850.00p 822.50p 850.00p 102502
09/10/2017 797.50p 837.50p 797.50p 822.50p 50586
06/10/2017 797.50p 797.50p 797.50p 797.50p 4048
05/10/2017 797.50p 797.50p 797.50p 797.50p 13446
04/10/2017 797.50p 797.50p 797.50p 797.50p 126400
03/10/2017 802.50p 802.50p 797.50p 797.50p 15998
02/10/2017 805.00p 805.00p 802.50p 802.50p 46046
29/09/2017 805.00p 807.50p 805.00p 805.00p 16229
28/09/2017 805.00p 805.00p 805.00p 805.00p 1279
27/09/2017 817.50p 817.50p 801.00p 805.00p 90474
26/09/2017 840.00p 840.00p 810.00p 817.50p 73952
25/09/2017 799.50p 814.50p 790.00p 810.00p 35289
22/09/2017 765.00p 799.00p 765.00p 790.00p 299726
21/09/2017 755.00p 799.00p 755.00p 765.00p 84193
20/09/2017 720.00p 755.00p 720.00p 755.00p 8891
19/09/2017 687.50p 717.50p 667.50p 717.50p 379580
18/09/2017 667.50p 667.50p 667.50p 667.50p 9442
15/09/2017 667.50p 667.50p 667.50p 667.50p 7776
14/09/2017 675.00p 677.50p 667.50p 667.50p 66141
13/09/2017 682.50p 682.50p 675.00p 675.00p 40065
12/09/2017 667.50p 682.50p 667.50p 682.50p 115159
11/09/2017 660.00p 667.50p 658.75p 667.50p 31894
08/09/2017 692.50p 692.50p 660.00p 660.00p 65609
07/09/2017 700.00p 700.00p 685.00p 692.50p 109291
06/09/2017 742.50p 745.00p 672.50p 700.00p 342575
05/09/2017 700.00p 727.50p 700.00p 727.50p 82013
04/09/2017 735.00p 735.00p 700.50p 700.50p 124
01/09/2017 727.50p 737.50p 725.00p 730.00p 30149
31/08/2017 745.00p 745.00p 725.00p 725.00p 7780
30/08/2017 740.00p 745.00p 710.00p 745.00p 58907
29/08/2017 797.50p 797.50p 745.00p 745.00p 45827
25/08/2017 797.50p 797.50p 797.50p 797.50p 82510
24/08/2017 797.50p 805.00p 797.50p 797.50p 17911
23/08/2017 797.50p 805.00p 797.50p 805.00p 2111
22/08/2017 787.50p 797.50p 782.50p 797.50p 30836
21/08/2017 766.00p 782.50p 766.00p 782.50p 15950
18/08/2017 787.50p 787.50p 761.00p 766.00p 30033
17/08/2017 785.00p 787.50p 787.50p 787.50p 15423
16/08/2017 790.00p 790.00p 787.50p 787.50p 12889
15/08/2017 790.00p 790.00p 790.00p 790.00p 66570
14/08/2017 782.50p 790.00p 782.50p 790.00p 21236
11/08/2017 797.50p 797.50p 780.00p 782.50p 41093
10/08/2017 800.00p 800.00p 797.50p 797.50p 36863
09/08/2017 812.50p 812.50p 800.00p 800.00p 186
08/08/2017 788.50p 812.50p 788.50p 812.50p 34258
07/08/2017 727.50p 800.00p 727.50p 791.00p 37145
04/08/2017 700.00p 745.00p 700.00p 727.50p 149239
03/08/2017 695.00p 700.00p 692.50p 700.00p 80166
02/08/2017 677.50p 700.00p 677.50p 700.00p 3600
01/08/2017 675.00p 690.00p 675.00p 690.00p 3745
31/07/2017 672.50p 672.50p 672.50p 672.50p 11460
28/07/2017 690.00p 690.00p 672.50p 672.50p 67086
27/07/2017 687.50p 690.00p 687.50p 690.00p 25027
26/07/2017 672.50p 692.50p 670.00p 687.50p 37145
25/07/2017 647.50p 670.00p 647.50p 670.00p 2519
24/07/2017 627.50p 627.50p 625.00p 627.50p 12464
21/07/2017 642.50p 642.50p 625.00p 627.50p 21477
20/07/2017 642.50p 642.50p 642.50p 642.50p 28048
19/07/2017 627.50p 642.50p 625.00p 642.50p 29461
18/07/2017 617.50p 627.50p 610.00p 627.50p 14548
17/07/2017 597.50p 615.00p 597.50p 610.00p 30316
14/07/2017 602.50p 602.50p 597.50p 597.50p 14200
13/07/2017 592.50p 605.00p 592.50p 602.50p 7716
12/07/2017 572.50p 592.50p 572.50p 592.50p 27027
11/07/2017 597.50p 597.50p 572.50p 572.50p 2037
10/07/2017 600.00p 600.00p 592.50p 592.50p 335
07/07/2017 610.00p 610.00p 600.00p 600.00p 17332
06/07/2017 647.50p 647.50p 604.50p 604.50p 39066
05/07/2017 655.00p 655.00p 647.50p 647.50p 20322
04/07/2017 642.50p 658.00p 642.50p 655.00p 1000
03/07/2017 625.00p 671.50p 592.50p 642.50p 94785
30/06/2017 567.50p 592.50p 565.00p 592.50p 36512
29/06/2017 567.50p 567.50p 567.50p 567.50p 8373
28/06/2017 567.50p 567.50p 567.50p 567.50p 11820
27/06/2017 567.50p 570.00p 565.00p 567.50p 53259
26/06/2017 572.50p 577.50p 570.00p 570.00p 32203
23/06/2017 566.00p 580.00p 565.00p 572.50p 17965
22/06/2017 542.50p 580.00p 542.50p 580.00p 4000
21/06/2017 550.00p 552.50p 538.50p 538.50p 0
20/06/2017 521.00p 555.00p 521.00p 550.00p 0
19/06/2017 520.00p 521.00p 520.00p 521.00p 0
16/06/2017 532.50p 536.25p 512.25p 520.00p 40777
15/06/2017 540.00p 552.90p 511.00p 517.50p 135069
14/06/2017 490.00p 532.00p 490.00p 510.00p 108864
13/06/2017 467.50p 470.00p 450.00p 460.00p 29461
12/06/2017 452.50p 473.00p 452.50p 467.50p 44506
09/06/2017 447.50p 458.60p 440.00p 450.00p 22388
08/06/2017 440.00p 456.00p 435.50p 447.50p 25054
07/06/2017 460.00p 460.00p 435.00p 440.00p 19961
06/06/2017 465.00p 470.00p 450.00p 460.00p 12575
05/06/2017 467.50p 467.50p 455.00p 465.00p 8526
02/06/2017 470.00p 475.00p 460.00p 467.50p 13006
01/06/2017 470.00p 474.00p 460.40p 470.00p 12722
31/05/2017 475.00p 480.00p 460.00p 470.00p 25381
30/05/2017 500.00p 500.00p 470.00p 475.00p 32960
26/05/2017 487.50p 509.65p 485.00p 500.00p 1972800
25/05/2017 460.00p 492.00p 460.00p 487.50p 63118

*Close Price adjusted for both dividends and splits