Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
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