WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/08/2016 220.00p 229.00p 215.40p 220.00p 323612
05/08/2016 204.00p 228.50p 200.00p 217.50p 46473
04/08/2016 182.50p 212.09p 182.50p 204.00p 347430
03/08/2016 177.50p 189.94p 175.00p 182.50p 105512
02/08/2016 167.50p 179.95p 167.50p 172.50p 75464
01/08/2016 162.50p 170.00p 162.50p 170.00p 14651
29/07/2016 162.50p 168.50p 159.90p 162.50p 14946
28/07/2016 162.50p 169.94p 157.55p 162.50p 7551
27/07/2016 160.00p 163.70p 157.00p 160.00p 5371
26/07/2016 160.00p 161.00p 157.00p 160.00p 5066
25/07/2016 160.00p 168.49p 159.95p 160.00p 36073
22/07/2016 160.00p 165.00p 156.70p 165.00p 16069
21/07/2016 162.50p 162.50p 159.00p 160.00p 2035
20/07/2016 162.50p 168.05p 162.50p 162.50p 595
19/07/2016 145.00p 169.94p 145.00p 162.50p 43729
18/07/2016 145.00p 152.40p 140.00p 142.50p 13847
15/07/2016 145.00p 145.00p 145.00p 145.00p 0
14/07/2016 145.00p 145.00p 142.00p 145.00p 5990
13/07/2016 140.00p 145.00p 140.00p 145.00p 5000
12/07/2016 137.50p 155.00p 134.50p 140.00p 107460
11/07/2016 142.50p 150.00p 130.00p 140.00p 13707
08/07/2016 142.50p 142.50p 142.50p 142.50p 0
07/07/2016 145.00p 145.00p 136.87p 142.50p 1556
06/07/2016 147.50p 147.50p 135.00p 145.00p 400
05/07/2016 150.00p 154.25p 145.00p 147.50p 9115
04/07/2016 150.00p 150.00p 147.50p 150.00p 1000
01/07/2016 150.00p 154.94p 147.00p 150.00p 2297
30/06/2016 137.50p 150.00p 132.25p 150.00p 39332
29/06/2016 122.50p 137.50p 122.50p 137.50p 28311
28/06/2016 130.00p 130.00p 120.00p 122.50p 37000
27/06/2016 142.50p 142.50p 126.00p 130.00p 15294
24/06/2016 142.50p 142.50p 135.06p 142.50p 5215
23/06/2016 147.50p 150.00p 147.50p 147.50p 758
22/06/2016 147.50p 150.00p 140.06p 147.50p 3569
21/06/2016 152.50p 152.50p 142.50p 147.50p 8740
20/06/2016 157.50p 157.50p 145.00p 152.50p 8398
17/06/2016 157.50p 158.00p 151.00p 157.50p 10743
16/06/2016 167.50p 167.50p 155.00p 157.50p 22750
15/06/2016 170.00p 174.94p 160.00p 167.50p 42397
14/06/2016 172.50p 174.00p 165.00p 170.00p 13834
13/06/2016 172.50p 172.50p 166.05p 172.50p 2619
10/06/2016 157.50p 176.25p 155.51p 172.50p 21899
09/06/2016 155.00p 155.00p 151.70p 155.00p 2232
08/06/2016 157.50p 157.50p 150.00p 155.00p 36613
07/06/2016 165.00p 168.00p 155.00p 157.50p 12621
06/06/2016 167.50p 168.00p 155.20p 165.00p 6312
03/06/2016 170.00p 170.00p 160.00p 167.50p 2025
02/06/2016 170.00p 170.00p 165.00p 170.00p 3598
01/06/2016 172.50p 175.00p 170.00p 170.00p 0
31/05/2016 180.00p 180.00p 170.00p 175.00p 2445
27/05/2016 180.00p 180.00p 176.50p 180.00p 85
26/05/2016 182.50p 182.50p 175.00p 180.00p 70193
25/05/2016 182.50p 182.50p 175.00p 182.50p 5488
24/05/2016 185.00p 186.50p 180.00p 185.00p 5160
23/05/2016 185.00p 187.30p 185.00p 185.00p 273
20/05/2016 187.50p 187.50p 182.00p 185.00p 4415
19/05/2016 190.00p 190.00p 180.00p 187.50p 8384
18/05/2016 192.50p 192.50p 185.00p 192.50p 15664
17/05/2016 192.50p 197.00p 192.50p 192.50p 2000
16/05/2016 197.50p 197.50p 186.00p 192.50p 14259
13/05/2016 197.50p 210.90p 192.00p 197.50p 9749
12/05/2016 202.50p 202.50p 195.00p 197.50p 16447
11/05/2016 205.00p 205.00p 197.25p 202.50p 13978
10/05/2016 210.00p 211.50p 200.00p 200.00p 113735
09/05/2016 212.50p 215.00p 207.55p 213.00p 42030
06/05/2016 212.50p 213.70p 206.87p 212.50p 15941
05/05/2016 212.50p 214.00p 208.75p 212.50p 19301
04/05/2016 212.50p 212.50p 207.00p 212.50p 2951
03/05/2016 215.00p 218.00p 206.95p 212.50p 27336
29/04/2016 222.50p 229.00p 210.06p 215.00p 90677
28/04/2016 195.00p 230.00p 195.00p 219.00p 258370
27/04/2016 177.50p 182.50p 176.25p 180.00p 9901
26/04/2016 175.00p 179.00p 171.10p 177.50p 21971
25/04/2016 175.00p 179.94p 171.10p 175.00p 4664
22/04/2016 177.50p 177.50p 170.00p 175.00p 66672
21/04/2016 180.00p 180.00p 175.50p 177.50p 5344
20/04/2016 185.00p 185.00p 177.00p 180.00p 45016
19/04/2016 185.00p 185.00p 180.00p 185.00p 62001
18/04/2016 187.50p 189.67p 180.50p 185.00p 21491
15/04/2016 187.50p 189.95p 185.25p 187.50p 39843
14/04/2016 187.50p 187.50p 185.00p 187.50p 36500
13/04/2016 187.50p 188.25p 183.50p 187.50p 19612
12/04/2016 180.00p 194.00p 180.00p 190.00p 17769
11/04/2016 180.00p 185.00p 176.50p 180.00p 9555
08/04/2016 180.00p 184.94p 178.00p 180.00p 47715
07/04/2016 178.50p 182.00p 175.25p 180.00p 23179
06/04/2016 177.50p 182.50p 175.25p 178.50p 113712
05/04/2016 180.00p 190.00p 177.50p 177.50p 92537
04/04/2016 172.50p 190.00p 172.50p 190.00p 58935
01/04/2016 183.50p 190.00p 171.00p 185.00p 46042
31/03/2016 172.50p 190.00p 171.50p 183.50p 151076
30/03/2016 157.50p 174.79p 157.50p 172.50p 89255
29/03/2016 155.00p 163.00p 150.00p 155.00p 112056
24/03/2016 137.50p 163.00p 137.50p 163.00p 346111
23/03/2016 135.00p 139.00p 133.25p 137.50p 23845
22/03/2016 125.00p 135.94p 125.00p 135.00p 31590
21/03/2016 115.00p 125.00p 115.00p 125.00p 35122
18/03/2016 102.50p 124.33p 96.00p 115.00p 51063
17/03/2016 115.00p 117.50p 95.00p 102.50p 527880
16/03/2016 127.50p 134.00p 110.00p 115.00p 28433
15/03/2016 145.00p 152.00p 135.75p 140.00p 114186
14/03/2016 145.00p 152.00p 140.50p 152.00p 99688
11/03/2016 145.00p 150.00p 140.50p 145.00p 25087
10/03/2016 141.00p 150.00p 140.00p 145.00p 118960
09/03/2016 130.00p 146.40p 130.00p 141.00p 64964
08/03/2016 125.00p 135.00p 121.10p 130.00p 31455
07/03/2016 127.50p 130.00p 121.10p 125.00p 34858
04/03/2016 130.00p 132.50p 126.00p 127.50p 13038
03/03/2016 130.00p 133.70p 127.00p 130.00p 9213
02/03/2016 125.00p 135.00p 125.00p 130.00p 73921
01/03/2016 125.00p 125.00p 115.00p 122.50p 10500
29/02/2016 125.00p 125.00p 121.00p 125.00p 8197
26/02/2016 120.00p 125.00p 120.00p 125.00p 11403
25/02/2016 117.50p 134.94p 117.50p 120.00p 15940
24/02/2016 122.50p 129.25p 116.67p 117.50p 10643
23/02/2016 107.50p 134.00p 107.50p 122.50p 66002
22/02/2016 107.50p 108.95p 105.00p 107.50p 22058
19/02/2016 110.00p 114.00p 97.21p 107.50p 70307
18/02/2016 107.50p 110.00p 105.00p 110.00p 24096
17/02/2016 115.00p 116.50p 105.06p 105.50p 26090
16/02/2016 132.50p 132.50p 110.33p 115.00p 29185
15/02/2016 137.50p 137.50p 127.25p 132.50p 5461
12/02/2016 135.00p 141.00p 127.00p 140.00p 115149
11/02/2016 145.00p 150.00p 133.00p 138.50p 104971
10/02/2016 167.50p 179.95p 125.75p 150.00p 649572
09/02/2016 165.00p 189.00p 162.00p 186.00p 254277
08/02/2016 135.00p 165.00p 135.00p 160.00p 288545
05/02/2016 117.50p 137.50p 117.50p 130.00p 369340
04/02/2016 114.00p 120.00p 113.20p 120.00p 26266
03/02/2016 125.00p 125.00p 110.75p 114.00p 10146
02/02/2016 130.00p 133.75p 125.00p 125.00p 20356
01/02/2016 118.50p 138.50p 118.50p 130.00p 109760
29/01/2016 102.50p 124.40p 102.50p 118.50p 88617
28/01/2016 90.50p 100.00p 90.00p 100.00p 58331
27/01/2016 90.50p 93.09p 90.00p 90.50p 6678
26/01/2016 85.00p 92.00p 85.00p 88.50p 23560
25/01/2016 78.50p 89.00p 78.00p 89.00p 85846
22/01/2016 76.00p 80.00p 72.00p 75.00p 38372
21/01/2016 77.50p 77.50p 72.80p 76.00p 5173
20/01/2016 77.50p 80.00p 76.29p 77.50p 33932
19/01/2016 79.50p 79.50p 73.90p 77.50p 679
18/01/2016 81.00p 83.80p 77.50p 79.50p 7742
15/01/2016 78.50p 83.80p 77.50p 80.00p 137696
14/01/2016 77.00p 79.00p 76.25p 78.50p 30504
13/01/2016 77.00p 78.00p 75.00p 77.00p 18571
12/01/2016 73.00p 78.00p 73.00p 77.00p 6125
11/01/2016 77.00p 77.00p 72.80p 73.00p 26843
08/01/2016 74.00p 79.80p 74.00p 77.00p 8673
07/01/2016 74.50p 78.00p 69.75p 74.00p 103512
06/01/2016 80.00p 80.00p 75.10p 77.00p 9421
05/01/2016 84.00p 84.00p 80.00p 80.00p 12397
04/01/2016 86.00p 86.00p 80.06p 84.00p 2682
31/12/2015 86.00p 87.50p 86.00p 86.00p 1356
30/12/2015 86.00p 86.00p 86.00p 86.00p 0
29/12/2015 86.00p 86.00p 82.00p 86.00p 5971
24/12/2015 82.50p 88.00p 82.50p 86.00p 11030
23/12/2015 79.00p 79.00p 78.00p 78.00p 1315
22/12/2015 78.00p 78.40p 76.40p 78.00p 18206
21/12/2015 78.50p 78.80p 75.96p 78.00p 33255
18/12/2015 82.50p 82.50p 77.00p 78.50p 23117
17/12/2015 77.50p 83.75p 77.50p 82.50p 48185
16/12/2015 78.50p 78.50p 75.10p 77.50p 4903
15/12/2015 78.50p 78.50p 77.06p 78.50p 36170
14/12/2015 82.50p 82.50p 76.40p 78.50p 1769
11/12/2015 82.50p 85.00p 80.10p 82.50p 21112
10/12/2015 79.50p 84.00p 77.10p 82.50p 18198
09/12/2015 79.50p 79.50p 77.50p 79.50p 300
08/12/2015 81.50p 81.50p 77.00p 79.50p 27922
07/12/2015 85.50p 86.00p 75.07p 81.50p 140134
04/12/2015 94.00p 96.00p 85.00p 85.50p 54193
03/12/2015 97.50p 98.00p 93.00p 94.00p 18192
02/12/2015 101.00p 101.00p 95.00p 97.50p 8473
01/12/2015 101.00p 101.00p 98.20p 101.00p 580
30/11/2015 102.50p 102.50p 100.00p 101.00p 18831
27/11/2015 102.50p 104.00p 100.75p 102.50p 706
26/11/2015 102.50p 104.50p 100.06p 102.50p 1361
25/11/2015 106.50p 106.50p 101.20p 102.50p 445
24/11/2015 106.50p 106.50p 105.00p 106.50p 2954
23/11/2015 115.00p 117.00p 105.45p 106.50p 13174
20/11/2015 117.50p 117.50p 110.00p 115.00p 4500
19/11/2015 116.50p 117.50p 115.50p 117.50p 6094
18/11/2015 116.50p 116.50p 115.45p 116.50p 159
17/11/2015 117.50p 120.65p 116.50p 116.50p 7728
16/11/2015 117.50p 117.50p 117.50p 117.50p 0
13/11/2015 122.50p 123.50p 117.50p 117.50p 1355
12/11/2015 122.50p 123.50p 120.00p 122.50p 7389
11/11/2015 129.50p 129.50p 120.06p 122.50p 1506
10/11/2015 139.50p 139.50p 125.00p 129.50p 6212
09/11/2015 139.50p 139.50p 135.00p 139.50p 3298
06/11/2015 139.50p 140.00p 135.00p 139.50p 56018
05/11/2015 140.00p 142.20p 134.89p 139.50p 86542
04/11/2015 134.00p 140.29p 130.08p 140.00p 22210
03/11/2015 127.50p 137.50p 127.50p 130.00p 29540
02/11/2015 127.50p 128.50p 125.00p 127.50p 3595
30/10/2015 132.50p 132.50p 125.00p 127.50p 8693
29/10/2015 140.00p 150.06p 132.50p 132.50p 71826
28/10/2015 131.50p 145.00p 131.50p 140.75p 81158
27/10/2015 119.00p 140.00p 119.00p 135.00p 80525
26/10/2015 116.00p 120.00p 115.30p 119.00p 19999
23/10/2015 117.50p 117.50p 115.90p 116.00p 2754

*Close Price adjusted for both dividends and splits