WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/01/2015 505.00p 533.05p 500.00p 520.00p 81345
07/01/2015 482.50p 490.00p 475.00p 475.00p 17259
06/01/2015 497.50p 497.50p 475.18p 482.50p 9006
05/01/2015 512.50p 525.00p 493.00p 505.00p 35256
02/01/2015 477.50p 524.00p 477.50p 512.50p 108726
31/12/2014 477.50p 485.00p 477.50p 477.50p 3064
30/12/2014 475.00p 485.00p 470.00p 477.50p 15619
29/12/2014 475.00p 480.00p 470.00p 475.00p 10127
24/12/2014 470.00p 480.00p 470.00p 475.00p 5904
23/12/2014 462.50p 475.00p 462.00p 470.00p 20376
22/12/2014 417.50p 470.00p 410.00p 462.50p 242890
19/12/2014 400.00p 415.00p 397.00p 412.50p 72884
18/12/2014 392.50p 400.00p 392.00p 400.00p 23418
17/12/2014 392.50p 395.00p 390.00p 392.50p 2052
16/12/2014 397.50p 398.00p 390.00p 392.50p 9785
15/12/2014 382.50p 400.00p 382.00p 397.50p 49188
12/12/2014 382.50p 385.00p 382.00p 382.50p 11682
11/12/2014 382.50p 383.50p 381.60p 382.50p 7666
10/12/2014 382.50p 385.00p 380.00p 382.50p 8185
09/12/2014 382.50p 385.00p 380.00p 382.50p 269777
08/12/2014 382.50p 385.00p 380.00p 382.50p 103310
05/12/2014 385.00p 386.60p 380.00p 380.00p 35735
04/12/2014 372.50p 390.00p 370.50p 385.00p 261946
03/12/2014 370.00p 375.00p 368.20p 372.50p 22545
02/12/2014 370.00p 374.00p 367.00p 370.00p 276449
01/12/2014 365.00p 370.00p 364.50p 365.00p 58242
28/11/2014 365.00p 367.00p 359.30p 365.00p 54761
27/11/2014 370.00p 370.00p 360.00p 365.00p 90901
26/11/2014 340.00p 372.00p 337.00p 370.00p 188652
25/11/2014 360.00p 360.00p 327.00p 328.50p 512381
24/11/2014 395.00p 397.50p 347.50p 365.00p 52836
21/11/2014 395.00p 397.50p 390.50p 395.00p 7477
20/11/2014 397.50p 400.50p 390.00p 397.50p 98588
19/11/2014 395.00p 402.75p 390.00p 397.50p 122708
18/11/2014 397.50p 400.00p 390.00p 395.00p 47108
17/11/2014 400.00p 410.00p 397.00p 397.50p 26487
14/11/2014 400.00p 405.00p 396.60p 400.00p 11841
13/11/2014 397.50p 400.00p 395.00p 400.00p 62054
12/11/2014 397.50p 402.00p 392.00p 397.50p 55632
11/11/2014 400.00p 402.00p 387.25p 387.25p 77145
10/11/2014 400.00p 400.00p 395.00p 400.00p 18525
07/11/2014 404.00p 404.00p 395.00p 396.00p 86982
06/11/2014 404.00p 408.00p 400.00p 404.00p 14620
05/11/2014 404.00p 406.00p 400.00p 400.00p 21317
04/11/2014 401.50p 406.80p 400.00p 404.00p 40856
03/11/2014 400.00p 403.50p 395.00p 400.00p 514160
31/10/2014 397.50p 403.00p 393.00p 400.00p 618638
30/10/2014 410.00p 410.00p 393.00p 403.00p 339784
29/10/2014 402.50p 415.50p 400.00p 410.00p 106095
28/10/2014 392.50p 414.00p 392.00p 402.50p 92789
27/10/2014 380.00p 400.00p 380.00p 400.00p 72810
24/10/2014 380.00p 385.00p 380.00p 380.00p 1648
23/10/2014 385.00p 385.00p 365.00p 380.00p 22719
22/10/2014 377.50p 389.00p 377.50p 388.00p 11647
21/10/2014 365.00p 389.18p 365.00p 377.50p 20600
20/10/2014 370.00p 372.50p 361.82p 365.00p 90679
17/10/2014 337.50p 373.00p 337.50p 350.00p 90357
16/10/2014 357.50p 357.50p 331.60p 337.50p 195056
15/10/2014 312.50p 360.00p 312.50p 357.50p 230564
14/10/2014 292.50p 305.00p 285.00p 300.00p 72927
13/10/2014 277.50p 297.00p 275.00p 292.50p 63389
10/10/2014 277.50p 285.00p 255.15p 273.50p 128061
09/10/2014 295.00p 300.00p 285.00p 292.50p 10830
08/10/2014 302.50p 302.50p 291.15p 295.00p 12468
07/10/2014 305.00p 310.00p 300.00p 302.50p 92182
06/10/2014 305.00p 307.00p 303.50p 305.00p 33354
03/10/2014 305.00p 308.95p 300.50p 305.00p 10246
02/10/2014 305.00p 310.00p 302.00p 305.00p 469006
01/10/2014 305.00p 310.00p 300.00p 305.00p 218283
30/09/2014 307.50p 311.00p 298.00p 305.00p 191328
29/09/2014 302.50p 305.00p 299.50p 300.00p 9546
26/09/2014 302.50p 304.00p 295.00p 295.00p 362807
25/09/2014 307.50p 309.75p 290.00p 307.50p 111282
24/09/2014 302.50p 308.00p 295.00p 305.00p 87316
23/09/2014 305.00p 315.00p 295.75p 304.00p 162846
22/09/2014 322.50p 334.00p 300.00p 312.50p 136279
19/09/2014 367.50p 367.50p 330.00p 335.00p 305545
18/09/2014 380.00p 380.00p 360.00p 367.50p 11131
17/09/2014 400.00p 400.00p 380.00p 387.50p 23114
16/09/2014 405.00p 405.00p 390.00p 400.00p 7437
15/09/2014 412.50p 415.00p 402.50p 407.50p 35753
12/09/2014 415.00p 415.00p 410.00p 415.00p 1775
11/09/2014 427.50p 427.50p 410.00p 415.00p 27790
10/09/2014 430.00p 435.00p 420.00p 427.50p 9997
09/09/2014 430.00p 440.00p 422.00p 430.00p 20255
08/09/2014 430.00p 430.00p 424.00p 430.00p 72922
05/09/2014 430.00p 430.00p 412.00p 412.00p 10112
04/09/2014 425.00p 430.00p 421.50p 425.00p 6778
03/09/2014 420.00p 427.50p 410.00p 425.00p 39234
02/09/2014 422.50p 422.50p 410.00p 420.00p 4032
01/09/2014 420.00p 422.50p 405.00p 422.50p 47320
29/08/2014 420.00p 422.00p 401.00p 422.00p 5297
28/08/2014 420.00p 420.00p 410.00p 420.00p 4650
27/08/2014 420.00p 420.00p 410.00p 420.00p 8464
26/08/2014 417.50p 425.00p 410.00p 420.00p 4370
22/08/2014 420.00p 425.00p 400.00p 417.50p 267170
21/08/2014 420.00p 425.00p 410.00p 420.00p 13454
20/08/2014 430.00p 432.50p 410.00p 432.50p 18142
19/08/2014 430.00p 433.00p 425.00p 430.00p 4865
18/08/2014 430.00p 435.00p 425.00p 430.00p 9601
15/08/2014 427.50p 435.00p 415.00p 430.00p 20889
14/08/2014 430.00p 430.80p 420.10p 427.50p 1707
13/08/2014 430.00p 434.00p 420.00p 430.00p 11176
12/08/2014 452.50p 452.50p 420.00p 430.00p 38508
11/08/2014 452.50p 460.00p 445.00p 452.50p 2695
08/08/2014 452.50p 460.00p 445.00p 445.00p 6238
07/08/2014 452.50p 459.00p 445.00p 459.00p 150533
06/08/2014 452.50p 460.00p 442.75p 452.50p 10811
05/08/2014 467.50p 480.00p 442.75p 442.75p 36582
04/08/2014 427.50p 441.24p 420.75p 432.00p 56417
01/08/2014 427.50p 436.88p 415.00p 430.00p 6519
31/07/2014 427.50p 440.00p 415.25p 427.50p 220518
30/07/2014 440.00p 440.00p 415.00p 427.50p 30528
29/07/2014 467.50p 470.75p 432.00p 440.00p 29434
28/07/2014 490.00p 490.00p 455.00p 473.00p 55902
25/07/2014 490.00p 500.20p 480.25p 490.00p 21101
24/07/2014 495.00p 500.00p 487.56p 490.00p 66019
23/07/2014 487.50p 500.20p 481.75p 495.00p 45395
22/07/2014 510.00p 515.00p 475.50p 481.75p 73561
21/07/2014 535.00p 540.00p 500.00p 515.00p 14026
18/07/2014 550.00p 555.00p 520.00p 535.00p 20963
17/07/2014 580.00p 588.24p 530.00p 555.00p 143788
16/07/2014 570.00p 580.00p 559.96p 570.00p 27805
15/07/2014 570.00p 570.00p 559.96p 561.00p 27278
14/07/2014 570.00p 571.00p 559.78p 570.00p 44485
11/07/2014 570.00p 571.90p 557.00p 557.00p 383565
10/07/2014 570.00p 583.50p 559.96p 570.00p 56008
09/07/2014 575.00p 583.50p 558.40p 583.50p 119462
08/07/2014 570.00p 583.20p 565.00p 575.00p 50860
07/07/2014 567.50p 569.75p 555.00p 562.50p 13158
04/07/2014 570.00p 570.00p 560.00p 567.50p 312095
03/07/2014 570.00p 578.45p 560.00p 570.00p 496421
02/07/2014 582.50p 600.00p 560.00p 570.00p 175700
01/07/2014 550.00p 614.24p 550.00p 582.50p 84066
30/06/2014 515.00p 559.09p 510.00p 550.00p 143824
27/06/2014 530.00p 540.00p 510.00p 515.00p 478893
26/06/2014 517.50p 537.00p 517.50p 537.00p 111047
25/06/2014 522.50p 540.00p 506.50p 517.50p 148184
24/06/2014 490.00p 530.00p 475.25p 510.00p 130668
23/06/2014 465.00p 507.50p 462.00p 475.25p 136386
20/06/2014 432.50p 470.00p 420.00p 465.00p 60163
19/06/2014 422.50p 442.00p 422.50p 432.50p 426172
18/06/2014 420.00p 423.00p 410.00p 422.50p 129520
17/06/2014 440.00p 440.00p 405.00p 420.00p 42450
16/06/2014 440.00p 444.00p 430.00p 430.00p 110505
13/06/2014 447.50p 447.50p 430.00p 430.00p 73120
12/06/2014 417.50p 455.00p 417.50p 447.50p 441716
11/06/2014 415.00p 422.00p 405.00p 417.50p 431782
10/06/2014 405.00p 425.00p 390.00p 415.00p 91186
09/06/2014 427.50p 427.50p 390.00p 405.00p 14157
06/06/2014 440.00p 460.00p 405.00p 427.50p 23124
05/06/2014 455.00p 474.88p 440.00p 460.00p 46505
04/06/2014 455.00p 469.00p 430.00p 469.00p 25116
03/06/2014 460.00p 460.00p 440.00p 455.00p 60849
02/06/2014 497.50p 500.50p 450.00p 460.00p 27014
30/05/2014 512.50p 525.00p 485.00p 495.50p 146214
29/05/2014 530.00p 530.00p 520.00p 525.00p 29854
28/05/2014 527.50p 534.25p 523.00p 527.00p 13590
27/05/2014 520.00p 535.00p 510.00p 527.50p 27711
23/05/2014 535.00p 540.00p 500.00p 520.00p 52527
22/05/2014 570.00p 570.00p 532.70p 535.00p 47255
21/05/2014 592.50p 592.50p 540.00p 540.00p 56117
20/05/2014 595.00p 595.00p 580.00p 592.50p 6163
19/05/2014 595.00p 595.00p 580.00p 595.00p 5179
16/05/2014 595.00p 597.00p 580.00p 585.00p 20016
15/05/2014 590.00p 600.00p 577.40p 595.00p 238123
14/05/2014 597.50p 597.50p 575.00p 579.00p 47059
13/05/2014 662.50p 662.50p 595.00p 600.00p 22020
12/05/2014 652.50p 675.00p 641.25p 662.50p 25849
09/05/2014 780.00p 780.00p 610.00p 652.50p 171355
08/05/2014 810.00p 810.00p 760.00p 760.00p 7304
07/05/2014 815.00p 815.00p 793.00p 810.00p 21411
06/05/2014 815.00p 815.00p 800.00p 800.00p 8718
02/05/2014 820.00p 830.00p 800.00p 815.00p 10712
01/05/2014 820.00p 820.00p 814.00p 820.00p 1637
30/04/2014 820.00p 820.00p 810.00p 815.00p 4599
29/04/2014 845.00p 860.00p 810.00p 820.00p 22332
28/04/2014 867.50p 867.50p 830.00p 845.00p 17861
25/04/2014 885.00p 890.00p 850.00p 867.50p 20508
24/04/2014 920.00p 925.00p 875.00p 885.00p 37777
23/04/2014 960.00p 960.00p 910.00p 920.00p 32931
22/04/2014 942.50p 975.00p 935.75p 960.00p 25327
17/04/2014 935.00p 952.50p 930.00p 942.50p 10132
16/04/2014 937.50p 940.00p 924.00p 924.00p 18952
15/04/2014 935.00p 950.00p 925.00p 937.50p 16796
14/04/2014 1,005.00p 1,015.00p 925.00p 925.00p 42471
11/04/2014 1,047.50p 1,050.00p 1,000.00p 1,015.00p 6504
10/04/2014 1,060.00p 1,060.00p 1,045.00p 1,050.00p 54100
09/04/2014 1,060.00p 1,065.00p 1,045.00p 1,060.00p 16311
08/04/2014 1,087.50p 1,100.00p 1,045.00p 1,060.00p 6380
07/04/2014 1,112.50p 1,118.45p 1,080.00p 1,087.50p 10180
04/04/2014 1,120.00p 1,140.00p 1,100.00p 1,112.50p 13827
03/04/2014 1,112.50p 1,135.00p 1,100.00p 1,120.00p 204277
02/04/2014 1,085.00p 1,130.00p 1,085.00p 1,112.50p 262272
01/04/2014 1,040.00p 1,095.00p 1,040.00p 1,085.00p 48908
31/03/2014 1,005.00p 1,050.00p 998.00p 1,040.00p 42876
28/03/2014 1,077.50p 1,077.50p 998.00p 1,005.00p 70620
27/03/2014 1,082.50p 1,087.75p 1,065.00p 1,075.00p 5955
26/03/2014 1,080.00p 1,101.00p 1,075.00p 1,082.50p 704265
25/03/2014 1,147.50p 1,151.70p 1,040.00p 1,080.00p 55881

*Close Price adjusted for both dividends and splits