WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/06/2013 897.50p 900.00p 892.50p 900.00p 584
10/06/2013 897.50p 900.00p 885.00p 895.00p 3391
07/06/2013 897.50p 905.00p 885.00p 897.50p 3896
06/06/2013 895.00p 905.00p 880.00p 897.50p 2574
05/06/2013 915.00p 916.50p 880.00p 895.00p 24330
04/06/2013 935.00p 935.00p 900.00p 915.00p 9202
03/06/2013 945.00p 945.00p 920.00p 920.00p 5329
31/05/2013 950.00p 950.00p 930.00p 945.00p 9452
30/05/2013 950.00p 950.00p 940.00p 950.00p 2806
29/05/2013 950.00p 952.50p 940.00p 950.00p 8032
28/05/2013 952.50p 952.50p 940.00p 952.50p 5198
24/05/2013 952.50p 952.50p 940.00p 952.50p 3082
23/05/2013 952.50p 952.50p 940.00p 952.50p 24254
22/05/2013 962.50p 962.50p 940.00p 952.50p 11597
21/05/2013 975.00p 975.00p 945.00p 962.50p 17466
20/05/2013 997.50p 998.75p 960.00p 975.00p 12763
17/05/2013 997.50p 1,001.75p 986.25p 997.50p 7896
16/05/2013 980.00p 1,010.00p 973.00p 997.50p 37355
15/05/2013 990.00p 990.50p 970.00p 980.00p 7410
14/05/2013 995.00p 1,005.00p 975.00p 990.00p 14823
13/05/2013 992.50p 1,005.00p 980.00p 1,005.00p 6941
10/05/2013 1,017.50p 1,030.00p 965.00p 980.00p 108391
09/05/2013 977.50p 1,035.00p 975.00p 1,017.50p 75117
08/05/2013 942.50p 990.00p 942.50p 977.50p 258296
07/05/2013 911.00p 950.00p 911.00p 940.00p 35504
03/05/2013 900.00p 920.50p 810.00p 911.00p 76894
02/05/2013 837.50p 940.00p 837.50p 900.00p 174320
01/05/2013 805.00p 850.00p 805.00p 837.50p 33876
30/04/2013 802.50p 811.00p 799.00p 805.00p 10498
29/04/2013 802.50p 812.50p 790.00p 802.50p 82847
26/04/2013 802.50p 813.00p 790.00p 802.50p 50569
25/04/2013 787.50p 810.00p 780.00p 802.50p 244617
24/04/2013 777.50p 784.07p 770.00p 780.00p 15975
23/04/2013 777.50p 780.00p 765.00p 777.50p 6782
22/04/2013 772.50p 780.00p 760.00p 777.50p 4648
19/04/2013 767.50p 775.00p 755.00p 772.50p 288274
18/04/2013 765.00p 777.50p 755.00p 767.50p 12631
17/04/2013 765.00p 775.00p 755.00p 765.00p 2562
16/04/2013 765.00p 765.00p 755.00p 765.00p 1172
15/04/2013 765.00p 765.00p 755.00p 765.00p 1925
12/04/2013 765.00p 765.00p 755.00p 765.00p 5318
11/04/2013 765.00p 765.00p 755.00p 765.00p 4746
10/04/2013 775.00p 775.00p 755.00p 765.00p 7747
09/04/2013 775.00p 775.00p 765.00p 775.00p 5969
08/04/2013 775.00p 775.00p 766.00p 775.00p 9550
05/04/2013 782.50p 782.50p 765.00p 775.00p 17734
04/04/2013 785.00p 785.00p 771.25p 782.50p 3555
03/04/2013 792.50p 800.00p 775.00p 785.00p 34313
02/04/2013 802.50p 804.00p 781.25p 799.00p 13458
28/03/2013 802.50p 804.00p 795.00p 802.50p 864
27/03/2013 802.50p 807.00p 795.00p 802.50p 9213
26/03/2013 805.00p 808.00p 797.60p 802.50p 14747
25/03/2013 795.00p 819.00p 795.00p 805.00p 125383
22/03/2013 785.00p 803.00p 778.20p 795.00p 27851
21/03/2013 756.50p 782.50p 748.00p 782.50p 420245
20/03/2013 756.50p 763.30p 748.00p 756.50p 2791
19/03/2013 757.50p 759.00p 748.00p 756.50p 13431
18/03/2013 760.00p 766.00p 745.00p 747.50p 18172
15/03/2013 805.00p 810.00p 750.00p 765.00p 95246
14/03/2013 812.50p 812.50p 800.00p 810.00p 4594
13/03/2013 815.00p 815.00p 800.00p 812.50p 3366
12/03/2013 815.00p 815.00p 805.00p 815.00p 878
11/03/2013 825.00p 825.00p 805.00p 815.00p 5298
08/03/2013 825.00p 831.00p 815.00p 825.00p 7148
07/03/2013 825.00p 829.00p 817.20p 825.00p 1594
06/03/2013 817.50p 822.00p 810.00p 810.00p 11024
05/03/2013 817.50p 817.50p 816.00p 817.50p 32570
04/03/2013 822.50p 822.50p 810.00p 817.50p 9073
01/03/2013 825.00p 825.00p 815.00p 825.00p 2955
28/02/2013 825.00p 832.00p 815.00p 825.00p 6762
27/02/2013 815.00p 829.00p 815.00p 825.00p 4764
26/02/2013 815.00p 818.50p 810.00p 815.00p 23217
25/02/2013 820.00p 825.00p 810.00p 815.00p 13103
22/02/2013 817.50p 823.50p 815.00p 820.00p 8891
21/02/2013 805.00p 830.00p 800.00p 817.50p 20301
20/02/2013 787.50p 808.00p 780.00p 802.50p 220105
19/02/2013 787.50p 800.00p 775.00p 787.50p 15314
18/02/2013 795.00p 804.00p 780.00p 792.50p 9970
15/02/2013 798.50p 805.00p 785.00p 795.00p 231536
14/02/2013 829.00p 835.00p 795.00p 805.00p 49535
13/02/2013 815.00p 835.00p 810.00p 835.00p 46050
12/02/2013 790.00p 820.00p 790.00p 815.00p 278840
11/02/2013 732.50p 800.00p 720.00p 790.00p 364027
08/02/2013 695.00p 770.00p 695.00p 735.00p 207123
07/02/2013 627.50p 685.00p 627.50p 672.50p 33374
06/02/2013 635.00p 635.00p 620.00p 627.50p 54000
05/02/2013 642.50p 648.50p 625.00p 635.00p 9105
04/02/2013 642.50p 655.00p 630.00p 642.50p 15406
01/02/2013 640.00p 655.00p 635.48p 642.50p 110517
31/01/2013 590.00p 650.00p 583.00p 640.00p 1793465
30/01/2013 560.00p 590.00p 560.00p 585.00p 463205
29/01/2013 545.00p 560.00p 535.00p 555.00p 136852
28/01/2013 545.00p 549.00p 545.00p 545.00p 798
25/01/2013 545.00p 548.00p 541.00p 545.00p 4141
24/01/2013 542.50p 548.00p 542.50p 545.00p 1028
23/01/2013 567.50p 571.00p 521.00p 542.50p 10445
22/01/2013 567.50p 575.00p 560.00p 567.50p 12156
21/01/2013 567.50p 571.00p 562.30p 570.00p 8055
18/01/2013 577.50p 581.10p 564.20p 567.50p 13862
17/01/2013 577.50p 583.50p 572.00p 577.50p 130211
16/01/2013 577.50p 582.00p 571.50p 577.50p 17977
15/01/2013 587.50p 595.00p 570.00p 577.50p 32591
14/01/2013 530.00p 610.00p 530.00p 585.00p 58143
11/01/2013 530.00p 538.00p 527.20p 530.00p 3312
10/01/2013 527.50p 538.00p 525.00p 530.00p 11898
09/01/2013 487.50p 539.00p 487.50p 527.50p 100092
08/01/2013 492.50p 492.50p 481.50p 487.50p 5770
07/01/2013 496.00p 500.00p 492.50p 492.50p 22400
04/01/2013 470.00p 500.00p 470.00p 493.50p 56160
03/01/2013 440.00p 480.00p 440.00p 470.00p 30681
02/01/2013 440.00p 445.00p 435.00p 440.00p 14756
31/12/2012 442.50p 442.50p 438.75p 440.00p 4991
28/12/2012 442.50p 442.50p 438.75p 442.50p 469
27/12/2012 442.50p 450.00p 442.50p 442.50p 2647
24/12/2012 442.50p 448.50p 440.99p 442.50p 3240
21/12/2012 442.50p 445.00p 435.00p 442.50p 1170212
20/12/2012 442.50p 442.50p 435.00p 442.50p 2655
19/12/2012 442.50p 442.50p 435.00p 442.50p 1114
18/12/2012 442.50p 442.50p 436.00p 442.50p 1626
17/12/2012 442.50p 442.50p 435.00p 442.50p 1946
14/12/2012 447.50p 447.50p 435.00p 442.50p 4110
13/12/2012 447.50p 447.50p 440.00p 447.50p 3813
12/12/2012 447.50p 448.70p 440.00p 447.50p 13485
11/12/2012 447.50p 447.50p 440.00p 447.50p 772
10/12/2012 447.50p 449.75p 440.00p 447.50p 42110
07/12/2012 455.00p 455.00p 440.00p 447.50p 4973
06/12/2012 455.00p 455.00p 450.00p 455.00p 3766
05/12/2012 455.00p 456.00p 450.00p 455.00p 2943
04/12/2012 455.00p 455.00p 450.00p 455.00p 525
03/12/2012 455.00p 455.00p 450.00p 455.00p 37585
30/11/2012 455.00p 455.00p 444.25p 455.00p 3729
29/11/2012 450.00p 455.00p 445.00p 455.00p 51454
28/11/2012 452.50p 452.50p 445.00p 450.00p 4635
27/11/2012 452.50p 454.00p 445.00p 452.50p 7450
26/11/2012 452.50p 458.00p 448.75p 452.50p 1705
23/11/2012 450.00p 454.00p 445.00p 452.50p 13771
22/11/2012 447.50p 454.00p 447.00p 450.00p 1843
21/11/2012 455.00p 459.00p 430.00p 447.50p 23091
20/11/2012 452.50p 459.33p 450.00p 455.00p 27782
19/11/2012 445.00p 456.25p 440.00p 452.50p 110952
16/11/2012 437.50p 442.00p 430.00p 437.50p 18191
15/11/2012 437.50p 439.45p 430.00p 437.50p 2730
14/11/2012 440.00p 447.00p 430.00p 437.50p 2455
13/11/2012 440.00p 442.60p 430.00p 440.00p 3094
12/11/2012 442.50p 446.90p 433.70p 440.00p 9307
09/11/2012 445.00p 450.25p 435.00p 442.50p 13549
08/11/2012 442.50p 450.00p 438.50p 445.00p 23211
07/11/2012 417.50p 449.25p 416.00p 442.50p 48760
06/11/2012 405.00p 410.00p 400.00p 407.50p 10825
05/11/2012 402.50p 407.50p 402.29p 405.00p 65118
02/11/2012 402.50p 405.00p 400.00p 400.00p 2015
01/11/2012 402.50p 405.00p 400.00p 400.00p 1422
31/10/2012 412.50p 418.50p 397.00p 400.00p 11469
30/10/2012 417.50p 420.00p 412.50p 412.50p 57735
29/10/2012 407.50p 419.45p 400.00p 417.50p 23304
26/10/2012 410.00p 414.00p 400.00p 405.00p 7986
25/10/2012 415.00p 418.00p 410.00p 410.00p 4050
24/10/2012 415.00p 415.00p 410.00p 415.00p 37225
23/10/2012 417.50p 419.00p 415.00p 415.00p 6933
22/10/2012 420.00p 420.00p 415.75p 417.50p 2414
19/10/2012 420.00p 425.00p 415.00p 420.00p 29988
18/10/2012 422.50p 428.50p 415.00p 420.00p 206120
17/10/2012 425.00p 428.50p 418.50p 422.50p 5713
16/10/2012 422.50p 430.00p 422.50p 422.50p 2991
15/10/2012 422.50p 428.50p 418.00p 422.50p 1945
12/10/2012 420.00p 435.00p 417.50p 422.50p 17602
11/10/2012 425.00p 435.00p 415.00p 417.50p 16442
10/10/2012 405.00p 440.00p 405.00p 425.00p 26408
09/10/2012 397.50p 410.00p 393.50p 401.00p 39281
08/10/2012 440.00p 445.00p 390.30p 395.00p 89812
05/10/2012 420.00p 450.00p 420.00p 440.00p 49660
04/10/2012 385.00p 420.00p 385.00p 420.00p 35698
03/10/2012 370.00p 390.00p 370.00p 385.00p 11583
02/10/2012 370.00p 375.00p 365.00p 370.00p 25138
01/10/2012 380.00p 384.00p 366.25p 370.00p 141802
28/09/2012 365.00p 385.60p 360.00p 380.00p 115878
27/09/2012 315.00p 365.00p 312.00p 360.00p 170990
26/09/2012 310.00p 313.50p 305.00p 310.00p 8545
25/09/2012 310.00p 313.50p 310.00p 310.00p 1713
24/09/2012 310.00p 313.50p 306.00p 310.00p 2270
21/09/2012 310.00p 313.50p 305.00p 310.00p 9350
20/09/2012 310.00p 313.50p 310.00p 310.00p 1223
19/09/2012 310.00p 315.00p 305.00p 310.00p 17279
18/09/2012 310.00p 313.50p 295.00p 310.00p 18941
17/09/2012 292.00p 315.00p 292.00p 310.00p 24380
14/09/2012 285.00p 296.50p 285.00p 292.00p 21626
13/09/2012 285.00p 290.00p 285.00p 287.50p 11252
12/09/2012 285.00p 290.00p 285.00p 287.50p 10854
11/09/2012 284.00p 290.00p 280.00p 287.50p 9491
10/09/2012 270.00p 285.00p 270.00p 280.00p 22027
07/09/2012 255.00p 270.00p 255.00p 270.00p 94746
06/09/2012 255.00p 257.40p 252.00p 255.00p 3700
05/09/2012 255.00p 260.00p 255.00p 255.00p 1000
04/09/2012 267.50p 267.50p 250.00p 255.00p 14700
03/09/2012 267.50p 270.00p 265.00p 267.50p 8728
31/08/2012 275.00p 275.00p 265.00p 267.50p 97000
30/08/2012 275.00p 280.00p 275.00p 275.00p 31
29/08/2012 275.00p 277.50p 270.00p 271.00p 8256
28/08/2012 275.00p 280.00p 270.00p 275.00p 0
24/08/2012 275.00p 280.00p 270.00p 275.00p 8891

*Close Price adjusted for both dividends and splits