WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2022 265.00p 283.00p 265.00p 283.00p 48862
25/02/2022 260.00p 282.00p 260.00p 274.00p 27181
24/02/2022 262.00p 264.00p 246.00p 264.00p 31263
23/02/2022 270.00p 277.52p 269.85p 270.00p 4621
22/02/2022 261.00p 271.00p 256.00p 266.00p 36873
21/02/2022 275.00p 279.00p 260.00p 270.00p 13321
18/02/2022 280.00p 280.14p 266.00p 278.00p 25180
17/02/2022 290.00p 290.61p 270.40p 284.00p 67851
16/02/2022 280.00p 296.00p 280.00p 288.00p 13087
15/02/2022 275.00p 300.00p 275.00p 288.00p 63133
14/02/2022 315.00p 316.00p 281.00p 281.00p 111615
11/02/2022 318.00p 321.00p 310.00p 318.00p 14367
10/02/2022 329.00p 337.00p 320.00p 335.00p 48157
09/02/2022 314.00p 326.40p 310.00p 325.00p 42042
08/02/2022 306.00p 308.65p 305.00p 306.00p 24609
07/02/2022 310.00p 314.00p 300.50p 305.00p 25586
04/02/2022 300.00p 306.00p 293.00p 300.00p 29413
03/02/2022 303.00p 309.00p 283.00p 303.00p 73480
02/02/2022 325.00p 325.00p 301.00p 313.00p 49680
01/02/2022 329.00p 337.51p 307.56p 315.00p 72784
31/01/2022 280.00p 321.79p 280.00p 320.00p 67721
28/01/2022 300.00p 300.00p 275.00p 281.00p 62715
27/01/2022 296.00p 300.00p 291.85p 297.00p 66789
26/01/2022 312.00p 322.00p 297.00p 297.00p 67928
25/01/2022 301.00p 305.00p 293.00p 302.00p 60804
24/01/2022 340.00p 340.00p 289.00p 293.00p 118397
21/01/2022 344.00p 347.00p 334.00p 336.00p 51266
20/01/2022 340.00p 362.25p 338.00p 349.00p 44474
19/01/2022 331.00p 341.00p 326.00p 340.00p 89394
18/01/2022 343.00p 345.00p 327.52p 340.00p 66109
17/01/2022 328.00p 343.00p 322.00p 343.00p 38331
14/01/2022 329.00p 332.00p 317.00p 332.00p 43423
13/01/2022 328.00p 338.00p 314.00p 327.00p 75987
12/01/2022 342.00p 342.00p 328.00p 331.00p 29927
10/01/2022 390.00p 390.00p 341.25p 357.00p 68811
07/01/2022 374.00p 390.00p 365.00p 384.00p 58722
06/01/2022 395.00p 395.00p 365.65p 376.00p 91388
05/01/2022 416.00p 417.80p 396.00p 417.00p 28895
04/01/2022 419.00p 427.65p 403.00p 414.00p 68090
31/12/2021 410.00p 426.00p 410.00p 418.00p 30552
30/12/2021 412.00p 427.20p 405.05p 412.50p 96963
29/12/2021 390.00p 414.00p 387.18p 405.00p 106944
24/12/2021 383.00p 398.91p 383.00p 390.00p 25759
23/12/2021 371.00p 392.00p 371.00p 392.00p 91574
22/12/2021 360.00p 383.55p 357.90p 377.00p 134033
21/12/2021 340.00p 365.00p 336.00p 360.00p 142710
20/12/2021 330.00p 350.00p 328.55p 338.00p 86401
17/12/2021 313.00p 330.00p 313.00p 330.00p 91737
16/12/2021 318.00p 322.00p 310.00p 315.00p 79336
15/12/2021 322.00p 323.05p 316.00p 320.00p 93231
14/12/2021 348.00p 348.00p 314.00p 325.00p 84007
13/12/2021 327.00p 365.00p 327.00p 348.00p 102910
10/12/2021 307.00p 330.00p 307.00p 330.00p 110094
09/12/2021 298.00p 314.20p 294.83p 310.00p 267182
08/12/2021 298.00p 298.00p 294.32p 297.50p 17029
07/12/2021 280.00p 300.00p 280.00p 296.00p 86033
06/12/2021 293.00p 293.00p 281.00p 281.00p 59824
03/12/2021 285.00p 293.00p 285.00p 286.00p 59570
02/12/2021 280.00p 301.00p 280.00p 291.50p 135757
01/12/2021 273.00p 282.40p 270.00p 282.00p 20381
30/11/2021 288.00p 288.00p 266.65p 272.00p 52423
29/11/2021 290.00p 298.57p 282.00p 297.00p 23109
26/11/2021 310.00p 310.21p 283.00p 293.50p 862463
25/11/2021 314.00p 314.00p 306.88p 312.00p 27189
24/11/2021 320.00p 322.96p 300.96p 315.00p 61565
23/11/2021 324.00p 330.00p 318.00p 318.00p 664516
22/11/2021 328.00p 328.00p 305.00p 325.00p 97643
19/11/2021 328.00p 335.00p 324.00p 333.50p 398200
18/11/2021 305.00p 330.00p 300.00p 330.00p 185252
17/11/2021 320.00p 321.53p 302.00p 309.50p 93618
16/11/2021 323.00p 330.00p 303.40p 330.00p 17376
15/11/2021 324.00p 330.00p 321.00p 322.00p 126415
12/11/2021 311.00p 330.00p 305.16p 325.00p 182620
11/11/2021 304.00p 338.00p 300.00p 328.00p 268113
10/11/2021 327.00p 341.00p 294.00p 307.00p 246708
09/11/2021 326.00p 334.00p 325.00p 325.00p 17170
08/11/2021 327.00p 334.00p 323.90p 332.50p 14039
05/11/2021 340.00p 340.75p 321.00p 321.00p 63837
04/11/2021 340.00p 345.00p 338.75p 341.00p 111481
03/11/2021 340.00p 345.00p 333.00p 343.00p 105672
02/11/2021 338.00p 341.00p 337.00p 338.50p 9061
01/11/2021 338.00p 340.00p 333.00p 335.50p 40260
29/10/2021 331.00p 338.00p 325.00p 338.00p 35620
28/10/2021 331.00p 343.00p 330.00p 330.00p 25388
27/10/2021 350.00p 360.00p 328.00p 330.00p 96146
26/10/2021 330.00p 333.48p 325.00p 330.00p 27380
25/10/2021 340.00p 342.50p 315.00p 331.00p 385025
22/10/2021 340.00p 341.60p 336.00p 341.00p 3984
21/10/2021 345.00p 348.00p 336.00p 338.50p 11092
20/10/2021 338.00p 341.50p 337.00p 338.50p 4519
19/10/2021 340.00p 342.00p 336.00p 339.00p 30373
18/10/2021 340.00p 347.00p 338.00p 338.50p 25071
15/10/2021 355.00p 356.15p 336.63p 347.50p 6387
14/10/2021 355.00p 357.96p 330.00p 340.00p 19881
13/10/2021 345.00p 354.58p 341.99p 345.50p 2383
12/10/2021 347.00p 350.16p 336.31p 347.00p 41639
11/10/2021 348.00p 355.15p 336.00p 345.50p 42138
08/10/2021 326.00p 355.00p 315.00p 355.00p 46532
07/10/2021 320.00p 330.00p 312.00p 327.00p 176181
06/10/2021 319.00p 332.00p 318.00p 330.00p 217795
05/10/2021 313.00p 333.55p 313.00p 320.00p 128205
04/10/2021 319.00p 328.82p 302.15p 315.00p 206604
01/10/2021 300.00p 332.20p 300.00p 322.00p 501990
30/09/2021 260.00p 306.65p 231.04p 306.00p 789456
29/09/2021 290.00p 292.00p 260.00p 260.00p 34113
28/09/2021 267.00p 289.00p 261.00p 286.00p 55798
27/09/2021 279.00p 286.00p 250.17p 271.00p 72647
24/09/2021 278.00p 293.60p 260.00p 272.00p 112051
23/09/2021 305.00p 310.00p 277.72p 285.00p 43224
22/09/2021 312.00p 312.00p 291.00p 303.00p 55688
21/09/2021 314.00p 318.92p 312.00p 316.00p 8329
20/09/2021 305.00p 316.00p 297.00p 312.00p 36464
17/09/2021 308.00p 314.00p 302.00p 314.00p 21154
16/09/2021 300.00p 311.00p 298.00p 311.00p 152509
15/09/2021 300.00p 307.00p 298.00p 299.00p 6132
14/09/2021 306.00p 311.20p 300.42p 310.00p 13181
13/09/2021 306.00p 315.49p 296.40p 298.00p 27191
10/09/2021 314.00p 315.99p 308.68p 314.00p 12052
09/09/2021 311.00p 315.00p 300.00p 300.00p 20144
08/09/2021 305.00p 314.10p 302.00p 314.00p 32964
07/09/2021 306.00p 310.00p 301.96p 306.50p 9546
06/09/2021 316.00p 316.00p 300.00p 300.00p 37300
03/09/2021 306.00p 316.06p 305.00p 305.00p 41083
02/09/2021 300.00p 314.00p 297.00p 305.00p 22291
01/09/2021 299.00p 318.55p 292.00p 305.00p 49325
31/08/2021 313.00p 323.00p 296.00p 315.00p 41782
27/08/2021 315.00p 323.00p 310.00p 310.00p 23783
26/08/2021 340.00p 340.00p 310.00p 319.00p 61128
25/08/2021 328.00p 331.55p 321.80p 322.00p 31985
24/08/2021 332.00p 340.00p 322.00p 339.00p 17890
23/08/2021 326.00p 334.00p 325.00p 325.00p 12525
20/08/2021 328.00p 332.00p 315.00p 330.00p 70117
19/08/2021 326.00p 338.55p 323.60p 328.00p 8593
18/08/2021 332.00p 340.00p 322.00p 322.00p 21039
17/08/2021 343.00p 344.00p 332.00p 332.00p 16916
16/08/2021 342.00p 346.00p 338.00p 346.00p 6582
13/08/2021 346.00p 355.73p 342.00p 344.00p 12751
12/08/2021 344.00p 346.00p 343.00p 346.00p 2421
11/08/2021 347.00p 350.00p 341.00p 345.00p 36809
10/08/2021 347.00p 350.00p 339.00p 350.00p 12498
09/08/2021 345.00p 350.00p 343.40p 347.00p 33147
06/08/2021 354.00p 354.00p 343.00p 343.00p 19017
05/08/2021 350.00p 351.00p 339.00p 346.00p 11857
04/08/2021 356.00p 360.00p 347.00p 347.00p 62696
03/08/2021 355.00p 359.50p 346.00p 346.50p 16942
02/08/2021 338.00p 351.45p 336.00p 349.00p 18792
30/07/2021 330.00p 340.00p 330.00p 340.00p 331983
29/07/2021 338.00p 338.00p 320.00p 325.00p 27454
28/07/2021 349.00p 349.00p 337.00p 337.00p 21363
27/07/2021 350.00p 350.00p 333.30p 344.00p 41268
26/07/2021 355.00p 359.40p 347.00p 350.00p 28848
23/07/2021 360.00p 365.00p 360.00p 363.00p 554955
22/07/2021 375.00p 375.00p 360.04p 362.00p 48844
21/07/2021 395.00p 400.12p 373.00p 373.00p 25451
20/07/2021 385.00p 405.00p 378.00p 405.00p 39919
19/07/2021 380.00p 385.00p 343.00p 385.00p 104088
16/07/2021 389.00p 389.00p 384.00p 384.00p 25988
15/07/2021 383.00p 388.00p 374.00p 388.00p 4246
14/07/2021 390.00p 390.00p 386.00p 386.00p 9507
13/07/2021 391.00p 400.00p 382.00p 393.00p 51530
12/07/2021 388.00p 394.00p 385.00p 388.00p 32980
09/07/2021 381.00p 390.00p 378.00p 390.00p 45704
08/07/2021 404.00p 404.00p 378.00p 384.00p 11005
07/07/2021 383.00p 390.00p 380.00p 382.00p 21804
06/07/2021 388.00p 397.00p 384.00p 387.00p 4381
05/07/2021 390.00p 394.75p 388.50p 388.50p 8497
02/07/2021 385.00p 390.00p 384.00p 390.00p 28398
01/07/2021 388.00p 390.00p 385.00p 386.00p 14253
30/06/2021 384.00p 390.00p 381.00p 385.00p 12844
29/06/2021 381.00p 386.00p 380.00p 385.00p 91996
28/06/2021 390.00p 401.00p 385.00p 390.00p 76599
25/06/2021 386.00p 391.00p 384.00p 386.00p 50780
24/06/2021 389.00p 392.00p 380.00p 385.00p 21335
23/06/2021 400.00p 400.00p 380.00p 380.00p 50689
22/06/2021 392.00p 398.00p 380.00p 385.00p 33015
21/06/2021 392.00p 403.00p 380.00p 385.00p 67535
18/06/2021 390.00p 395.00p 382.00p 384.50p 23141
17/06/2021 403.00p 411.00p 391.00p 391.50p 10951
16/06/2021 398.00p 404.00p 391.00p 404.00p 14806
15/06/2021 410.00p 410.00p 398.00p 398.00p 22166
14/06/2021 412.00p 418.00p 396.00p 406.00p 51756
11/06/2021 388.00p 415.00p 388.00p 415.00p 75296
10/06/2021 406.00p 408.90p 388.00p 390.00p 49396
09/06/2021 408.00p 420.00p 398.00p 420.00p 10749
08/06/2021 401.00p 412.00p 393.00p 412.00p 14863
07/06/2021 400.00p 410.45p 393.00p 395.00p 25763
04/06/2021 407.00p 412.00p 386.00p 412.00p 336607
03/06/2021 409.00p 411.00p 402.00p 407.00p 39773
02/06/2021 414.00p 419.00p 405.00p 409.00p 74037
01/06/2021 429.00p 449.00p 412.00p 412.00p 42963
28/05/2021 430.00p 430.00p 419.00p 425.00p 49396
27/05/2021 418.00p 438.00p 412.00p 412.00p 81071
26/05/2021 420.00p 434.00p 414.00p 414.00p 23136
25/05/2021 418.00p 425.00p 418.00p 425.00p 13683
24/05/2021 416.00p 425.00p 416.00p 425.00p 11396
21/05/2021 415.00p 425.00p 413.00p 419.00p 47477
20/05/2021 417.00p 423.28p 414.00p 418.00p 15170
19/05/2021 423.00p 431.84p 412.00p 412.00p 369191
18/05/2021 423.00p 425.00p 411.00p 415.00p 31629
17/05/2021 415.00p 424.91p 410.00p 415.00p 25385

*Close Price adjusted for both dividends and splits