WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2021 423.00p 423.00p 410.00p 410.00p 44623
13/05/2021 419.00p 420.50p 413.00p 413.00p 5870
12/05/2021 428.00p 429.50p 410.00p 411.00p 29848
11/05/2021 432.00p 441.50p 410.00p 419.00p 97493
10/05/2021 453.00p 475.00p 432.00p 432.00p 74319
07/05/2021 450.00p 454.00p 444.00p 452.00p 70416
06/05/2021 452.00p 452.30p 436.63p 442.00p 104907
05/05/2021 449.00p 457.50p 442.00p 450.00p 141821
04/05/2021 455.00p 466.00p 426.00p 450.00p 153829
30/04/2021 480.00p 480.00p 448.00p 469.00p 148344
29/04/2021 470.00p 478.00p 458.00p 470.00p 123660
28/04/2021 483.00p 489.50p 453.87p 469.00p 51948
27/04/2021 493.00p 499.00p 473.00p 475.00p 81994
26/04/2021 481.00p 490.00p 478.00p 480.00p 38916
23/04/2021 480.00p 497.00p 480.00p 481.00p 23830
22/04/2021 487.00p 496.00p 478.00p 485.00p 25775
21/04/2021 476.00p 486.77p 472.00p 484.00p 257819
20/04/2021 480.00p 490.00p 473.60p 475.00p 19171
19/04/2021 484.00p 493.80p 477.00p 480.00p 21853
16/04/2021 499.00p 499.00p 471.00p 479.00p 167158
15/04/2021 476.00p 487.00p 471.00p 471.00p 36314
14/04/2021 488.00p 494.00p 469.00p 475.00p 20931
13/04/2021 490.00p 490.00p 485.00p 485.00p 11330
12/04/2021 489.00p 494.95p 480.00p 490.00p 1020104
09/04/2021 462.00p 478.91p 462.00p 470.00p 358286
08/04/2021 461.00p 476.00p 446.00p 462.00p 101012
07/04/2021 464.00p 490.00p 447.00p 452.00p 833533
06/04/2021 485.00p 485.00p 461.00p 470.00p 179174
01/04/2021 476.00p 479.00p 449.00p 468.00p 90673
31/03/2021 489.00p 489.00p 450.00p 460.00p 86509
30/03/2021 498.00p 498.00p 465.00p 470.00p 252280
29/03/2021 487.00p 501.74p 476.13p 480.00p 8247
26/03/2021 477.00p 486.00p 468.00p 470.00p 67376
25/03/2021 478.00p 480.00p 467.00p 477.00p 65342
24/03/2021 484.00p 486.00p 472.00p 473.00p 759270
23/03/2021 493.00p 493.00p 469.25p 475.00p 76137
22/03/2021 465.00p 498.00p 465.00p 468.00p 28975
19/03/2021 488.00p 489.50p 465.00p 465.00p 28207
18/03/2021 502.00p 502.00p 485.42p 500.00p 42935
17/03/2021 491.00p 510.00p 483.00p 500.00p 65252
16/03/2021 499.00p 506.00p 480.00p 490.00p 113543
15/03/2021 486.00p 506.00p 478.00p 478.00p 40216
12/03/2021 514.00p 514.00p 482.00p 485.00p 35416
11/03/2021 481.00p 504.00p 477.23p 502.00p 151893
10/03/2021 449.00p 476.00p 446.00p 466.00p 57366
09/03/2021 441.00p 455.00p 438.00p 448.00p 1880232
08/03/2021 446.00p 463.00p 416.00p 416.00p 36862
05/03/2021 454.00p 454.00p 440.00p 445.00p 33833
04/03/2021 469.00p 469.00p 449.05p 455.00p 38901
03/03/2021 470.00p 470.00p 455.00p 462.00p 48571
02/03/2021 460.00p 470.00p 445.00p 470.00p 43954
01/03/2021 466.00p 486.00p 455.00p 455.00p 38794
26/02/2021 451.00p 462.00p 450.00p 455.00p 13316
25/02/2021 456.00p 456.00p 436.00p 446.00p 28735
24/02/2021 459.00p 459.00p 446.00p 450.00p 99088
23/02/2021 461.00p 473.00p 450.00p 456.00p 47567
22/02/2021 468.00p 487.10p 461.00p 466.00p 15584
19/02/2021 480.00p 480.00p 463.25p 468.00p 24544
18/02/2021 480.00p 487.78p 460.10p 467.50p 101743
17/02/2021 500.00p 510.00p 466.00p 479.50p 117473
16/02/2021 476.00p 491.72p 454.00p 490.00p 64247
15/02/2021 480.00p 480.00p 461.00p 470.00p 12178
12/02/2021 458.00p 480.00p 441.00p 460.00p 96290
11/02/2021 480.00p 480.00p 453.00p 458.50p 145378
10/02/2021 475.00p 485.00p 453.00p 475.00p 127370
09/02/2021 498.00p 498.00p 472.00p 478.50p 18074
08/02/2021 477.00p 483.00p 447.00p 482.00p 87572
05/02/2021 490.00p 490.00p 465.00p 475.00p 41024
04/02/2021 500.00p 500.00p 483.00p 485.00p 39136
03/02/2021 500.00p 500.00p 480.00p 485.00p 63419
02/02/2021 500.00p 510.36p 489.00p 497.00p 78084
01/02/2021 500.00p 501.10p 484.00p 486.00p 109944
29/01/2021 504.00p 504.00p 480.00p 490.00p 324068
28/01/2021 488.00p 493.00p 473.00p 484.00p 39084
27/01/2021 500.00p 500.00p 477.00p 493.00p 14872
26/01/2021 508.00p 508.00p 480.00p 480.00p 11214
25/01/2021 478.00p 502.00p 475.00p 485.00p 33946
22/01/2021 496.00p 498.56p 471.20p 475.00p 152890
21/01/2021 495.00p 508.00p 495.00p 500.00p 65990
20/01/2021 504.00p 509.10p 492.00p 500.00p 36268
19/01/2021 495.00p 513.95p 491.00p 500.00p 8146
18/01/2021 500.00p 500.00p 488.00p 500.00p 28672
15/01/2021 500.00p 502.00p 490.00p 500.00p 45153
14/01/2021 508.00p 517.75p 483.00p 500.00p 51776
13/01/2021 516.00p 518.00p 502.00p 512.00p 15323
12/01/2021 520.00p 520.00p 496.00p 516.00p 22441
11/01/2021 544.00p 544.00p 500.00p 520.00p 69676
08/01/2021 540.00p 540.00p 518.00p 526.00p 54669
07/01/2021 520.00p 540.00p 512.00p 540.00p 78218
06/01/2021 474.00p 520.00p 450.74p 520.00p 377284
05/01/2021 472.00p 492.00p 455.00p 480.00p 46938
04/01/2021 487.00p 487.00p 464.00p 477.00p 30262
31/12/2020 472.00p 490.00p 461.00p 464.50p 26362
30/12/2020 470.00p 484.96p 463.60p 467.00p 28748
29/12/2020 456.00p 485.00p 451.00p 485.00p 45184
24/12/2020 466.00p 489.00p 436.00p 470.00p 16552
23/12/2020 462.00p 485.00p 451.00p 470.00p 3046
22/12/2020 453.00p 453.32p 440.00p 450.00p 26571
21/12/2020 451.00p 460.45p 437.00p 437.00p 25809
18/12/2020 458.00p 460.00p 453.00p 460.00p 9940
17/12/2020 467.00p 467.02p 453.00p 460.00p 16921
16/12/2020 454.00p 460.00p 448.00p 456.00p 6563
15/12/2020 456.00p 458.25p 456.00p 458.00p 7095
14/12/2020 451.00p 461.56p 445.00p 455.00p 14713
11/12/2020 454.00p 459.00p 442.00p 444.00p 8314
10/12/2020 450.00p 460.00p 443.00p 458.00p 16841
09/12/2020 451.00p 458.00p 440.00p 450.00p 22728
08/12/2020 469.00p 469.00p 450.00p 450.00p 9371
07/12/2020 473.00p 473.00p 440.00p 460.00p 79250
04/12/2020 458.00p 478.00p 457.00p 475.00p 39048
03/12/2020 468.00p 474.00p 452.00p 460.00p 75501
02/12/2020 474.00p 476.00p 465.00p 465.00p 17618
01/12/2020 461.00p 479.00p 458.00p 468.00p 106733
30/11/2020 460.00p 478.15p 457.00p 470.00p 104159
27/11/2020 440.00p 461.15p 438.00p 460.00p 18750
26/11/2020 430.00p 455.00p 430.00p 455.00p 16485
25/11/2020 440.00p 460.00p 440.00p 440.00p 26385
24/11/2020 451.00p 461.00p 440.00p 440.00p 7885
23/11/2020 458.00p 468.00p 450.00p 453.00p 24217
20/11/2020 453.00p 470.00p 453.00p 462.00p 2920
19/11/2020 460.00p 467.02p 451.90p 455.50p 21664
18/11/2020 448.00p 470.00p 448.00p 452.00p 53914
17/11/2020 430.00p 469.00p 430.00p 448.00p 16250
16/11/2020 440.00p 460.60p 440.00p 444.00p 27917
13/11/2020 440.00p 460.40p 439.00p 440.00p 16619
12/11/2020 469.00p 469.00p 440.00p 440.00p 27093
10/11/2020 465.00p 465.00p 441.00p 455.00p 13114
09/11/2020 453.00p 467.00p 445.99p 460.00p 17783
06/11/2020 441.00p 453.87p 438.00p 443.00p 15837
05/11/2020 445.00p 454.00p 440.00p 440.00p 11479
04/11/2020 444.00p 453.00p 443.00p 444.00p 18112
03/11/2020 447.00p 465.40p 435.00p 438.00p 30695
02/11/2020 462.00p 462.00p 446.00p 446.00p 5993
30/10/2020 452.00p 458.00p 446.00p 450.00p 20485
29/10/2020 445.00p 448.52p 441.00p 441.00p 3252
28/10/2020 483.00p 489.00p 437.00p 448.00p 64271
27/10/2020 470.00p 479.00p 450.00p 450.00p 32383
26/10/2020 472.00p 478.00p 445.00p 475.00p 28608
23/10/2020 470.00p 478.00p 454.90p 478.00p 6147
22/10/2020 457.00p 470.00p 451.00p 470.00p 233187
21/10/2020 450.00p 470.00p 450.00p 470.00p 5466
20/10/2020 459.00p 459.00p 445.00p 450.00p 15716
19/10/2020 450.00p 470.00p 440.00p 440.00p 19324
16/10/2020 445.00p 449.00p 436.72p 440.00p 20711
15/10/2020 445.00p 460.00p 442.00p 445.00p 15133
14/10/2020 476.00p 496.00p 456.00p 456.00p 22247
13/10/2020 472.00p 496.00p 460.00p 470.00p 302642
12/10/2020 478.00p 482.00p 467.00p 470.00p 6280
09/10/2020 472.00p 488.00p 466.00p 474.00p 15876
08/10/2020 477.00p 497.00p 466.00p 470.00p 24334
07/10/2020 462.00p 488.00p 455.00p 466.00p 43094
06/10/2020 460.00p 461.00p 443.00p 450.00p 19544
05/10/2020 458.00p 459.00p 450.00p 458.00p 8293
02/10/2020 455.00p 456.80p 445.00p 455.00p 22218
01/10/2020 479.00p 479.00p 456.00p 456.00p 19214
30/09/2020 464.00p 496.00p 450.00p 457.00p 28876
29/09/2020 474.00p 489.00p 450.00p 455.00p 17032
28/09/2020 460.00p 495.00p 460.00p 495.00p 16453
25/09/2020 440.00p 460.00p 439.00p 450.00p 33436
24/09/2020 480.00p 488.00p 430.00p 430.00p 113743
23/09/2020 455.00p 488.00p 447.84p 488.00p 145930
22/09/2020 424.00p 460.00p 419.00p 448.00p 66167
21/09/2020 411.00p 422.00p 407.00p 418.00p 135659
18/09/2020 420.00p 420.00p 395.00p 410.00p 266980
17/09/2020 574.00p 574.00p 401.00p 420.00p 342540
16/09/2020 590.00p 593.44p 574.00p 574.00p 25054
15/09/2020 578.00p 590.00p 574.00p 578.00p 36102
14/09/2020 554.00p 576.00p 554.00p 568.00p 17604
11/09/2020 556.00p 556.00p 530.12p 540.00p 29290
10/09/2020 576.00p 576.00p 554.00p 554.00p 30360
09/09/2020 580.00p 583.76p 565.00p 565.00p 13312
08/09/2020 574.00p 584.00p 572.00p 572.00p 4094
07/09/2020 584.00p 587.76p 570.00p 576.00p 5732
04/09/2020 572.00p 588.00p 570.00p 572.00p 12031
03/09/2020 578.00p 590.00p 574.00p 576.00p 12742
02/09/2020 590.00p 591.85p 578.00p 580.00p 12752
01/09/2020 576.00p 590.00p 572.00p 580.00p 17390
28/08/2020 600.00p 600.00p 574.24p 576.00p 2775
27/08/2020 600.00p 600.00p 566.00p 580.00p 12895
26/08/2020 600.00p 600.00p 576.00p 576.00p 7118
25/08/2020 590.00p 590.00p 572.18p 580.00p 11118
24/08/2020 588.00p 588.00p 572.00p 580.00p 16000
21/08/2020 606.00p 606.00p 570.00p 574.00p 5186
20/08/2020 596.00p 596.00p 570.00p 584.00p 8535
19/08/2020 600.00p 602.00p 578.00p 600.00p 26893
18/08/2020 588.00p 601.27p 578.00p 600.00p 12772
14/08/2020 596.00p 598.00p 592.00p 592.00p 3674
13/08/2020 600.00p 600.00p 590.00p 598.00p 8540
12/08/2020 596.00p 596.00p 586.00p 586.00p 8304
11/08/2020 588.00p 598.00p 582.00p 590.00p 55736
10/08/2020 588.00p 606.00p 578.00p 584.00p 48452
07/08/2020 580.00p 596.00p 576.00p 576.00p 75077
06/08/2020 618.00p 618.00p 561.85p 578.00p 52267
05/08/2020 560.00p 606.00p 558.00p 600.00p 125176
04/08/2020 528.00p 550.00p 526.00p 540.00p 9930
03/08/2020 530.00p 538.00p 520.00p 538.00p 17231
31/07/2020 526.00p 530.00p 526.00p 530.00p 6082
30/07/2020 538.00p 538.00p 522.00p 524.00p 14181
29/07/2020 540.00p 540.00p 524.00p 524.00p 14791
28/07/2020 552.00p 556.02p 526.00p 540.00p 21842

*Close Price adjusted for both dividends and splits