WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2018 441.00p 461.00p 430.00p 442.00p 102965
18/12/2018 445.00p 464.00p 445.00p 450.00p 223339
17/12/2018 448.00p 467.00p 448.00p 455.50p 34702
14/12/2018 479.00p 479.00p 450.00p 464.00p 63858
13/12/2018 437.00p 480.40p 437.00p 460.00p 201750
12/12/2018 406.00p 428.00p 400.00p 420.00p 132709
11/12/2018 375.00p 400.00p 375.00p 392.00p 67555
10/12/2018 358.00p 375.00p 353.00p 375.00p 53031
07/12/2018 341.00p 368.00p 341.00p 368.00p 65990
06/12/2018 345.00p 359.00p 325.00p 340.00p 68711
05/12/2018 355.00p 364.00p 341.14p 363.00p 16084
04/12/2018 358.00p 365.00p 350.00p 357.00p 42433
03/12/2018 369.00p 376.46p 354.65p 361.50p 42044
30/11/2018 360.00p 369.00p 356.00p 369.00p 46458
29/11/2018 355.00p 369.00p 348.25p 364.00p 41968
28/11/2018 354.00p 357.12p 344.50p 353.00p 66463
27/11/2018 357.00p 357.00p 344.00p 350.00p 37953
26/11/2018 351.00p 360.00p 340.22p 357.00p 20569
23/11/2018 360.00p 361.56p 340.00p 350.00p 64657
22/11/2018 363.00p 371.00p 360.00p 363.00p 8757
21/11/2018 362.00p 373.00p 360.00p 365.00p 32832
20/11/2018 398.00p 398.00p 360.00p 375.00p 30264
19/11/2018 397.00p 410.00p 376.00p 380.00p 43947
16/11/2018 405.00p 412.00p 395.00p 395.00p 37944
15/11/2018 401.00p 405.00p 383.00p 400.00p 41222
14/11/2018 360.00p 399.67p 356.10p 398.00p 127273
13/11/2018 356.00p 377.00p 355.00p 368.00p 63717
12/11/2018 361.00p 368.00p 351.27p 362.00p 61198
09/11/2018 377.00p 384.80p 351.00p 360.00p 70594
08/11/2018 393.00p 393.00p 375.00p 375.00p 43314
07/11/2018 416.00p 416.00p 386.00p 395.00p 54938
06/11/2018 418.00p 428.06p 400.00p 405.00p 78585
05/11/2018 392.00p 440.00p 392.00p 424.00p 225181
02/11/2018 395.00p 400.00p 380.00p 390.00p 65763
01/11/2018 400.00p 400.00p 381.00p 389.00p 31267
31/10/2018 400.00p 410.00p 385.00p 400.00p 164675
30/10/2018 409.00p 409.00p 383.00p 383.00p 112913
29/10/2018 376.00p 399.00p 376.00p 394.00p 69572
26/10/2018 391.00p 405.25p 353.00p 375.00p 211194
25/10/2018 384.00p 406.00p 377.01p 398.00p 46206
24/10/2018 416.00p 420.00p 380.00p 395.00p 108208
23/10/2018 457.00p 469.60p 385.00p 402.00p 130153
22/10/2018 486.00p 496.00p 456.00p 469.00p 43149
19/10/2018 506.00p 510.00p 483.00p 483.00p 29891
18/10/2018 498.00p 505.60p 490.00p 496.00p 80453
17/10/2018 490.00p 507.43p 488.00p 497.00p 27525
16/10/2018 494.00p 504.00p 460.00p 478.00p 37213
15/10/2018 510.00p 510.00p 480.00p 480.00p 40727
12/10/2018 460.00p 518.00p 460.00p 500.00p 58359
11/10/2018 495.00p 495.00p 450.00p 465.00p 108811
10/10/2018 510.00p 519.22p 482.26p 499.00p 121963
09/10/2018 550.00p 550.00p 516.00p 520.00p 104191
08/10/2018 572.00p 572.00p 508.00p 540.00p 102874
05/10/2018 542.00p 566.00p 535.00p 550.00p 94241
04/10/2018 564.00p 577.50p 530.00p 540.00p 76839
03/10/2018 620.00p 649.00p 560.00p 560.00p 60016
02/10/2018 632.00p 660.00p 630.00p 640.00p 39965
01/10/2018 660.00p 670.00p 632.00p 646.00p 38646
28/09/2018 680.00p 690.00p 640.00p 640.00p 47983
27/09/2018 620.00p 690.00p 620.00p 642.00p 64037
26/09/2018 600.00p 661.87p 571.10p 620.00p 58917
25/09/2018 630.00p 630.00p 562.00p 570.00p 201522
24/09/2018 650.00p 685.45p 650.00p 656.00p 29200
21/09/2018 636.00p 690.00p 636.00p 660.00p 68373
20/09/2018 676.00p 684.00p 630.00p 636.00p 99865
19/09/2018 694.00p 712.00p 670.00p 678.00p 46104
18/09/2018 720.00p 748.00p 655.00p 706.00p 77871
17/09/2018 780.00p 798.00p 722.00p 729.00p 34992
14/09/2018 810.00p 810.00p 774.00p 774.00p 16363
13/09/2018 820.00p 820.00p 780.00p 788.00p 13021
12/09/2018 800.00p 818.50p 785.00p 806.00p 36203
11/09/2018 810.00p 850.00p 760.00p 784.00p 53898
10/09/2018 820.00p 850.00p 800.00p 810.00p 17148
07/09/2018 800.00p 812.00p 770.00p 800.00p 96945
06/09/2018 815.00p 815.00p 800.00p 815.00p 8025
05/09/2018 825.00p 828.00p 795.00p 815.00p 33044
04/09/2018 790.00p 839.70p 782.00p 825.00p 59200
03/09/2018 960.00p 960.00p 770.00p 795.00p 125832
31/08/2018 955.00p 955.00p 940.00p 955.00p 74510
30/08/2018 945.00p 968.00p 938.00p 955.00p 42664
29/08/2018 955.00p 955.00p 940.00p 945.00p 19382
28/08/2018 955.00p 955.00p 940.00p 955.00p 9889
24/08/2018 950.00p 955.00p 940.00p 955.00p 5355
23/08/2018 950.00p 950.00p 940.00p 950.00p 15534
22/08/2018 950.00p 955.00p 940.00p 950.00p 93259
21/08/2018 955.00p 960.00p 940.00p 960.00p 89697
20/08/2018 950.00p 965.50p 950.00p 955.00p 18044
17/08/2018 950.00p 950.05p 942.00p 950.00p 19039
16/08/2018 950.00p 960.00p 942.00p 950.00p 9825
15/08/2018 955.00p 980.00p 935.00p 950.00p 18055
14/08/2018 930.00p 980.00p 930.00p 955.00p 27445
13/08/2018 925.00p 947.00p 905.00p 930.00p 16818
10/08/2018 915.00p 940.00p 900.00p 925.00p 46691
09/08/2018 880.00p 920.00p 864.50p 900.00p 19269
08/08/2018 808.00p 890.00p 808.00p 880.00p 174073
07/08/2018 785.00p 815.00p 730.00p 784.00p 145411
06/08/2018 810.00p 810.00p 770.00p 790.00p 54649
03/08/2018 815.00p 825.00p 800.00p 810.00p 98860
02/08/2018 845.00p 848.89p 800.00p 822.00p 34695
01/08/2018 845.00p 850.00p 843.00p 845.00p 20195
31/07/2018 845.00p 850.00p 841.10p 845.00p 18199
30/07/2018 847.00p 850.00p 840.00p 845.00p 56406
27/07/2018 845.00p 850.00p 840.00p 840.00p 56619
26/07/2018 865.00p 865.00p 840.00p 845.00p 43636
25/07/2018 920.00p 940.00p 870.00p 875.00p 53450
24/07/2018 885.00p 904.40p 862.20p 898.00p 107962
23/07/2018 985.00p 988.00p 870.00p 885.00p 81455
20/07/2018 986.00p 990.00p 980.00p 985.00p 19208
19/07/2018 1,070.00p 1,070.00p 982.00p 986.00p 34700
18/07/2018 1,080.00p 1,100.00p 1,060.00p 1,080.00p 2485
17/07/2018 1,080.00p 1,100.00p 1,060.00p 1,080.00p 10099
16/07/2018 1,080.00p 1,100.00p 1,060.00p 1,080.00p 6185
13/07/2018 1,080.00p 1,090.00p 1,060.00p 1,080.00p 6399
12/07/2018 1,050.00p 1,100.00p 1,041.00p 1,100.00p 44513
11/07/2018 1,050.00p 1,060.00p 1,040.00p 1,050.00p 9063
10/07/2018 1,045.00p 1,050.00p 1,040.00p 1,045.00p 13661
09/07/2018 1,045.00p 1,050.00p 1,040.00p 1,045.00p 11539
06/07/2018 1,102.50p 1,115.00p 1,026.65p 1,045.00p 44539
05/07/2018 1,102.50p 1,115.00p 1,090.00p 1,102.50p 51010
04/07/2018 1,102.50p 1,115.00p 1,090.00p 1,115.00p 7881
03/07/2018 1,102.50p 1,115.00p 1,090.00p 1,100.00p 13973
02/07/2018 1,115.00p 1,115.00p 1,090.00p 1,102.50p 22121
29/06/2018 1,105.00p 1,130.00p 1,080.00p 1,115.00p 38668
28/06/2018 1,165.00p 1,165.00p 1,050.00p 1,105.00p 125017
27/06/2018 1,237.50p 1,237.50p 1,150.00p 1,165.00p 87285
26/06/2018 1,237.50p 1,247.50p 1,225.00p 1,237.50p 10704
25/06/2018 1,250.00p 1,267.80p 1,230.00p 1,240.00p 40641
22/06/2018 1,210.00p 1,268.00p 1,198.00p 1,250.00p 19821
21/06/2018 1,155.00p 1,230.00p 1,155.00p 1,210.00p 17761
20/06/2018 1,162.50p 1,200.00p 1,140.00p 1,200.00p 153848
19/06/2018 1,215.00p 1,220.00p 1,130.00p 1,162.50p 63856
18/06/2018 1,192.50p 1,220.00p 1,185.00p 1,210.00p 23037
15/06/2018 1,145.00p 1,200.00p 1,145.00p 1,200.00p 76694
14/06/2018 1,070.00p 1,155.00p 1,066.00p 1,142.50p 131605
13/06/2018 1,010.00p 1,080.00p 1,010.00p 1,080.00p 68932
12/06/2018 1,010.00p 1,017.00p 1,000.00p 1,010.00p 5042
11/06/2018 1,007.00p 1,020.00p 1,000.00p 1,010.00p 87677
08/06/2018 1,010.00p 1,018.00p 1,000.00p 1,000.00p 43248
07/06/2018 1,007.00p 1,015.00p 990.00p 990.00p 19172
06/06/2018 1,010.00p 1,020.00p 995.00p 1,010.00p 23849
05/06/2018 1,010.00p 1,015.00p 998.00p 1,010.00p 10400
04/06/2018 1,010.00p 1,019.00p 1,002.00p 1,010.00p 6845
01/06/2018 1,010.00p 1,020.00p 1,000.00p 1,010.00p 7981
31/05/2018 1,010.00p 1,019.00p 1,000.00p 1,010.00p 9602
30/05/2018 1,007.00p 1,020.00p 994.00p 1,007.00p 16517
29/05/2018 1,015.00p 1,023.00p 1,000.00p 1,010.00p 13465
25/05/2018 1,015.00p 1,025.00p 1,003.00p 1,015.00p 9276
24/05/2018 1,015.00p 1,030.00p 1,005.00p 1,015.00p 40015
23/05/2018 1,015.00p 1,028.00p 1,000.00p 1,015.00p 35799
22/05/2018 1,015.00p 1,028.00p 1,005.00p 1,015.00p 25239
21/05/2018 1,010.00p 1,029.00p 1,000.00p 1,015.00p 3118
18/05/2018 1,015.00p 1,029.50p 1,000.60p 1,010.00p 14812
17/05/2018 1,015.00p 1,020.00p 1,000.00p 1,015.00p 11017
16/05/2018 1,002.00p 1,030.00p 998.00p 1,025.00p 94911
15/05/2018 1,015.00p 1,025.00p 1,005.00p 1,010.00p 38211
14/05/2018 1,012.00p 1,030.00p 996.00p 1,015.00p 30282
11/05/2018 1,012.00p 1,030.00p 998.00p 1,012.00p 17063
10/05/2018 1,007.00p 1,020.00p 994.00p 1,012.00p 16408
09/05/2018 1,015.00p 1,020.00p 990.00p 1,007.00p 90014
08/05/2018 1,015.00p 1,028.00p 1,000.00p 1,015.00p 76982
04/05/2018 992.00p 1,029.40p 984.00p 1,015.00p 34203
03/05/2018 985.00p 1,000.00p 980.00p 992.00p 37099
02/05/2018 974.00p 985.00p 963.00p 985.00p 24097
01/05/2018 971.00p 986.00p 962.00p 986.00p 17670
30/04/2018 950.00p 997.80p 942.00p 971.00p 128590
27/04/2018 920.00p 960.00p 915.00p 950.00p 95507
26/04/2018 875.00p 929.60p 875.00p 920.00p 47699
25/04/2018 875.00p 876.85p 873.00p 876.00p 104476
24/04/2018 875.00p 876.70p 875.00p 875.00p 3067
23/04/2018 873.00p 880.00p 866.00p 872.00p 30161
20/04/2018 880.00p 890.00p 870.50p 873.00p 17997
19/04/2018 878.00p 887.00p 870.00p 880.00p 204771
18/04/2018 878.00p 886.00p 870.32p 878.00p 24218
17/04/2018 841.00p 886.00p 841.00p 878.00p 66896
16/04/2018 841.00p 842.08p 838.30p 841.00p 9005
13/04/2018 840.00p 840.00p 837.00p 840.00p 53269
12/04/2018 840.00p 840.00p 830.00p 840.00p 8227
11/04/2018 843.00p 845.00p 836.00p 843.00p 39357
10/04/2018 843.00p 845.00p 836.70p 843.00p 18214
09/04/2018 843.00p 845.00p 836.00p 843.00p 14539
06/04/2018 835.00p 850.00p 830.00p 843.00p 35240
05/04/2018 835.00p 840.00p 829.62p 835.00p 225886
04/04/2018 835.00p 835.60p 830.00p 834.00p 142648
03/04/2018 840.00p 842.00p 830.20p 835.00p 146138
29/03/2018 850.00p 851.20p 830.00p 840.00p 156174
28/03/2018 845.00p 851.20p 840.00p 850.00p 173632
27/03/2018 845.00p 848.00p 838.00p 845.00p 32053
26/03/2018 850.00p 855.00p 840.00p 845.00p 73334
23/03/2018 854.00p 855.00p 830.00p 850.00p 42667
22/03/2018 870.00p 871.97p 860.00p 865.00p 35535
21/03/2018 865.00p 879.80p 856.20p 870.00p 63478
20/03/2018 865.00p 871.00p 850.00p 860.00p 102110
19/03/2018 865.00p 880.00p 860.00p 870.00p 93406
16/03/2018 860.00p 870.00p 850.00p 860.00p 62151
15/03/2018 825.00p 863.40p 825.00p 860.00p 54100
14/03/2018 816.00p 830.00p 812.00p 825.00p 822986
13/03/2018 785.00p 828.08p 785.00p 816.00p 730814
12/03/2018 785.00p 792.50p 770.00p 785.00p 42440
09/03/2018 760.00p 770.00p 740.00p 764.00p 24322
08/03/2018 775.00p 775.00p 750.00p 760.00p 37468

*Close Price adjusted for both dividends and splits