WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/05/2017 445.00p 465.00p 445.00p 460.00p 37676
23/05/2017 465.00p 468.30p 440.00p 445.00p 27410
22/05/2017 423.50p 470.00p 417.46p 465.00p 57344
19/05/2017 422.50p 451.26p 416.50p 423.50p 30056
18/05/2017 445.00p 450.00p 420.00p 422.50p 16200
17/05/2017 452.50p 456.10p 440.00p 447.50p 44284
16/05/2017 465.00p 465.50p 445.45p 452.50p 33348
15/05/2017 482.50p 482.50p 460.00p 465.00p 31359
12/05/2017 487.50p 501.66p 475.00p 482.50p 60208
11/05/2017 482.50p 495.00p 478.00p 483.00p 47156
10/05/2017 500.00p 505.00p 480.00p 482.50p 68225
09/05/2017 506.00p 520.00p 497.50p 497.50p 60907
08/05/2017 485.00p 515.00p 480.00p 506.00p 250024
05/05/2017 480.00p 495.00p 473.00p 485.00p 27468
04/05/2017 477.50p 485.00p 473.75p 480.00p 18116
03/05/2017 467.00p 482.00p 466.30p 477.50p 29168
02/05/2017 483.50p 486.00p 464.38p 467.00p 88217
28/04/2017 459.50p 499.00p 458.35p 486.00p 184350
27/04/2017 464.50p 472.59p 457.50p 459.50p 7666
26/04/2017 467.50p 475.00p 462.00p 462.00p 38789
25/04/2017 472.50p 475.00p 450.00p 456.00p 182269
24/04/2017 410.00p 471.00p 410.00p 462.00p 301556
21/04/2017 380.00p 385.00p 375.00p 385.00p 36725
20/04/2017 382.50p 385.00p 375.00p 380.00p 20698
19/04/2017 387.50p 395.00p 380.00p 382.50p 54082
18/04/2017 400.00p 400.00p 385.20p 387.50p 34812
13/04/2017 420.00p 420.00p 392.00p 400.00p 63629
12/04/2017 452.50p 453.00p 414.97p 420.00p 45447
11/04/2017 446.00p 476.00p 446.00p 452.50p 78694
10/04/2017 432.50p 454.00p 427.00p 446.00p 54895
07/04/2017 415.00p 435.00p 415.00p 432.50p 39523
06/04/2017 418.50p 422.00p 415.00p 417.50p 49185
05/04/2017 421.00p 422.00p 417.00p 417.00p 24445
04/04/2017 423.50p 424.60p 417.00p 421.00p 53672
03/04/2017 423.50p 429.00p 418.50p 423.50p 36311
31/03/2017 420.50p 432.00p 415.00p 423.50p 17177
30/03/2017 435.00p 439.00p 418.00p 420.50p 43491
29/03/2017 400.00p 440.00p 400.00p 435.00p 85485
28/03/2017 375.00p 409.60p 375.00p 400.00p 412789
27/03/2017 392.50p 394.75p 362.00p 371.00p 22994
24/03/2017 395.00p 395.00p 385.00p 392.50p 123417
23/03/2017 400.00p 458.62p 375.00p 395.00p 179693
22/03/2017 435.00p 435.00p 405.00p 412.50p 105044
21/03/2017 435.00p 445.02p 425.60p 435.00p 27357
20/03/2017 442.50p 450.00p 426.98p 435.00p 41114
17/03/2017 442.50p 455.29p 435.00p 442.50p 92682
16/03/2017 460.00p 465.00p 440.00p 442.50p 31146
15/03/2017 460.00p 463.02p 454.98p 459.00p 67346
14/03/2017 465.00p 473.02p 450.00p 462.50p 63350
13/03/2017 461.50p 467.77p 455.98p 458.00p 67760
10/03/2017 468.50p 472.55p 455.00p 460.00p 70478
09/03/2017 487.50p 487.50p 442.40p 480.00p 137499
08/03/2017 535.00p 541.00p 458.00p 480.00p 269822
07/03/2017 522.50p 535.00p 506.60p 534.00p 235843
06/03/2017 474.50p 520.00p 440.00p 510.00p 363319
03/03/2017 422.50p 449.70p 420.50p 428.00p 104421
02/03/2017 405.00p 422.50p 403.00p 422.50p 73294
01/03/2017 388.00p 407.00p 381.00p 405.00p 54802
28/02/2017 382.50p 390.00p 375.00p 388.00p 64828
27/02/2017 386.50p 387.99p 380.00p 384.00p 24602
24/02/2017 390.50p 395.00p 386.01p 386.50p 21578
23/02/2017 379.00p 404.10p 377.50p 390.50p 73049
22/02/2017 377.50p 383.50p 370.52p 377.50p 24123
21/02/2017 377.50p 385.00p 373.30p 377.50p 5288
20/02/2017 377.50p 384.00p 370.75p 377.50p 12338
17/02/2017 364.00p 384.25p 364.00p 377.50p 23662
16/02/2017 362.50p 369.90p 362.50p 364.00p 24276
15/02/2017 377.50p 380.00p 355.01p 362.50p 24565
14/02/2017 355.00p 380.00p 350.70p 377.50p 33760
13/02/2017 382.50p 385.00p 340.00p 355.00p 54644
10/02/2017 392.50p 399.52p 380.00p 385.00p 40444
09/02/2017 395.00p 399.00p 392.00p 395.00p 8046
08/02/2017 395.00p 398.00p 391.00p 395.00p 21960
07/02/2017 390.00p 397.50p 385.50p 395.00p 47478
06/02/2017 367.50p 394.00p 360.01p 390.00p 77457
03/02/2017 367.50p 374.50p 360.00p 367.50p 68384
02/02/2017 360.00p 370.00p 360.00p 367.50p 57636
01/02/2017 340.00p 367.00p 340.00p 360.00p 74763
31/01/2017 300.50p 350.00p 300.50p 340.00p 98546
30/01/2017 331.50p 332.30p 299.25p 305.00p 28661
27/01/2017 337.50p 337.50p 325.01p 331.50p 19209
26/01/2017 350.00p 350.00p 330.50p 337.50p 34102
25/01/2017 343.00p 354.50p 342.50p 350.00p 52485
24/01/2017 357.50p 357.50p 315.00p 343.00p 98317
23/01/2017 393.00p 396.00p 335.21p 350.00p 165739
20/01/2017 370.00p 409.97p 370.00p 393.00p 191619
19/01/2017 385.00p 395.00p 369.60p 370.00p 90524
18/01/2017 293.00p 405.00p 293.00p 370.00p 371516
17/01/2017 274.00p 305.00p 274.00p 293.00p 138394
16/01/2017 245.50p 278.00p 245.50p 274.00p 295411
13/01/2017 210.00p 230.00p 207.00p 224.00p 71638
12/01/2017 215.00p 220.00p 209.50p 212.50p 33072
11/01/2017 221.50p 223.98p 207.40p 215.00p 28909
10/01/2017 176.00p 225.00p 176.00p 221.50p 136748
09/01/2017 175.00p 175.00p 170.65p 175.00p 14089
06/01/2017 175.00p 179.90p 170.10p 175.00p 11383
05/01/2017 196.50p 197.20p 170.00p 175.00p 62751
04/01/2017 195.50p 196.50p 193.25p 196.50p 27703
03/01/2017 200.00p 200.00p 193.00p 195.50p 16962
30/12/2016 200.00p 200.00p 198.10p 200.00p 4530
29/12/2016 200.00p 205.00p 195.00p 200.00p 35500
28/12/2016 192.50p 204.00p 192.50p 200.00p 41946
23/12/2016 195.00p 204.99p 192.30p 192.50p 23321
22/12/2016 203.00p 203.00p 198.09p 200.00p 4169
21/12/2016 203.00p 206.00p 203.00p 203.00p 6572
20/12/2016 203.00p 206.00p 203.00p 203.00p 16300
19/12/2016 202.50p 210.00p 202.00p 203.00p 12207
16/12/2016 202.50p 202.50p 195.25p 197.50p 36994
15/12/2016 204.00p 214.00p 198.33p 210.25p 17939
14/12/2016 202.50p 209.94p 202.50p 205.00p 1825
13/12/2016 202.50p 202.50p 202.00p 202.50p 1100
12/12/2016 202.50p 208.00p 197.25p 202.50p 7969
09/12/2016 200.00p 209.94p 198.00p 202.50p 13310
08/12/2016 202.50p 204.00p 196.50p 200.00p 1580
07/12/2016 195.00p 209.00p 195.00p 205.00p 19652
06/12/2016 182.50p 200.20p 182.50p 195.00p 16271
05/12/2016 187.50p 195.00p 180.80p 182.50p 16979
02/12/2016 175.00p 190.00p 174.05p 185.00p 20336
01/12/2016 175.00p 175.00p 174.05p 175.00p 87681
30/11/2016 175.00p 179.25p 174.00p 175.00p 5973
29/11/2016 174.00p 179.25p 173.50p 175.00p 9751
28/11/2016 175.00p 183.90p 172.00p 174.00p 38931
25/11/2016 167.50p 180.00p 167.50p 175.00p 11696
24/11/2016 162.50p 170.00p 162.50p 167.50p 9170
23/11/2016 162.50p 162.50p 162.50p 162.50p 8858
22/11/2016 162.50p 162.50p 158.75p 162.50p 1081
21/11/2016 157.50p 170.00p 153.75p 162.50p 47093
18/11/2016 152.50p 161.00p 150.00p 157.50p 34736
17/11/2016 150.00p 155.00p 150.00p 152.50p 11829
16/11/2016 135.00p 154.00p 135.00p 150.00p 27401
15/11/2016 132.50p 144.94p 132.50p 135.00p 53101
14/11/2016 130.50p 130.50p 127.00p 130.50p 8499
11/11/2016 130.50p 130.50p 128.00p 130.50p 18469
10/11/2016 130.00p 130.00p 130.00p 130.00p 540
09/11/2016 127.50p 131.25p 121.50p 130.00p 7528
08/11/2016 135.00p 135.00p 130.00p 135.00p 55406
07/11/2016 132.50p 137.61p 130.00p 135.00p 57417
04/11/2016 132.50p 132.50p 128.00p 132.50p 3647
03/11/2016 128.50p 132.50p 128.00p 132.50p 235775
02/11/2016 140.00p 140.00p 125.00p 128.50p 81153
01/11/2016 143.50p 143.50p 135.50p 140.00p 7444
31/10/2016 146.00p 146.00p 140.00p 143.50p 137602
28/10/2016 146.00p 146.00p 145.00p 146.00p 1085
27/10/2016 146.00p 146.00p 145.00p 146.00p 26760
26/10/2016 148.50p 148.50p 145.00p 146.00p 13500
25/10/2016 148.50p 148.50p 147.00p 148.50p 5718
24/10/2016 148.50p 149.00p 147.00p 148.50p 1265
21/10/2016 148.50p 148.50p 147.00p 148.50p 6692
20/10/2016 147.50p 149.00p 146.00p 148.50p 13487
19/10/2016 155.00p 157.00p 145.00p 147.50p 62718
18/10/2016 152.50p 155.00p 151.00p 155.00p 5370
17/10/2016 155.00p 155.00p 150.00p 152.50p 19719
14/10/2016 155.00p 155.00p 152.00p 155.00p 5000
13/10/2016 162.50p 162.50p 150.00p 155.00p 20034
12/10/2016 169.00p 172.00p 160.25p 162.50p 16773
11/10/2016 177.50p 177.50p 169.00p 169.00p 17840
10/10/2016 182.50p 189.55p 175.00p 177.50p 773153
07/10/2016 176.50p 177.20p 173.00p 176.50p 28427
06/10/2016 219.00p 220.00p 173.00p 176.50p 159986
05/10/2016 207.50p 229.94p 207.50p 224.00p 54772
04/10/2016 207.50p 209.65p 206.25p 207.50p 4027
03/10/2016 207.50p 208.50p 206.00p 207.50p 12570
30/09/2016 220.00p 225.00p 205.00p 207.50p 27044
29/09/2016 215.00p 249.00p 215.00p 220.00p 179157
28/09/2016 207.50p 225.00p 207.50p 215.00p 16837
27/09/2016 207.50p 210.00p 207.50p 207.50p 1327
26/09/2016 207.50p 210.00p 207.50p 207.50p 3097
23/09/2016 207.50p 209.00p 207.50p 207.50p 281
22/09/2016 205.00p 210.00p 205.00p 207.50p 23030
21/09/2016 210.00p 210.00p 204.50p 205.00p 6622
20/09/2016 205.00p 215.00p 205.00p 210.00p 3606
19/09/2016 200.00p 210.00p 200.00p 205.00p 7673
16/09/2016 197.50p 204.00p 197.50p 200.00p 15033
15/09/2016 195.00p 200.50p 195.00p 197.50p 1000
14/09/2016 195.00p 200.00p 188.00p 195.00p 5371
13/09/2016 195.00p 195.00p 187.00p 195.00p 4000
12/09/2016 195.00p 200.00p 185.00p 195.00p 31833
09/09/2016 192.50p 200.00p 187.25p 195.00p 35660
08/09/2016 195.00p 197.75p 187.25p 192.50p 11071
07/09/2016 195.00p 200.00p 195.00p 195.00p 30
06/09/2016 195.00p 197.50p 195.00p 195.00p 0
05/09/2016 195.00p 205.00p 190.00p 195.00p 14772
02/09/2016 190.00p 205.00p 190.00p 195.00p 3408
01/09/2016 180.00p 198.00p 180.00p 190.00p 17779
31/08/2016 180.00p 182.00p 180.00p 180.00p 8726
30/08/2016 180.00p 180.00p 175.00p 180.00p 5080
26/08/2016 175.00p 180.00p 175.00p 180.00p 4500
25/08/2016 175.00p 175.00p 172.50p 175.00p 245
24/08/2016 185.00p 186.50p 165.06p 172.50p 35810
23/08/2016 187.50p 187.50p 175.00p 185.00p 8623
22/08/2016 197.50p 197.50p 185.00p 190.00p 5050
19/08/2016 197.50p 197.50p 193.00p 197.50p 2000
18/08/2016 192.50p 197.50p 192.50p 197.50p 5079
17/08/2016 192.50p 192.50p 185.00p 192.50p 77
16/08/2016 210.00p 210.00p 192.00p 195.00p 9466
15/08/2016 217.50p 223.85p 210.00p 210.00p 70760
12/08/2016 217.50p 217.50p 214.05p 217.50p 3345
11/08/2016 217.50p 217.50p 214.00p 217.50p 4361
10/08/2016 217.50p 219.56p 210.00p 217.50p 21916
09/08/2016 217.50p 223.00p 210.00p 217.50p 57546

*Close Price adjusted for both dividends and splits