WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2015 117.50p 119.00p 116.00p 117.50p 17500
21/10/2015 117.50p 120.00p 117.50p 117.50p 5226
20/10/2015 117.50p 119.00p 115.00p 117.50p 24014
19/10/2015 117.50p 117.50p 115.00p 117.50p 1504
16/10/2015 121.50p 124.00p 116.40p 117.50p 3829
15/10/2015 123.50p 125.00p 119.07p 121.50p 21411
14/10/2015 118.50p 126.09p 118.50p 123.50p 52438
13/10/2015 118.50p 121.00p 116.50p 118.50p 7512
12/10/2015 120.00p 125.00p 116.25p 118.50p 42425
09/10/2015 117.50p 122.92p 117.50p 120.00p 17851
08/10/2015 117.50p 118.00p 112.84p 117.50p 862817
07/10/2015 105.00p 117.50p 105.00p 117.50p 14162
06/10/2015 102.50p 105.00p 100.00p 102.75p 97559
05/10/2015 106.50p 107.00p 95.00p 102.50p 336568
02/10/2015 122.50p 122.50p 105.25p 106.50p 35840
01/10/2015 127.50p 127.50p 120.00p 122.50p 7226
30/09/2015 130.00p 130.00p 125.00p 127.50p 12805
29/09/2015 131.00p 131.00p 126.94p 130.00p 11539
28/09/2015 132.50p 132.50p 127.00p 131.00p 19111
25/09/2015 135.00p 135.00p 130.00p 132.50p 43577
24/09/2015 132.00p 136.94p 128.00p 135.00p 257810
23/09/2015 160.00p 160.00p 125.00p 127.00p 173989
22/09/2015 175.00p 175.00p 160.00p 162.50p 34109
21/09/2015 175.00p 178.00p 174.00p 175.00p 2040
18/09/2015 175.00p 180.00p 174.00p 175.00p 2611
17/09/2015 179.00p 179.00p 170.00p 170.00p 507351
16/09/2015 181.00p 181.00p 179.50p 181.00p 816
15/09/2015 181.00p 181.00p 179.00p 181.00p 1048
14/09/2015 183.00p 183.00p 178.00p 181.00p 6272
11/09/2015 183.00p 187.49p 178.00p 183.00p 34034
10/09/2015 181.00p 187.00p 180.00p 183.00p 3586
09/09/2015 181.00p 184.00p 166.00p 183.00p 20108
08/09/2015 185.00p 185.00p 178.00p 181.00p 3207
07/09/2015 181.00p 185.00p 180.00p 185.00p 13700
04/09/2015 184.00p 185.00p 178.00p 181.00p 44398
03/09/2015 183.00p 188.00p 183.00p 184.00p 1554
02/09/2015 176.00p 187.50p 176.00p 183.00p 23654
01/09/2015 176.00p 179.94p 174.00p 176.00p 2330
28/08/2015 176.00p 180.00p 174.65p 176.00p 68850
27/08/2015 176.00p 178.96p 176.00p 176.00p 1130
26/08/2015 176.00p 180.00p 175.00p 176.00p 39888
25/08/2015 185.00p 185.00p 170.30p 176.00p 22816
24/08/2015 187.50p 187.50p 184.00p 185.00p 2081
21/08/2015 192.50p 193.50p 177.02p 187.50p 24501
20/08/2015 183.50p 193.75p 183.50p 192.50p 19090
19/08/2015 185.00p 185.00p 182.30p 183.50p 3433
18/08/2015 186.50p 186.50p 181.00p 185.00p 183637
17/08/2015 186.50p 187.70p 186.50p 186.50p 448
14/08/2015 186.50p 190.00p 185.00p 186.50p 11850
13/08/2015 190.00p 191.00p 185.00p 186.50p 460939
12/08/2015 187.50p 190.00p 185.00p 190.00p 47944
11/08/2015 187.50p 189.50p 185.00p 187.50p 65032
10/08/2015 187.50p 187.50p 187.00p 187.50p 57500
07/08/2015 187.00p 187.60p 184.00p 185.00p 365834
06/08/2015 191.00p 191.00p 175.25p 175.25p 7143
05/08/2015 192.50p 192.50p 185.00p 189.00p 39259
04/08/2015 192.50p 192.50p 190.00p 192.50p 1945
03/08/2015 187.50p 193.25p 187.50p 192.50p 44302
31/07/2015 197.50p 197.50p 182.50p 192.00p 27312
30/07/2015 197.50p 203.75p 195.00p 197.50p 50740
29/07/2015 197.50p 199.95p 196.00p 196.50p 15673
28/07/2015 196.50p 200.00p 195.00p 195.00p 10165
27/07/2015 203.50p 203.50p 195.50p 196.50p 10077
24/07/2015 201.50p 205.00p 201.10p 203.50p 20002
23/07/2015 197.50p 205.00p 196.10p 201.50p 50074
22/07/2015 197.50p 200.00p 195.30p 197.50p 13632
21/07/2015 196.00p 205.00p 196.00p 201.50p 61218
20/07/2015 207.50p 207.50p 190.00p 191.00p 132870
17/07/2015 212.50p 215.00p 207.50p 207.50p 9375
16/07/2015 212.50p 215.00p 210.00p 212.50p 11284
15/07/2015 220.00p 220.00p 210.00p 212.00p 24737
14/07/2015 221.50p 225.00p 218.00p 220.00p 3980
13/07/2015 221.50p 221.50p 218.25p 221.50p 6822
10/07/2015 219.00p 230.00p 218.01p 221.50p 27901
09/07/2015 219.00p 219.00p 219.00p 219.00p 462
08/07/2015 217.50p 219.50p 215.75p 219.00p 3298
07/07/2015 229.00p 229.00p 212.50p 217.50p 19742
06/07/2015 229.00p 229.00p 228.00p 229.00p 6972
03/07/2015 231.50p 231.50p 228.30p 229.00p 1762
02/07/2015 231.50p 235.00p 228.00p 231.50p 130502
01/07/2015 230.00p 234.30p 228.00p 231.50p 10903
30/06/2015 225.00p 229.00p 222.25p 225.00p 9972
29/06/2015 232.50p 234.90p 220.80p 232.50p 61179
26/06/2015 233.50p 240.00p 233.50p 236.00p 5179
25/06/2015 246.00p 255.00p 230.00p 233.50p 86906
24/06/2015 226.50p 250.00p 225.00p 245.00p 181360
23/06/2015 227.50p 230.00p 223.50p 225.00p 229688
22/06/2015 232.50p 234.00p 222.00p 227.50p 11916
19/06/2015 237.50p 237.50p 230.00p 232.50p 9819
18/06/2015 242.50p 242.50p 235.07p 237.50p 4515
17/06/2015 244.00p 245.60p 242.00p 242.50p 5391
16/06/2015 244.00p 248.07p 243.88p 244.00p 18890
15/06/2015 247.50p 249.00p 240.01p 244.00p 25245
12/06/2015 247.50p 250.70p 246.00p 247.50p 14201
11/06/2015 248.50p 251.50p 247.50p 247.50p 24000
10/06/2015 249.50p 252.00p 245.00p 248.50p 9582
09/06/2015 251.00p 253.55p 245.00p 249.50p 18596
08/06/2015 254.00p 254.00p 249.50p 251.00p 26558
05/06/2015 257.50p 257.50p 250.00p 254.00p 7622
04/06/2015 257.50p 257.50p 251.00p 257.50p 22317
03/06/2015 255.00p 257.50p 250.00p 255.00p 23092
02/06/2015 257.50p 257.50p 250.00p 255.00p 21478
01/06/2015 260.00p 265.00p 250.00p 257.50p 10412
29/05/2015 252.50p 260.00p 250.80p 260.00p 9833
28/05/2015 262.50p 263.50p 248.80p 252.50p 89898
27/05/2015 279.00p 279.00p 260.00p 262.50p 12220
26/05/2015 282.50p 285.00p 275.00p 279.00p 7122
22/05/2015 285.00p 285.00p 275.00p 282.50p 7788
21/05/2015 285.00p 290.00p 280.00p 285.00p 4127
20/05/2015 300.00p 301.00p 280.00p 285.00p 25027
19/05/2015 295.00p 309.25p 292.80p 300.00p 136911
18/05/2015 275.00p 299.00p 275.00p 292.50p 30039
15/05/2015 245.00p 279.85p 245.00p 275.00p 62306
14/05/2015 235.00p 250.00p 235.00p 245.00p 35671
13/05/2015 247.50p 247.50p 230.00p 235.00p 43260
12/05/2015 262.50p 262.50p 240.75p 250.00p 14281
11/05/2015 265.00p 265.00p 255.00p 262.50p 7036
08/05/2015 270.00p 270.00p 260.00p 265.00p 5635
07/05/2015 275.00p 275.00p 265.00p 270.00p 4804
06/05/2015 272.50p 278.50p 270.00p 275.00p 29517
05/05/2015 275.00p 279.00p 270.00p 277.25p 10928
01/05/2015 292.50p 293.90p 270.00p 272.50p 56002
30/04/2015 295.00p 300.00p 285.00p 292.50p 21130
29/04/2015 296.00p 300.00p 290.00p 295.00p 79325
28/04/2015 292.50p 300.00p 288.00p 296.00p 71611
27/04/2015 270.00p 300.00p 265.00p 292.50p 179326
24/04/2015 232.50p 260.00p 232.50p 252.50p 106520
23/04/2015 227.50p 240.00p 227.50p 232.50p 128374
22/04/2015 227.50p 235.00p 226.05p 230.00p 14675
21/04/2015 222.50p 235.00p 217.00p 227.50p 168979
20/04/2015 214.00p 217.92p 210.00p 213.00p 13350
17/04/2015 215.00p 222.67p 210.00p 214.00p 150050
16/04/2015 215.00p 223.90p 200.00p 200.00p 16174
15/04/2015 220.00p 225.00p 197.00p 212.50p 248925
14/04/2015 220.00p 221.00p 215.00p 220.00p 18782
13/04/2015 220.00p 222.50p 215.00p 220.00p 26762
10/04/2015 220.00p 225.00p 215.00p 225.00p 89422
09/04/2015 220.00p 225.00p 215.00p 220.00p 21526
08/04/2015 222.50p 225.00p 220.00p 220.00p 12808
07/04/2015 217.50p 225.00p 217.50p 222.50p 93462
02/04/2015 237.50p 237.50p 208.00p 220.00p 118097
01/04/2015 262.50p 262.50p 235.00p 240.00p 35134
31/03/2015 275.00p 275.00p 260.00p 262.50p 35859
30/03/2015 290.00p 295.00p 270.50p 275.00p 27974
27/03/2015 295.00p 298.00p 284.75p 284.75p 53164
26/03/2015 297.50p 305.00p 285.00p 295.00p 3556
25/03/2015 302.50p 307.50p 290.00p 297.50p 8366
24/03/2015 307.50p 311.25p 300.00p 302.50p 10885
23/03/2015 313.50p 317.40p 307.13p 307.50p 8938
20/03/2015 292.50p 313.50p 292.50p 313.50p 603185
19/03/2015 295.00p 300.00p 281.50p 292.50p 101177
18/03/2015 311.00p 311.60p 287.25p 287.25p 46979
17/03/2015 345.00p 345.00p 305.00p 311.00p 397754
16/03/2015 355.00p 361.00p 345.00p 355.00p 19997
13/03/2015 337.50p 360.00p 333.00p 355.00p 38933
12/03/2015 337.50p 343.50p 337.50p 337.50p 1925
11/03/2015 332.50p 342.00p 330.00p 337.50p 37678
10/03/2015 355.00p 355.00p 325.00p 332.50p 223718
09/03/2015 370.00p 370.00p 350.00p 355.00p 14674
06/03/2015 367.50p 368.90p 360.00p 365.00p 4951
05/03/2015 382.50p 382.50p 360.00p 367.50p 21850
04/03/2015 392.50p 392.50p 380.00p 382.50p 12785
03/03/2015 392.50p 395.00p 380.00p 392.50p 13408
02/03/2015 402.50p 402.50p 380.00p 392.50p 18027
27/02/2015 415.00p 433.00p 400.25p 402.50p 16243
26/02/2015 412.50p 414.98p 403.00p 403.00p 2416
25/02/2015 420.00p 425.00p 410.00p 412.50p 6806
24/02/2015 427.50p 427.50p 415.00p 420.00p 14897
23/02/2015 432.50p 440.00p 425.00p 427.50p 86725
20/02/2015 432.50p 439.85p 425.00p 432.50p 21136
19/02/2015 440.00p 440.00p 425.00p 437.75p 9694
18/02/2015 445.00p 445.00p 435.00p 440.00p 4426
17/02/2015 445.00p 453.00p 435.00p 445.00p 361965
16/02/2015 445.00p 455.00p 437.00p 445.00p 20803
13/02/2015 420.00p 460.00p 420.00p 445.00p 466565
12/02/2015 400.00p 428.00p 400.00p 420.00p 65274
11/02/2015 397.50p 409.50p 390.00p 400.00p 24875
10/02/2015 397.50p 397.50p 392.00p 395.00p 7982
09/02/2015 397.50p 398.00p 397.50p 397.50p 479
06/02/2015 402.50p 402.50p 390.00p 397.50p 6748
05/02/2015 402.50p 405.00p 392.00p 402.50p 6330
04/02/2015 402.50p 405.00p 402.50p 402.50p 2910
03/02/2015 402.50p 405.00p 395.00p 402.50p 7093
02/02/2015 410.00p 412.50p 395.00p 405.00p 51337
30/01/2015 410.00p 410.00p 405.00p 410.00p 3927
29/01/2015 422.50p 425.00p 402.00p 410.00p 114160
28/01/2015 417.50p 426.00p 405.00p 422.50p 12772
27/01/2015 407.50p 426.25p 407.50p 417.50p 102581
26/01/2015 407.50p 415.00p 400.00p 407.50p 167153
23/01/2015 389.00p 412.75p 383.00p 407.50p 147943
22/01/2015 405.00p 405.00p 380.00p 390.00p 19532
21/01/2015 417.50p 419.90p 400.00p 405.00p 13943
20/01/2015 462.50p 462.50p 415.00p 417.50p 44528
19/01/2015 477.50p 485.00p 450.00p 462.50p 21605
16/01/2015 492.50p 492.50p 475.00p 487.50p 13682
15/01/2015 492.50p 495.00p 485.00p 492.50p 4633
14/01/2015 497.50p 510.00p 485.00p 492.50p 35704
13/01/2015 532.50p 532.50p 485.00p 497.50p 24575
12/01/2015 540.00p 544.95p 532.50p 535.00p 47053
09/01/2015 520.00p 545.00p 520.00p 540.00p 87632

*Close Price adjusted for both dividends and splits