WANdisco (WAND) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/10/2019 439.00p 440.00p 416.00p 422.50p 14913
04/10/2019 419.00p 430.00p 418.00p 430.00p 4537
03/10/2019 425.00p 433.00p 416.00p 420.00p 38001
02/10/2019 428.00p 428.00p 416.00p 420.00p 4393
01/10/2019 421.00p 440.00p 420.00p 420.50p 21953
30/09/2019 441.00p 448.00p 420.00p 420.00p 98126
27/09/2019 442.00p 450.00p 441.00p 444.00p 48768
26/09/2019 475.00p 481.00p 417.00p 445.00p 152337
25/09/2019 478.00p 486.00p 440.24p 475.00p 132634
24/09/2019 540.00p 540.00p 520.00p 520.00p 29529
23/09/2019 556.00p 556.00p 540.00p 540.00p 6091
20/09/2019 558.00p 562.48p 548.00p 548.00p 23005
19/09/2019 568.00p 568.00p 552.80p 568.00p 19050
18/09/2019 550.00p 570.00p 542.80p 570.00p 11733
17/09/2019 556.00p 558.00p 538.00p 550.00p 50268
16/09/2019 556.00p 560.00p 540.00p 560.00p 10699
13/09/2019 560.00p 560.00p 536.00p 560.00p 7853
12/09/2019 500.00p 560.00p 486.00p 550.00p 51535
11/09/2019 485.00p 506.00p 485.00p 500.00p 18715
10/09/2019 490.00p 499.00p 485.00p 497.00p 10137
09/09/2019 491.00p 498.00p 485.00p 485.00p 11646
06/09/2019 494.00p 495.00p 481.00p 494.00p 5561
05/09/2019 490.00p 499.00p 482.00p 490.00p 7203
04/09/2019 500.00p 500.00p 486.00p 497.50p 4291
03/09/2019 488.00p 494.00p 480.00p 492.50p 6842
02/09/2019 486.00p 500.00p 485.00p 494.50p 18596
30/08/2019 490.00p 490.00p 480.00p 488.00p 3465
29/08/2019 492.00p 500.00p 484.00p 490.00p 3923
28/08/2019 490.00p 500.00p 482.00p 500.00p 24581
27/08/2019 487.00p 506.00p 481.00p 495.00p 13741
23/08/2019 500.00p 508.00p 480.00p 500.00p 3290
22/08/2019 500.00p 500.00p 484.00p 491.00p 1172
21/08/2019 510.00p 510.00p 481.00p 490.00p 3577
20/08/2019 500.00p 500.00p 484.00p 498.00p 1932
19/08/2019 500.00p 504.00p 481.00p 504.00p 55291
16/08/2019 510.00p 510.00p 483.00p 490.00p 4651
15/08/2019 520.00p 520.00p 480.00p 495.00p 47789
14/08/2019 524.00p 524.00p 498.00p 498.00p 20589
13/08/2019 522.00p 528.00p 502.00p 502.00p 15554
12/08/2019 538.00p 538.00p 520.00p 528.00p 22837
09/08/2019 530.00p 540.00p 520.00p 520.00p 39161
08/08/2019 540.00p 547.20p 525.00p 542.00p 10853
07/08/2019 552.00p 558.00p 535.36p 544.00p 55038
06/08/2019 574.00p 574.00p 550.00p 560.00p 60009
05/08/2019 584.00p 590.00p 555.68p 568.00p 38328
02/08/2019 598.00p 598.00p 578.00p 585.00p 64408
01/08/2019 590.00p 600.00p 590.00p 590.00p 23311
31/07/2019 600.00p 610.00p 586.00p 586.00p 57003
30/07/2019 590.00p 596.00p 582.00p 592.00p 15656
29/07/2019 592.00p 595.90p 590.00p 592.00p 17791
26/07/2019 582.00p 593.20p 578.72p 585.00p 11537
25/07/2019 564.00p 581.00p 562.00p 581.00p 15103
24/07/2019 562.00p 576.00p 556.00p 566.00p 28832
23/07/2019 550.00p 566.00p 542.00p 564.00p 23224
22/07/2019 542.00p 550.00p 540.00p 540.00p 11177
19/07/2019 540.00p 548.00p 540.00p 540.00p 18578
18/07/2019 544.00p 552.00p 522.00p 534.00p 27538
17/07/2019 550.00p 556.70p 540.00p 544.00p 50992
16/07/2019 512.00p 544.00p 511.50p 536.00p 44756
15/07/2019 490.00p 506.20p 480.68p 500.00p 22163
12/07/2019 471.00p 480.00p 470.00p 470.00p 19287
11/07/2019 485.00p 493.36p 464.00p 464.00p 12541
10/07/2019 494.00p 499.00p 475.00p 484.00p 11146
09/07/2019 476.00p 495.00p 473.15p 475.00p 41375
08/07/2019 476.00p 493.00p 476.00p 490.50p 50481
05/07/2019 481.00p 499.00p 478.00p 485.00p 9471
04/07/2019 489.00p 490.00p 479.42p 490.00p 9673
03/07/2019 479.00p 491.00p 475.00p 490.00p 35904
02/07/2019 468.00p 478.00p 457.00p 475.00p 55823
01/07/2019 448.00p 460.75p 448.00p 459.50p 290107
28/06/2019 445.00p 450.00p 430.00p 450.00p 49508
27/06/2019 446.00p 453.80p 439.00p 444.50p 170723
26/06/2019 469.00p 469.00p 430.00p 443.50p 47560
25/06/2019 452.00p 452.00p 415.00p 441.50p 69503
24/06/2019 491.00p 491.00p 430.44p 452.50p 155786
21/06/2019 506.00p 516.00p 501.00p 516.00p 14229
20/06/2019 528.00p 528.00p 510.00p 517.00p 10590
19/06/2019 526.00p 526.00p 510.00p 514.00p 29878
18/06/2019 540.00p 551.00p 526.32p 544.00p 57882
17/06/2019 552.00p 568.00p 544.00p 557.00p 10112
14/06/2019 542.00p 568.00p 538.50p 550.00p 30712
13/06/2019 558.00p 558.00p 540.00p 550.00p 17418
12/06/2019 564.00p 564.00p 540.00p 550.00p 29114
11/06/2019 508.00p 564.00p 493.00p 552.00p 57809
10/06/2019 506.00p 518.00p 493.30p 508.00p 11853
07/06/2019 518.00p 520.00p 505.00p 507.00p 15407
06/06/2019 518.00p 520.00p 500.00p 520.00p 92614
05/06/2019 500.00p 520.00p 490.26p 520.00p 14654
04/06/2019 492.00p 494.00p 485.00p 492.50p 1367
03/06/2019 514.00p 514.00p 490.00p 490.00p 10841
31/05/2019 512.00p 512.00p 496.14p 502.00p 15362
30/05/2019 516.00p 516.00p 504.28p 513.00p 18559
29/05/2019 530.00p 530.00p 510.00p 515.00p 62260
28/05/2019 560.00p 560.00p 526.00p 528.00p 33477
24/05/2019 550.00p 558.00p 538.00p 548.00p 31645
23/05/2019 538.00p 550.00p 510.00p 550.00p 47201
22/05/2019 490.00p 538.00p 481.23p 538.00p 66275
21/05/2019 488.00p 492.00p 475.00p 489.00p 152559
20/05/2019 499.00p 499.00p 475.00p 480.00p 8041
17/05/2019 486.00p 492.00p 475.00p 485.50p 57737
16/05/2019 488.00p 490.00p 478.00p 490.00p 22340
15/05/2019 490.00p 490.00p 477.10p 480.00p 46661
14/05/2019 483.00p 490.00p 470.00p 490.00p 217610
13/05/2019 471.00p 494.00p 469.00p 490.00p 37980
10/05/2019 484.00p 490.00p 475.00p 490.00p 52603
09/05/2019 490.00p 490.00p 475.00p 485.00p 26665
08/05/2019 479.00p 489.00p 468.59p 485.00p 46196
07/05/2019 504.00p 506.70p 476.00p 484.50p 32836
03/05/2019 502.00p 518.20p 500.00p 506.00p 41388
02/05/2019 493.00p 510.00p 484.15p 510.00p 112540
01/05/2019 497.00p 501.45p 481.00p 495.00p 81433
30/04/2019 506.00p 510.00p 481.00p 500.00p 69086
29/04/2019 570.00p 571.00p 460.00p 510.00p 339712
26/04/2019 598.00p 602.00p 575.00p 584.00p 38359
25/04/2019 588.00p 603.58p 570.00p 590.00p 85132
24/04/2019 564.00p 602.00p 533.00p 600.00p 99278
23/04/2019 616.00p 650.00p 580.00p 590.00p 31939
18/04/2019 602.00p 620.00p 602.00p 620.00p 7453
17/04/2019 626.00p 640.00p 596.18p 640.00p 14055
16/04/2019 578.00p 640.00p 570.00p 628.00p 22348
15/04/2019 550.00p 588.00p 550.00p 576.00p 18133
12/04/2019 580.00p 580.00p 550.00p 550.00p 10499
11/04/2019 552.00p 590.00p 544.00p 550.00p 41701
10/04/2019 600.00p 612.98p 544.00p 584.00p 25537
09/04/2019 618.00p 618.00p 602.00p 608.00p 11629
08/04/2019 628.00p 636.00p 600.00p 615.00p 20035
05/04/2019 612.00p 623.20p 594.00p 600.00p 9370
04/04/2019 618.00p 624.00p 573.00p 591.00p 13214
03/04/2019 640.00p 652.00p 574.00p 617.00p 20488
02/04/2019 668.00p 680.00p 632.00p 638.00p 54940
01/04/2019 644.00p 674.00p 644.00p 668.00p 78610
29/03/2019 618.00p 624.00p 602.00p 624.00p 58944
28/03/2019 628.00p 638.00p 608.24p 620.00p 5763
27/03/2019 620.00p 634.00p 602.00p 634.00p 7661
26/03/2019 648.00p 648.00p 614.84p 620.00p 28027
25/03/2019 658.00p 664.00p 594.00p 616.00p 37938
22/03/2019 672.00p 696.00p 664.00p 667.00p 6546
21/03/2019 702.00p 702.00p 664.00p 674.00p 11356
20/03/2019 692.00p 708.00p 690.00p 690.00p 7437
19/03/2019 698.00p 704.40p 672.00p 697.00p 12877
18/03/2019 746.00p 746.00p 666.00p 666.00p 27559
15/03/2019 700.00p 748.00p 700.00p 720.00p 19613
14/03/2019 720.00p 748.00p 700.00p 718.00p 5130
13/03/2019 738.00p 756.00p 730.00p 730.00p 34187
12/03/2019 728.00p 738.00p 710.00p 726.00p 6738
11/03/2019 700.00p 710.00p 690.00p 703.00p 13416
08/03/2019 680.00p 700.00p 680.00p 682.00p 20600
07/03/2019 702.00p 716.00p 670.00p 670.00p 24073
06/03/2019 712.00p 756.00p 712.00p 716.00p 12396
05/03/2019 772.00p 790.00p 700.20p 738.00p 51694
04/03/2019 750.00p 790.00p 741.00p 781.00p 18070
01/03/2019 736.00p 766.00p 732.00p 732.00p 10715
28/02/2019 742.00p 762.00p 732.40p 736.00p 130217
27/02/2019 758.00p 782.08p 737.92p 741.00p 26021
26/02/2019 808.00p 808.00p 758.00p 770.00p 47663
25/02/2019 772.00p 858.00p 757.54p 780.00p 61689
22/02/2019 740.00p 762.00p 729.00p 756.00p 176367
21/02/2019 702.00p 734.00p 702.00p 729.00p 12762
20/02/2019 716.00p 736.00p 682.00p 729.00p 18668
19/02/2019 672.00p 710.00p 664.00p 705.00p 63750
18/02/2019 770.00p 770.00p 680.28p 702.00p 66762
15/02/2019 690.00p 819.58p 687.60p 768.00p 212412
14/02/2019 568.00p 690.00p 552.00p 690.00p 246903
13/02/2019 504.00p 516.00p 500.00p 500.00p 5108
12/02/2019 499.00p 506.00p 495.42p 506.00p 50585
11/02/2019 512.00p 520.00p 501.38p 510.00p 15010
08/02/2019 510.00p 516.00p 496.00p 496.00p 41451
07/02/2019 502.00p 514.40p 502.00p 510.00p 12890
06/02/2019 510.00p 520.00p 502.00p 519.00p 84983
05/02/2019 522.00p 522.00p 510.00p 514.00p 8554
04/02/2019 510.00p 524.00p 502.00p 518.00p 6930
01/02/2019 514.00p 527.50p 503.85p 516.00p 116844
31/01/2019 512.00p 531.88p 512.00p 520.00p 26795
30/01/2019 502.00p 522.85p 500.00p 508.00p 14997
29/01/2019 500.00p 528.00p 495.00p 518.00p 57043
28/01/2019 504.00p 514.00p 496.00p 504.00p 9340
25/01/2019 510.00p 526.00p 501.50p 516.00p 3665
24/01/2019 520.00p 520.00p 492.00p 510.00p 6709
23/01/2019 493.00p 520.00p 492.00p 514.00p 23846
22/01/2019 500.00p 514.00p 484.20p 496.00p 49078
21/01/2019 520.00p 530.00p 510.00p 510.00p 10513
18/01/2019 542.00p 549.00p 514.00p 514.00p 28406
17/01/2019 550.00p 558.00p 536.00p 542.00p 12984
16/01/2019 532.00p 550.00p 522.00p 548.00p 21076
15/01/2019 540.00p 556.00p 510.50p 530.00p 54230
14/01/2019 580.00p 581.60p 540.00p 550.00p 92948
11/01/2019 560.00p 590.00p 553.08p 590.00p 80644
10/01/2019 544.00p 600.00p 544.00p 554.00p 99740
09/01/2019 548.00p 576.00p 540.00p 560.00p 59138
08/01/2019 526.00p 553.80p 526.00p 536.00p 94357
07/01/2019 530.00p 530.00p 499.00p 510.00p 78526
04/01/2019 530.00p 530.00p 500.00p 528.00p 69109
03/01/2019 490.00p 556.00p 490.00p 536.00p 83403
02/01/2019 471.00p 492.00p 450.00p 475.00p 17481
31/12/2018 464.00p 500.00p 464.00p 482.00p 22752
28/12/2018 470.00p 479.00p 446.60p 458.00p 28371
27/12/2018 421.00p 490.00p 421.00p 460.00p 103820
24/12/2018 430.00p 438.00p 411.00p 426.00p 12932
21/12/2018 422.00p 429.00p 415.00p 420.00p 18361
20/12/2018 425.00p 433.00p 411.80p 420.00p 87272

*Close Price adjusted for both dividends and splits