Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Windar Photonics

Date Open High Low Close* Volume
31/03/2025 41.50p 42.00p 40.50p 40.50p 10336
28/03/2025 41.50p 41.50p 41.00p 41.50p 9900
27/03/2025 43.00p 43.00p 41.00p 41.50p 31547
26/03/2025 43.00p 44.00p 42.00p 43.00p 196930
25/03/2025 43.50p 44.20p 42.00p 43.00p 54398
24/03/2025 43.00p 44.00p 42.00p 43.50p 216740
21/03/2025 42.00p 43.00p 41.00p 42.00p 25004
20/03/2025 42.00p 42.00p 41.00p 42.00p 336
19/03/2025 42.00p 42.00p 41.75p 42.00p 8355
18/03/2025 42.00p 42.80p 41.00p 42.00p 7200
17/03/2025 42.50p 42.50p 41.00p 41.80p 14010
14/03/2025 42.50p 42.75p 42.50p 42.50p 2000
13/03/2025 42.50p 42.64p 42.50p 42.50p 0
12/03/2025 42.50p 43.00p 41.20p 42.50p 20564
11/03/2025 42.50p 43.80p 42.10p 42.50p 7229
10/03/2025 42.50p 43.00p 42.50p 42.50p 1765
07/03/2025 42.50p 43.06p 42.00p 42.50p 59131
06/03/2025 42.50p 43.00p 42.50p 42.50p 27829
05/03/2025 43.00p 43.00p 41.00p 42.50p 28816
04/03/2025 43.00p 44.00p 42.00p 43.00p 58742
03/03/2025 43.00p 43.11p 42.25p 43.00p 24614
28/02/2025 43.00p 43.20p 42.25p 43.00p 33551
27/02/2025 43.00p 43.40p 42.24p 43.00p 31716
26/02/2025 43.00p 44.00p 42.30p 43.00p 97899
25/02/2025 45.50p 46.00p 42.01p 43.00p 133852
24/02/2025 48.50p 49.00p 45.00p 45.50p 41174
21/02/2025 48.50p 48.50p 47.60p 48.50p 49244
20/02/2025 49.00p 49.00p 48.00p 48.50p 36771
19/02/2025 49.00p 49.25p 49.00p 49.00p 16000
18/02/2025 49.00p 49.48p 48.55p 49.00p 16437
17/02/2025 49.00p 50.52p 48.00p 49.00p 71166
14/02/2025 48.50p 51.00p 48.00p 49.00p 59760
13/02/2025 48.50p 51.75p 48.00p 50.00p 191872
12/02/2025 48.50p 49.00p 48.00p 49.00p 9491
11/02/2025 51.00p 52.00p 48.00p 48.60p 142851
10/02/2025 53.00p 53.18p 50.00p 51.00p 36955
07/02/2025 53.00p 53.25p 53.00p 53.00p 16000
06/02/2025 53.00p 53.00p 52.00p 53.00p 20751
05/02/2025 54.50p 55.00p 50.00p 53.00p 71490
04/02/2025 54.50p 54.64p 53.00p 54.50p 1806
03/02/2025 54.50p 54.63p 54.00p 54.50p 47900
31/01/2025 54.50p 55.00p 54.00p 54.50p 36785
30/01/2025 54.50p 56.00p 54.00p 54.50p 56770
29/01/2025 55.00p 56.00p 54.00p 54.50p 37164
28/01/2025 55.00p 55.00p 54.50p 55.00p 6433
27/01/2025 55.00p 55.84p 54.50p 55.00p 29864
24/01/2025 55.50p 56.00p 55.00p 55.00p 65833
23/01/2025 55.50p 55.50p 54.25p 55.50p 40994
22/01/2025 56.00p 57.00p 54.00p 55.50p 53522
21/01/2025 57.50p 58.50p 55.00p 56.50p 41344
20/01/2025 57.50p 59.00p 56.00p 57.50p 18113
17/01/2025 57.50p 58.50p 57.00p 57.50p 56242
16/01/2025 57.50p 57.75p 56.86p 57.50p 37641
15/01/2025 57.50p 58.46p 56.75p 57.50p 18088
14/01/2025 57.50p 57.50p 57.40p 57.50p 5470
13/01/2025 57.50p 60.00p 56.36p 57.50p 55313
10/01/2025 58.00p 59.11p 56.22p 57.50p 37131
09/01/2025 59.00p 59.00p 56.20p 58.00p 37666
08/01/2025 59.00p 59.40p 58.10p 59.00p 25538
07/01/2025 59.00p 60.00p 58.02p 59.00p 39030
06/01/2025 59.00p 60.00p 58.00p 59.00p 10121
03/01/2025 59.50p 61.00p 57.25p 59.00p 19281
02/01/2025 60.50p 61.00p 59.50p 59.50p 7351
31/12/2024 60.50p 60.50p 60.31p 60.50p 0
30/12/2024 60.50p 61.00p 60.00p 60.50p 13088
27/12/2024 61.50p 62.00p 58.25p 60.50p 77050
24/12/2024 56.00p 62.97p 55.00p 61.50p 48581
23/12/2024 56.00p 57.00p 56.00p 56.00p 7363
20/12/2024 56.00p 56.50p 56.00p 56.00p 315070
19/12/2024 56.00p 57.00p 55.00p 56.00p 43214
18/12/2024 52.50p 58.00p 52.00p 56.00p 294775
17/12/2024 50.50p 51.90p 49.35p 50.50p 2677
16/12/2024 49.50p 51.00p 48.00p 50.50p 13903
13/12/2024 49.50p 51.00p 48.00p 49.50p 210428
12/12/2024 49.50p 51.00p 49.50p 49.50p 15261
11/12/2024 49.50p 51.00p 48.00p 49.50p 153260
10/12/2024 49.50p 51.00p 49.22p 49.50p 84169
09/12/2024 49.50p 51.00p 49.50p 49.50p 35397
06/12/2024 51.50p 51.50p 48.00p 49.00p 76987
05/12/2024 49.00p 51.95p 48.00p 51.50p 277089
04/12/2024 47.00p 49.49p 43.00p 49.00p 145924
03/12/2024 50.50p 51.00p 42.00p 47.00p 224545
02/12/2024 49.50p 52.50p 49.50p 51.00p 228313
29/11/2024 46.50p 50.00p 45.00p 49.50p 343635
28/11/2024 39.00p 49.00p 38.00p 40.20p 559088
27/11/2024 40.50p 40.50p 39.00p 39.50p 179753
26/11/2024 41.50p 42.00p 40.00p 40.50p 61955
25/11/2024 41.50p 41.58p 41.50p 41.50p 0
22/11/2024 41.50p 41.58p 41.50p 41.50p 0
21/11/2024 42.50p 44.60p 40.36p 41.50p 17779
20/11/2024 42.50p 44.00p 41.00p 44.00p 10075
19/11/2024 42.50p 44.00p 41.00p 42.50p 12917
18/11/2024 43.00p 43.50p 41.20p 42.50p 7335
15/11/2024 43.00p 44.00p 41.60p 43.00p 10898
14/11/2024 41.50p 44.00p 41.50p 43.00p 26150
13/11/2024 39.50p 41.00p 39.50p 40.50p 30913
12/11/2024 39.50p 40.85p 37.33p 39.50p 107324
11/11/2024 41.50p 43.00p 40.33p 41.50p 33060
08/11/2024 41.50p 41.50p 40.36p 41.50p 1190
07/11/2024 41.50p 41.50p 40.33p 41.50p 3364
06/11/2024 41.00p 41.50p 40.00p 41.50p 2
05/11/2024 41.50p 42.00p 39.00p 41.00p 31885
04/11/2024 41.50p 43.00p 40.00p 41.50p 17
01/11/2024 41.50p 41.50p 40.00p 41.50p 2342
31/10/2024 41.50p 42.17p 41.50p 41.50p 0
30/10/2024 41.50p 43.00p 39.50p 41.50p 20013
29/10/2024 42.00p 43.00p 40.11p 41.50p 10035
28/10/2024 42.50p 42.60p 41.00p 42.00p 9411
25/10/2024 45.00p 46.00p 42.00p 42.50p 54531
24/10/2024 45.00p 45.00p 44.50p 45.00p 41116
23/10/2024 41.50p 46.00p 41.50p 45.00p 28219
22/10/2024 41.50p 41.80p 41.50p 41.50p 1000
21/10/2024 41.50p 43.00p 41.50p 41.50p 695
18/10/2024 41.50p 43.00p 41.50p 41.50p 2000
17/10/2024 41.00p 44.00p 40.00p 41.50p 59013
16/10/2024 40.00p 43.00p 40.00p 41.00p 10356
15/10/2024 39.50p 40.85p 38.00p 40.00p 17153
14/10/2024 39.50p 39.50p 38.18p 39.50p 505
11/10/2024 39.50p 39.50p 38.00p 39.50p 3050
10/10/2024 39.50p 39.50p 38.52p 39.50p 0
09/10/2024 39.50p 41.00p 39.50p 39.50p 2
08/10/2024 39.50p 41.00p 39.50p 39.50p 106
07/10/2024 39.50p 41.00p 38.00p 39.50p 1247
04/10/2024 39.00p 40.01p 38.00p 39.50p 27498
03/10/2024 40.50p 42.00p 37.00p 39.00p 17091
02/10/2024 40.50p 41.08p 40.50p 40.50p 0
01/10/2024 40.50p 42.00p 39.00p 40.50p 1723
30/09/2024 42.00p 42.00p 40.00p 40.50p 25018
27/09/2024 42.00p 42.20p 42.00p 42.00p 4711
26/09/2024 42.00p 45.00p 41.00p 45.00p 3118
25/09/2024 42.50p 43.00p 41.00p 42.00p 27568
24/09/2024 42.50p 44.00p 41.00p 42.50p 798
23/09/2024 42.50p 43.45p 42.50p 42.50p 0
20/09/2024 42.50p 44.00p 41.00p 42.50p 2279
19/09/2024 42.50p 44.00p 42.50p 42.50p 10521
18/09/2024 42.50p 43.45p 42.50p 42.50p 0
17/09/2024 42.50p 44.00p 41.06p 42.50p 13430
16/09/2024 43.00p 44.00p 42.00p 42.50p 110767
13/09/2024 43.00p 43.00p 42.20p 43.00p 116805
12/09/2024 40.50p 43.00p 40.50p 43.00p 163411
11/09/2024 40.50p 40.85p 40.05p 40.50p 4238
10/09/2024 40.50p 40.90p 40.50p 40.50p 3027
09/09/2024 43.00p 43.00p 40.00p 40.50p 51739
06/09/2024 43.00p 43.00p 42.71p 43.00p 0
05/09/2024 43.00p 44.00p 43.00p 43.00p 6
04/09/2024 43.00p 43.09p 43.00p 43.00p 11289
03/09/2024 43.00p 44.00p 42.00p 43.00p 402
02/09/2024 43.00p 43.16p 42.40p 43.00p 2384
30/08/2024 43.00p 43.00p 42.56p 43.00p 0
29/08/2024 43.00p 43.00p 42.56p 43.00p 0
28/08/2024 43.00p 43.00p 42.56p 43.00p 0
27/08/2024 43.00p 43.00p 42.56p 43.00p 0
23/08/2024 43.00p 43.00p 42.56p 43.00p 0
22/08/2024 43.00p 43.00p 42.56p 43.00p 0
21/08/2024 43.00p 43.00p 42.56p 43.00p 0
20/08/2024 43.00p 43.00p 42.40p 43.00p 2000
19/08/2024 44.50p 45.00p 42.15p 43.00p 26682
16/08/2024 44.50p 44.70p 44.50p 44.50p 150
15/08/2024 44.50p 44.95p 44.50p 44.50p 417
14/08/2024 44.50p 44.50p 44.50p 44.50p 0
13/08/2024 44.50p 44.73p 44.10p 44.50p 9065
12/08/2024 44.50p 44.50p 44.50p 44.50p 0
09/08/2024 44.50p 44.50p 44.50p 44.50p 0
08/08/2024 44.50p 44.75p 44.05p 44.50p 43
07/08/2024 48.00p 48.35p 44.00p 44.50p 59116
06/08/2024 48.00p 48.50p 47.10p 48.00p 3760
05/08/2024 48.50p 50.00p 47.00p 48.00p 14761
02/08/2024 48.50p 50.00p 47.00p 48.50p 5929
01/08/2024 48.50p 50.00p 47.00p 48.50p 7809
31/07/2024 48.50p 48.50p 48.23p 48.50p 0
30/07/2024 50.50p 50.50p 47.00p 48.50p 29024
29/07/2024 50.50p 51.45p 50.50p 50.50p 0
26/07/2024 50.50p 52.00p 50.50p 50.50p 1
25/07/2024 50.50p 52.00p 48.60p 50.50p 45662
24/07/2024 50.50p 50.91p 50.50p 50.50p 0
23/07/2024 50.50p 50.50p 49.00p 50.50p 138748
22/07/2024 50.50p 51.33p 50.50p 50.50p 0
19/07/2024 50.50p 52.00p 50.00p 50.50p 1039
18/07/2024 50.50p 52.00p 49.00p 50.50p 68274
17/07/2024 50.50p 52.00p 49.15p 50.50p 3500
16/07/2024 50.50p 50.50p 48.00p 50.50p 34935
15/07/2024 50.50p 50.75p 50.50p 50.50p 138
12/07/2024 50.50p 50.75p 50.50p 50.50p 5887
11/07/2024 50.50p 52.00p 49.00p 50.50p 2209
10/07/2024 50.50p 51.10p 49.00p 50.50p 21539
09/07/2024 49.00p 52.00p 49.00p 50.50p 32711
08/07/2024 49.50p 49.50p 49.00p 49.50p 3698
05/07/2024 49.50p 49.72p 49.00p 49.50p 28746
04/07/2024 49.50p 49.50p 49.00p 49.50p 559988
03/07/2024 49.50p 49.50p 49.00p 49.50p 7516
02/07/2024 50.00p 50.00p 48.00p 49.50p 76259
01/07/2024 49.50p 51.00p 49.00p 50.00p 148814
28/06/2024 50.00p 50.00p 48.80p 48.80p 25002
27/06/2024 50.00p 50.00p 49.44p 50.00p 0
26/06/2024 50.00p 50.00p 49.00p 50.00p 43768
25/06/2024 50.00p 50.00p 50.00p 50.00p 0
24/06/2024 51.50p 53.00p 50.00p 50.00p 43249
21/06/2024 51.50p 52.50p 50.00p 51.50p 104597
20/06/2024 51.50p 51.75p 50.00p 51.50p 31000
19/06/2024 51.50p 52.00p 50.00p 51.50p 84730

*Close Price adjusted for both dividends and splits