Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2018 100.00p 100.00p 100.00p 100.00p 0
30/04/2018 100.00p 100.00p 100.00p 100.00p 0
27/04/2018 100.00p 100.00p 100.00p 100.00p 0
26/04/2018 102.00p 102.00p 100.00p 100.00p 0
25/04/2018 102.00p 102.00p 102.00p 102.00p 0
24/04/2018 102.00p 102.00p 102.00p 102.00p 0
23/04/2018 102.00p 104.00p 102.00p 102.00p 2500
20/04/2018 102.00p 104.00p 102.00p 102.00p 2500
19/04/2018 102.00p 102.00p 100.00p 102.00p 5000
18/04/2018 102.00p 102.00p 102.00p 102.00p 0
17/04/2018 102.00p 102.00p 102.00p 102.00p 0
16/04/2018 102.00p 106.50p 102.00p 102.00p 2500
13/04/2018 102.00p 106.50p 102.00p 102.00p 2500
12/04/2018 102.00p 106.80p 102.00p 102.00p 3956
11/04/2018 102.00p 107.00p 102.00p 102.00p 2896
10/04/2018 102.00p 105.50p 102.00p 102.00p 2500
09/04/2018 102.00p 106.50p 102.00p 102.00p 31300
06/04/2018 106.50p 106.50p 102.00p 102.00p 7500
05/04/2018 100.00p 106.50p 100.00p 106.50p 2500
04/04/2018 100.00p 105.00p 100.00p 102.50p 6000
03/04/2018 100.00p 105.00p 100.00p 102.50p 2600
29/03/2018 102.50p 104.50p 102.50p 102.50p 233
28/03/2018 100.00p 105.00p 100.00p 102.50p 4774
27/03/2018 93.50p 104.80p 93.50p 100.00p 10340
26/03/2018 92.50p 96.86p 91.50p 93.50p 5924
23/03/2018 92.50p 95.00p 90.13p 92.50p 7649
22/03/2018 91.50p 95.00p 91.50p 93.50p 6056
21/03/2018 88.50p 94.00p 88.50p 91.50p 5300
20/03/2018 87.50p 91.00p 87.50p 88.50p 4470
19/03/2018 88.50p 89.25p 86.00p 87.50p 5585
16/03/2018 88.50p 89.25p 85.00p 87.50p 28296
15/03/2018 88.50p 89.25p 87.50p 87.50p 5000
14/03/2018 86.50p 87.50p 85.00p 87.50p 7500
13/03/2018 86.50p 88.95p 86.50p 86.50p 5000
12/03/2018 86.50p 88.95p 86.50p 86.50p 7725
09/03/2018 83.50p 86.50p 83.50p 86.50p 5000
08/03/2018 83.50p 83.50p 83.50p 83.50p 0
07/03/2018 83.50p 83.50p 83.50p 83.50p 0
06/03/2018 83.50p 83.50p 83.50p 83.50p 0
05/03/2018 83.50p 83.50p 83.50p 83.50p 0
02/03/2018 83.50p 85.90p 83.50p 83.50p 2500
01/03/2018 83.50p 83.50p 83.50p 83.50p 0
28/02/2018 83.50p 85.90p 83.50p 83.50p 500
27/02/2018 83.50p 83.50p 83.50p 83.50p 0
26/02/2018 83.50p 83.50p 80.50p 83.50p 1039
23/02/2018 83.50p 85.90p 83.50p 83.50p 2000
22/02/2018 87.50p 89.00p 83.50p 83.50p 166
21/02/2018 87.50p 87.50p 87.50p 87.50p 0
20/02/2018 87.50p 87.50p 87.50p 87.50p 0
19/02/2018 87.50p 87.50p 85.00p 87.50p 2229
16/02/2018 87.50p 87.50p 87.50p 87.50p 0
15/02/2018 87.50p 87.50p 85.25p 87.50p 1000
14/02/2018 87.50p 87.50p 87.50p 87.50p 0
13/02/2018 87.50p 89.25p 87.50p 87.50p 3500
12/02/2018 87.50p 89.25p 85.00p 87.50p 2434
09/02/2018 87.50p 89.25p 87.50p 87.50p 1107
08/02/2018 87.50p 87.50p 87.50p 87.50p 1111
07/02/2018 87.50p 87.50p 87.50p 87.50p 0
06/02/2018 87.50p 87.50p 85.50p 87.50p 2778
05/02/2018 87.50p 88.00p 85.25p 87.50p 3340
02/02/2018 87.50p 87.50p 87.50p 87.50p 0
01/02/2018 87.50p 87.50p 87.50p 87.50p 0
31/01/2018 87.50p 87.50p 87.50p 87.50p 0
30/01/2018 87.50p 87.50p 87.50p 87.50p 0
29/01/2018 87.50p 87.50p 87.50p 87.50p 0
26/01/2018 87.50p 88.00p 87.50p 87.50p 1122
25/01/2018 87.50p 88.00p 87.50p 87.50p 2939
24/01/2018 87.50p 87.50p 87.50p 87.50p 0
23/01/2018 87.50p 87.50p 87.50p 87.50p 0
22/01/2018 87.50p 88.70p 85.00p 87.50p 7187
19/01/2018 87.50p 87.50p 87.50p 87.50p 0
18/01/2018 87.50p 87.50p 87.50p 87.50p 0
17/01/2018 87.50p 87.50p 87.50p 87.50p 0
16/01/2018 87.50p 87.50p 85.10p 87.50p 490
15/01/2018 87.50p 89.00p 87.50p 87.50p 5592
12/01/2018 87.50p 89.00p 87.50p 87.50p 1372
11/01/2018 87.50p 87.50p 84.80p 87.50p 9317
10/01/2018 87.50p 87.50p 85.25p 87.50p 500
09/01/2018 92.50p 92.50p 87.50p 87.50p 4500
08/01/2018 92.50p 94.00p 90.00p 92.50p 4578
05/01/2018 92.50p 92.50p 92.50p 92.50p 0
04/01/2018 95.00p 95.00p 90.00p 92.50p 4464
03/01/2018 95.00p 95.00p 90.00p 95.00p 3052
02/01/2018 95.00p 97.00p 90.00p 95.00p 9396
29/12/2017 90.00p 102.60p 90.00p 95.00p 35717
28/12/2017 85.50p 85.50p 85.25p 85.50p 500
27/12/2017 85.50p 85.90p 85.50p 85.50p 575
22/12/2017 85.50p 85.95p 85.50p 85.50p 1000
21/12/2017 87.50p 87.50p 85.50p 85.50p 0
20/12/2017 91.00p 91.00p 87.50p 87.50p 3000
19/12/2017 91.00p 91.40p 91.00p 91.00p 3536
18/12/2017 91.00p 92.00p 90.04p 92.00p 6070
15/12/2017 95.00p 95.00p 95.00p 95.00p 0
14/12/2017 95.00p 97.50p 90.20p 95.00p 6164
13/12/2017 97.50p 100.00p 95.00p 95.00p 4500
12/12/2017 97.50p 100.00p 95.00p 97.50p 8113
11/12/2017 102.50p 102.50p 97.50p 97.50p 5000
08/12/2017 110.00p 111.00p 102.50p 102.50p 3690
07/12/2017 117.50p 117.50p 110.00p 110.00p 14476
06/12/2017 98.50p 112.00p 98.50p 104.50p 30635
05/12/2017 99.50p 99.50p 96.00p 98.50p 1000
04/12/2017 100.00p 109.60p 95.50p 99.50p 23306
01/12/2017 86.50p 86.50p 86.50p 86.50p 0
30/11/2017 86.50p 86.50p 86.50p 86.50p 0
29/11/2017 86.50p 86.50p 86.50p 86.50p 0
28/11/2017 86.50p 86.50p 86.50p 86.50p 0
27/11/2017 86.50p 86.50p 86.50p 86.50p 0
24/11/2017 88.50p 88.50p 86.12p 86.50p 100
23/11/2017 89.50p 89.50p 86.44p 88.50p 500
22/11/2017 89.50p 89.50p 89.50p 89.50p 0
21/11/2017 89.50p 89.50p 89.50p 89.50p 0
20/11/2017 89.50p 90.00p 89.50p 89.50p 212
17/11/2017 87.50p 87.50p 87.50p 87.50p 0
16/11/2017 89.50p 89.50p 87.50p 87.50p 3000
15/11/2017 89.50p 93.82p 89.50p 89.50p 1244
14/11/2017 89.50p 93.82p 89.50p 89.50p 1065
13/11/2017 89.50p 89.50p 89.50p 89.50p 0
10/11/2017 89.50p 89.50p 89.50p 89.50p 0
09/11/2017 89.50p 93.00p 89.50p 89.50p 263
08/11/2017 90.00p 90.00p 89.50p 89.50p 0
07/11/2017 87.50p 90.00p 87.50p 90.00p 5208
06/11/2017 85.50p 89.00p 85.50p 87.50p 2925
03/11/2017 85.50p 85.50p 85.00p 85.00p 3000
02/11/2017 85.50p 85.50p 85.35p 85.50p 145
01/11/2017 85.50p 85.50p 85.50p 85.50p 0
31/10/2017 85.50p 85.50p 85.50p 85.50p 0
30/10/2017 85.50p 85.98p 85.27p 85.50p 3044
27/10/2017 85.50p 85.50p 85.50p 85.50p 0
26/10/2017 85.50p 85.98p 85.27p 85.50p 1654
25/10/2017 85.50p 90.00p 76.76p 85.50p 4118
24/10/2017 85.50p 85.50p 85.16p 85.50p 750
23/10/2017 85.50p 85.95p 85.50p 85.50p 2163
20/10/2017 86.00p 87.00p 85.32p 85.50p 2329
19/10/2017 86.00p 86.00p 85.00p 86.00p 1500
18/10/2017 86.50p 86.50p 85.48p 86.00p 8700
17/10/2017 86.50p 86.50p 86.50p 86.50p 0
16/10/2017 86.50p 87.94p 85.00p 86.50p 1838
13/10/2017 86.50p 86.50p 86.50p 86.50p 1132
12/10/2017 86.50p 86.50p 86.50p 86.50p 0
11/10/2017 86.50p 86.50p 86.50p 86.50p 677
10/10/2017 87.50p 87.50p 85.25p 86.50p 900
09/10/2017 87.50p 88.00p 87.50p 87.50p 0
06/10/2017 88.50p 88.50p 88.00p 88.00p 1
05/10/2017 84.50p 88.00p 84.50p 88.00p 5001
04/10/2017 88.50p 88.50p 88.50p 88.50p 640
03/10/2017 88.50p 88.50p 88.50p 88.50p 536
02/10/2017 88.50p 88.50p 88.50p 88.50p 1086
29/09/2017 88.50p 88.50p 88.00p 88.50p 4999
28/09/2017 88.50p 88.50p 88.50p 88.50p 0
27/09/2017 88.50p 88.50p 88.50p 88.50p 0
26/09/2017 88.50p 88.50p 88.50p 88.50p 1375
25/09/2017 90.00p 90.00p 88.50p 88.50p 0
22/09/2017 94.00p 94.00p 90.00p 90.00p 9999
21/09/2017 92.50p 92.50p 92.50p 92.50p 0
20/09/2017 92.50p 92.50p 91.00p 92.50p 0
19/09/2017 94.00p 94.00p 91.00p 91.00p 10000
18/09/2017 94.00p 94.00p 91.00p 91.00p 5002
15/09/2017 94.00p 94.00p 90.00p 90.00p 4999
14/09/2017 94.00p 94.00p 91.00p 94.00p 3832
13/09/2017 92.50p 92.50p 91.00p 91.00p 4999
12/09/2017 91.00p 92.50p 91.00p 92.50p 4999
11/09/2017 90.00p 90.00p 90.00p 90.00p 0
08/09/2017 90.00p 90.00p 90.00p 90.00p 0
07/09/2017 90.00p 90.00p 90.00p 90.00p 0
06/09/2017 90.00p 90.00p 90.00p 90.00p 0
05/09/2017 90.00p 90.00p 90.00p 90.00p 5000
04/09/2017 90.00p 90.00p 90.00p 90.00p 4999
01/09/2017 90.00p 91.00p 90.00p 91.00p 10000
31/08/2017 90.00p 91.00p 89.50p 90.00p 15000
30/08/2017 90.00p 90.00p 90.00p 90.00p 0
29/08/2017 90.00p 90.00p 88.00p 90.00p 0
25/08/2017 91.00p 91.00p 88.00p 88.00p 12500
24/08/2017 84.00p 90.00p 84.00p 90.00p 44923
23/08/2017 84.00p 85.00p 84.00p 84.00p 19444
22/08/2017 84.00p 85.00p 84.00p 85.00p 31056
21/08/2017 84.00p 85.00p 84.00p 84.00p 30000
18/08/2017 85.00p 85.00p 84.00p 84.00p 834
17/08/2017 85.00p 85.00p 85.00p 85.00p 15000
16/08/2017 85.00p 85.00p 85.00p 85.00p 0
15/08/2017 85.00p 85.00p 85.00p 85.00p 0
14/08/2017 85.00p 85.00p 85.00p 85.00p 0
11/08/2017 85.00p 85.00p 85.00p 85.00p 545
10/08/2017 85.00p 85.00p 85.00p 85.00p 0
09/08/2017 86.00p 86.00p 83.50p 85.00p 4513
08/08/2017 83.50p 83.50p 83.50p 83.50p 0
07/08/2017 83.50p 83.50p 83.50p 83.50p 0
04/08/2017 83.50p 83.50p 83.50p 83.50p 0
03/08/2017 83.50p 83.50p 83.50p 83.50p 0
02/08/2017 83.50p 83.50p 83.50p 83.50p 0
01/08/2017 83.50p 83.50p 83.50p 83.50p 0
31/07/2017 83.50p 83.50p 83.50p 83.50p 1500
28/07/2017 83.50p 83.50p 83.50p 83.50p 10000
27/07/2017 83.50p 83.50p 83.50p 83.50p 0
26/07/2017 83.50p 83.50p 83.50p 83.50p 508
25/07/2017 83.50p 83.50p 83.50p 83.50p 0
24/07/2017 83.50p 83.50p 83.50p 83.50p 2192
21/07/2017 83.50p 83.50p 83.50p 83.50p 0
20/07/2017 83.50p 83.50p 83.50p 83.50p 0
19/07/2017 84.00p 84.00p 83.50p 83.50p 0
18/07/2017 84.50p 84.50p 84.00p 84.00p 2483

*Close Price adjusted for both dividends and splits