Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/07/2017 84.50p 84.50p 84.50p 84.50p 1662
14/07/2017 83.00p 86.00p 83.00p 84.50p 3902
13/07/2017 82.50p 83.00p 82.50p 83.00p 5000
12/07/2017 85.00p 84.00p 73.50p 82.50p 1353
11/07/2017 73.50p 73.50p 73.50p 73.50p 0
10/07/2017 73.50p 73.50p 73.50p 73.50p 0
07/07/2017 73.50p 73.50p 73.50p 73.50p 0
06/07/2017 74.00p 74.00p 73.50p 73.50p 1165
05/07/2017 74.00p 74.00p 74.00p 74.00p 64722
04/07/2017 74.00p 74.00p 74.00p 74.00p 5777
03/07/2017 74.00p 74.00p 74.00p 74.00p 0
30/06/2017 71.50p 74.00p 71.50p 74.00p 15136
29/06/2017 75.00p 75.00p 70.00p 71.50p 6259
28/06/2017 80.00p 80.00p 75.00p 75.00p 4242
27/06/2017 80.00p 80.00p 80.00p 80.00p 288
26/06/2017 75.00p 82.50p 68.50p 80.00p 12374
23/06/2017 68.50p 68.50p 68.50p 68.50p 5114
22/06/2017 68.50p 68.50p 68.50p 68.50p 0
21/06/2017 70.00p 70.00p 67.50p 68.50p 0
20/06/2017 70.00p 70.00p 70.00p 70.00p 0
19/06/2017 70.00p 70.00p 70.00p 70.00p 0
16/06/2017 70.00p 74.80p 70.00p 70.00p 1000
15/06/2017 70.00p 70.00p 70.00p 70.00p 0
14/06/2017 70.00p 73.90p 65.20p 70.00p 5319
13/06/2017 70.00p 70.00p 65.20p 70.00p 980
12/06/2017 70.00p 70.00p 70.00p 70.00p 0
09/06/2017 70.00p 72.00p 60.10p 70.00p 26393
08/06/2017 72.50p 72.50p 70.00p 72.50p 50
07/06/2017 74.00p 75.00p 71.00p 72.50p 4000
06/06/2017 82.50p 82.50p 74.00p 74.00p 16334
05/06/2017 81.50p 84.29p 81.50p 82.50p 5658
02/06/2017 76.50p 84.00p 76.50p 81.50p 13909
01/06/2017 76.50p 76.50p 76.50p 76.50p 0
31/05/2017 76.50p 78.00p 76.50p 76.50p 514
30/05/2017 75.00p 78.00p 73.35p 76.50p 3818
26/05/2017 76.50p 76.50p 73.75p 76.50p 5000
25/05/2017 76.50p 78.40p 73.75p 76.50p 2800
24/05/2017 78.00p 78.00p 74.00p 74.00p 30049
23/05/2017 80.50p 84.10p 80.00p 80.00p 2000
22/05/2017 82.50p 82.50p 80.00p 80.50p 2500
19/05/2017 87.50p 88.00p 80.16p 82.50p 5478
18/05/2017 90.00p 93.00p 85.00p 87.50p 16582
17/05/2017 90.00p 92.50p 92.50p 92.50p 0
16/05/2017 92.50p 93.00p 92.50p 92.50p 1475
15/05/2017 92.50p 92.50p 90.10p 92.50p 2055
12/05/2017 92.50p 94.00p 92.50p 92.50p 1358
11/05/2017 92.50p 94.00p 92.50p 92.50p 212
10/05/2017 90.00p 92.50p 92.50p 92.50p 0
09/05/2017 92.50p 92.50p 90.00p 92.50p 12439
08/05/2017 90.00p 92.50p 92.50p 92.50p 0
05/05/2017 92.50p 94.50p 90.10p 92.50p 3638
04/05/2017 92.50p 92.50p 92.50p 92.50p 0
03/05/2017 92.50p 92.50p 92.50p 92.50p 0
02/05/2017 100.00p 100.00p 92.50p 92.50p 3000
28/04/2017 100.00p 100.00p 100.00p 100.00p 500
27/04/2017 97.50p 100.00p 95.20p 100.00p 6500
26/04/2017 95.00p 99.00p 95.00p 97.50p 6250
25/04/2017 90.00p 90.00p 86.00p 87.50p 2449
24/04/2017 92.50p 92.50p 86.00p 90.00p 3246
21/04/2017 92.50p 92.50p 92.50p 92.50p 0
20/04/2017 92.50p 95.00p 90.25p 92.50p 3482
19/04/2017 97.50p 97.50p 90.00p 92.50p 5500
18/04/2017 97.50p 97.50p 90.00p 95.00p 9501
13/04/2017 97.50p 97.50p 95.00p 95.00p 1500
12/04/2017 100.00p 100.00p 90.50p 95.00p 2538
11/04/2017 102.50p 102.50p 91.00p 97.50p 12893
10/04/2017 102.50p 102.50p 95.15p 97.50p 3124
07/04/2017 95.00p 104.00p 95.00p 97.50p 17490
06/04/2017 90.00p 90.00p 85.00p 87.50p 6646
05/04/2017 88.50p 91.50p 88.50p 91.00p 6850
04/04/2017 81.50p 90.57p 81.50p 88.50p 12471
03/04/2017 81.50p 81.50p 81.50p 81.50p 0
31/03/2017 77.50p 81.50p 77.50p 81.50p 7882
30/03/2017 76.50p 79.90p 76.50p 77.50p 3297
29/03/2017 76.50p 76.50p 76.50p 76.50p 0
28/03/2017 76.50p 76.50p 76.50p 76.50p 0
27/03/2017 77.50p 77.50p 76.50p 76.50p 0
24/03/2017 77.50p 78.65p 77.50p 77.50p 1254
23/03/2017 81.00p 81.00p 77.50p 77.50p 16000
22/03/2017 82.50p 82.50p 81.00p 81.00p 0
21/03/2017 83.00p 85.00p 82.50p 82.50p 1660
20/03/2017 87.00p 87.00p 83.65p 85.00p 14393
17/03/2017 87.00p 88.72p 86.00p 87.00p 6587
16/03/2017 87.50p 87.50p 86.00p 87.00p 1000
15/03/2017 87.50p 89.65p 87.50p 87.50p 1114
14/03/2017 87.50p 87.50p 87.50p 87.50p 0
13/03/2017 87.50p 87.50p 87.50p 87.50p 0
10/03/2017 87.50p 87.50p 87.50p 87.50p 0
09/03/2017 90.00p 90.00p 87.50p 87.50p 0
08/03/2017 92.50p 92.50p 90.00p 90.00p 0
07/03/2017 101.50p 101.50p 86.00p 92.50p 9593
06/03/2017 101.50p 101.50p 98.14p 101.50p 500
03/03/2017 101.50p 101.50p 98.14p 101.50p 2724
02/03/2017 101.50p 101.50p 101.50p 101.50p 0
01/03/2017 101.50p 101.50p 98.14p 101.50p 746
28/02/2017 101.50p 101.50p 98.14p 101.50p 572
27/02/2017 101.50p 101.50p 98.14p 101.50p 1564
24/02/2017 101.50p 101.50p 100.70p 101.50p 2000
23/02/2017 101.50p 101.50p 98.50p 101.50p 1100
22/02/2017 101.50p 101.50p 100.80p 101.50p 992
21/02/2017 101.50p 101.50p 100.80p 101.50p 135
20/02/2017 101.50p 101.50p 101.50p 101.50p 0
17/02/2017 101.50p 101.50p 100.80p 101.50p 4954
16/02/2017 101.50p 101.50p 101.50p 101.50p 0
15/02/2017 101.50p 101.50p 101.50p 101.50p 0
14/02/2017 101.50p 101.50p 101.50p 101.50p 0
13/02/2017 100.50p 101.50p 100.50p 101.50p 0
10/02/2017 99.50p 102.80p 96.00p 100.50p 13395
09/02/2017 99.50p 99.50p 94.77p 99.50p 2000
08/02/2017 99.50p 99.50p 94.77p 99.50p 2347
07/02/2017 99.50p 103.00p 99.50p 99.50p 646
06/02/2017 97.00p 103.70p 97.00p 99.50p 2441
03/02/2017 91.00p 91.90p 91.00p 91.00p 2165
02/02/2017 91.00p 91.90p 91.00p 91.00p 1088
01/02/2017 91.50p 92.50p 91.00p 91.00p 0
31/01/2017 92.50p 92.50p 92.50p 92.50p 0
30/01/2017 95.00p 96.50p 92.00p 92.50p 37292
27/01/2017 95.00p 96.50p 95.00p 95.00p 2578
26/01/2017 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits