Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 37.50p 37.50p 30.00p 33.50p 7106635
08/02/2024 37.50p 37.50p 36.00p 37.50p 2
07/02/2024 37.50p 37.50p 37.50p 37.50p 0
06/02/2024 37.50p 39.00p 36.15p 37.50p 70015
05/02/2024 37.50p 39.00p 35.00p 36.50p 62823
02/02/2024 38.50p 38.50p 37.00p 38.50p 50585
01/02/2024 40.00p 40.00p 37.00p 38.50p 29613
31/01/2024 41.00p 41.00p 39.10p 40.00p 7933
30/01/2024 41.00p 41.00p 40.00p 41.00p 61444
29/01/2024 41.00p 42.00p 40.10p 41.00p 6609
26/01/2024 41.50p 41.50p 40.00p 41.00p 147083
25/01/2024 41.50p 41.51p 41.50p 41.50p 110
24/01/2024 41.50p 41.50p 41.33p 41.50p 0
23/01/2024 41.50p 42.00p 41.00p 41.50p 27
22/01/2024 41.50p 41.50p 40.00p 41.50p 84720
19/01/2024 41.50p 41.75p 41.00p 41.50p 5484
18/01/2024 41.50p 41.50p 41.47p 41.50p 0
17/01/2024 41.50p 41.50p 41.47p 41.50p 0
16/01/2024 43.50p 45.00p 41.00p 41.50p 21009
15/01/2024 45.00p 46.00p 42.00p 43.50p 22797
12/01/2024 45.00p 45.00p 44.00p 45.00p 11543
11/01/2024 45.00p 45.24p 44.00p 45.00p 9962
10/01/2024 45.00p 45.00p 44.00p 45.00p 29
09/01/2024 45.00p 45.00p 43.00p 45.00p 62424
08/01/2024 45.50p 45.50p 44.00p 45.00p 8830
05/01/2024 45.50p 46.00p 45.00p 45.50p 75000
04/01/2024 46.00p 46.00p 45.50p 45.50p 14089
03/01/2024 46.00p 47.00p 45.00p 46.00p 26228
02/01/2024 48.00p 48.00p 45.00p 46.00p 214933
29/12/2023 48.00p 48.00p 47.00p 48.00p 2250
28/12/2023 48.00p 48.43p 48.00p 48.00p 0
27/12/2023 48.00p 48.50p 47.00p 48.00p 18050
22/12/2023 48.00p 48.00p 47.00p 48.00p 100
21/12/2023 48.00p 48.50p 47.00p 48.00p 576
20/12/2023 48.00p 49.00p 47.00p 48.00p 5065
19/12/2023 48.00p 48.80p 47.50p 48.00p 4212
18/12/2023 48.00p 48.00p 47.20p 48.00p 12675
15/12/2023 48.00p 48.11p 48.00p 48.00p 0
14/12/2023 47.50p 49.00p 47.50p 48.00p 10319
13/12/2023 48.50p 50.00p 47.20p 48.00p 47867
12/12/2023 48.00p 50.00p 47.00p 48.50p 5432
11/12/2023 48.00p 49.00p 47.64p 48.00p 24715
08/12/2023 42.00p 48.90p 40.80p 48.00p 308852
07/12/2023 48.50p 48.75p 48.50p 48.50p 0
06/12/2023 48.50p 50.00p 47.00p 48.50p 1940
05/12/2023 48.50p 48.50p 48.12p 48.50p 0
04/12/2023 48.50p 48.50p 47.15p 48.50p 100
01/12/2023 48.50p 50.00p 47.00p 48.50p 6224
30/11/2023 48.50p 48.50p 47.15p 48.50p 132
29/11/2023 49.00p 49.00p 47.20p 48.50p 28928
28/11/2023 49.50p 49.60p 48.03p 49.00p 17376
27/11/2023 50.00p 52.00p 48.00p 49.50p 10400
24/11/2023 50.00p 52.00p 48.32p 50.00p 22171
23/11/2023 50.00p 50.00p 48.48p 50.00p 3000
22/11/2023 50.00p 50.00p 48.00p 50.00p 20865
21/11/2023 50.00p 50.20p 48.40p 50.00p 14213
20/11/2023 50.00p 51.00p 50.00p 50.00p 760
17/11/2023 50.00p 51.20p 48.00p 48.00p 21000
16/11/2023 50.00p 51.20p 48.00p 50.00p 25255
15/11/2023 50.00p 50.00p 48.60p 50.00p 1150
14/11/2023 50.00p 50.00p 48.60p 50.00p 19
13/11/2023 50.00p 51.80p 50.00p 50.00p 20000
10/11/2023 49.50p 50.10p 48.03p 50.00p 46656
09/11/2023 50.50p 52.00p 48.00p 49.50p 101459
08/11/2023 49.50p 52.00p 49.50p 50.50p 55376
07/11/2023 49.50p 51.00p 48.00p 49.50p 19850
06/11/2023 48.50p 49.50p 48.00p 49.50p 11127
03/11/2023 48.00p 49.00p 48.00p 48.50p 30231
02/11/2023 48.00p 48.50p 47.40p 48.00p 81072
01/11/2023 48.00p 48.40p 47.30p 48.00p 4181
31/10/2023 48.00p 48.17p 48.00p 48.00p 0
30/10/2023 48.00p 48.00p 47.40p 48.00p 950
27/10/2023 50.00p 51.00p 45.00p 45.00p 82376
26/10/2023 50.50p 51.00p 49.00p 50.00p 66487
25/10/2023 50.50p 51.16p 50.50p 50.50p 40093
24/10/2023 50.50p 52.00p 49.00p 50.50p 52795
23/10/2023 48.50p 52.00p 48.00p 50.00p 37506
20/10/2023 48.50p 50.00p 47.00p 48.50p 15184
19/10/2023 44.50p 50.00p 44.50p 44.50p 40577
18/10/2023 43.00p 45.00p 43.00p 44.50p 3072
17/10/2023 43.00p 44.00p 42.00p 43.00p 3147
16/10/2023 43.00p 43.00p 42.83p 43.00p 0
13/10/2023 43.00p 45.00p 42.46p 43.00p 28211
12/10/2023 43.00p 44.00p 42.00p 43.00p 21556
11/10/2023 43.00p 44.00p 42.00p 43.00p 5118
10/10/2023 42.00p 44.00p 42.00p 43.00p 15119
09/10/2023 41.00p 43.88p 40.00p 42.00p 25021
06/10/2023 38.00p 41.00p 37.00p 41.00p 216734
05/10/2023 36.50p 38.84p 36.00p 38.00p 75584
04/10/2023 36.00p 38.00p 35.55p 36.50p 32395
03/10/2023 36.00p 37.00p 35.00p 36.00p 101056
02/10/2023 36.00p 36.00p 35.00p 36.00p 21026
29/09/2023 36.00p 36.17p 36.00p 36.00p 0
28/09/2023 35.00p 37.00p 35.00p 36.00p 168511
27/09/2023 36.00p 36.24p 36.00p 36.00p 86948
26/09/2023 35.50p 37.00p 34.71p 36.00p 1437172
25/09/2023 34.50p 36.00p 33.50p 35.00p 107399
22/09/2023 34.50p 34.50p 34.00p 34.50p 50
21/09/2023 34.50p 34.50p 34.29p 34.50p 0
20/09/2023 35.50p 35.50p 33.90p 34.50p 72453
19/09/2023 35.50p 35.97p 35.00p 35.50p 15388
18/09/2023 35.50p 36.00p 35.00p 35.50p 1061
15/09/2023 35.50p 36.00p 35.02p 35.50p 21794
14/09/2023 35.50p 36.00p 35.01p 35.50p 88064
13/09/2023 36.00p 36.00p 35.00p 35.50p 54211
12/09/2023 36.00p 36.20p 34.47p 36.00p 46420
11/09/2023 36.00p 36.00p 35.20p 36.00p 9509
08/09/2023 36.00p 36.00p 35.34p 36.00p 0
07/09/2023 36.00p 36.20p 36.00p 36.00p 13780
06/09/2023 37.00p 38.00p 35.50p 36.00p 20006
05/09/2023 35.50p 38.00p 35.25p 36.60p 110131
04/09/2023 35.50p 35.50p 35.12p 35.50p 7000
01/09/2023 36.00p 36.00p 35.00p 35.50p 7763
31/08/2023 38.50p 38.50p 35.00p 36.00p 47425
30/08/2023 38.50p 39.00p 38.00p 38.50p 15525
29/08/2023 39.00p 39.00p 38.00p 38.50p 11223
25/08/2023 39.00p 39.00p 39.00p 39.00p 35000
24/08/2023 39.50p 41.00p 39.00p 39.00p 52120
23/08/2023 40.50p 40.50p 39.00p 39.00p 16823
22/08/2023 40.50p 40.50p 40.00p 40.50p 15000
21/08/2023 40.50p 42.00p 40.00p 40.50p 127201
18/08/2023 40.00p 41.00p 39.00p 40.50p 459684
17/08/2023 40.00p 41.00p 39.20p 40.00p 253611
16/08/2023 38.50p 41.00p 38.00p 40.00p 206086
15/08/2023 38.50p 39.00p 38.20p 38.50p 209236
14/08/2023 38.50p 39.00p 38.00p 38.50p 98862
11/08/2023 38.00p 39.00p 38.00p 38.50p 125815
10/08/2023 38.00p 38.00p 37.00p 38.00p 31288
09/08/2023 38.00p 38.00p 34.50p 38.00p 332101
08/08/2023 37.50p 38.00p 37.00p 38.00p 47629
07/08/2023 36.00p 37.50p 36.00p 37.50p 29124
04/08/2023 36.00p 37.00p 35.00p 36.00p 58364
03/08/2023 36.00p 37.00p 35.60p 36.00p 1751
02/08/2023 36.00p 37.00p 35.00p 36.00p 2906
01/08/2023 36.00p 37.00p 36.00p 36.00p 25556
31/07/2023 34.50p 37.14p 34.00p 36.00p 83539
28/07/2023 34.50p 34.92p 32.00p 34.50p 14267
27/07/2023 34.50p 34.50p 34.00p 34.50p 9765
26/07/2023 33.00p 34.50p 32.00p 34.50p 26744
25/07/2023 33.00p 34.00p 32.00p 33.00p 2984
24/07/2023 31.00p 35.00p 30.00p 33.00p 66697
21/07/2023 31.00p 31.50p 30.13p 31.00p 10165
20/07/2023 31.00p 31.00p 30.10p 31.00p 219
19/07/2023 31.00p 31.80p 30.20p 31.00p 2221
18/07/2023 31.00p 32.00p 30.00p 31.00p 36054
17/07/2023 31.50p 33.00p 30.65p 31.00p 43696
14/07/2023 31.50p 32.50p 31.50p 32.50p 1242
13/07/2023 33.00p 33.00p 31.40p 32.50p 17963
12/07/2023 34.50p 35.00p 32.00p 33.00p 38149
11/07/2023 34.50p 35.00p 34.00p 34.50p 14227
10/07/2023 34.50p 34.70p 34.00p 34.50p 32709
07/07/2023 34.50p 34.70p 34.50p 34.50p 15600
06/07/2023 34.50p 35.00p 34.00p 34.50p 1760
05/07/2023 34.50p 34.80p 34.00p 34.50p 10150
04/07/2023 34.50p 34.50p 34.00p 34.50p 3000
03/07/2023 34.50p 34.82p 34.00p 34.50p 39401
30/06/2023 33.00p 34.90p 33.00p 34.50p 88012
29/06/2023 32.00p 34.00p 32.00p 33.00p 51200
28/06/2023 32.00p 32.00p 31.24p 32.00p 14500
27/06/2023 32.00p 32.00p 31.00p 32.00p 62
26/06/2023 32.00p 32.40p 31.20p 32.00p 21409
23/06/2023 31.00p 32.85p 30.00p 32.00p 99710
22/06/2023 31.50p 32.00p 30.00p 31.00p 231140
21/06/2023 30.50p 33.00p 29.00p 31.50p 4522
20/06/2023 30.50p 30.50p 29.69p 30.50p 35185
19/06/2023 28.50p 30.00p 28.40p 30.00p 162429
16/06/2023 26.00p 28.50p 26.00p 28.50p 58519
15/06/2023 26.00p 26.50p 26.00p 26.00p 0
14/06/2023 26.00p 26.50p 26.00p 26.00p 0
13/06/2023 23.50p 27.00p 23.00p 26.00p 151779
12/06/2023 23.50p 23.50p 22.00p 23.50p 41
09/06/2023 23.50p 23.50p 22.00p 23.50p 14
08/06/2023 23.50p 25.00p 22.00p 23.50p 42
07/06/2023 23.50p 23.50p 22.00p 23.50p 2109
06/06/2023 23.50p 23.50p 22.00p 23.50p 300
05/06/2023 23.50p 23.74p 22.00p 23.50p 35003
02/06/2023 23.50p 23.50p 22.00p 23.50p 50
01/06/2023 23.50p 23.50p 22.00p 23.50p 40787
31/05/2023 23.50p 25.00p 22.35p 23.50p 5001
30/05/2023 25.00p 26.00p 23.00p 23.50p 51709
26/05/2023 25.00p 26.00p 24.10p 25.00p 770
25/05/2023 25.00p 25.11p 25.00p 25.00p 0
24/05/2023 25.00p 25.00p 24.00p 25.00p 15
23/05/2023 25.00p 25.00p 24.10p 25.00p 735
22/05/2023 25.00p 25.11p 25.00p 25.00p 0
19/05/2023 25.50p 25.50p 24.30p 25.00p 10958
18/05/2023 25.50p 25.87p 25.50p 25.50p 0
17/05/2023 25.50p 25.50p 24.00p 25.50p 4500
16/05/2023 25.50p 25.50p 24.00p 25.50p 10
15/05/2023 25.50p 25.87p 25.50p 25.50p 0
12/05/2023 26.00p 26.00p 24.00p 25.50p 29500
11/05/2023 26.00p 27.00p 25.10p 26.00p 535
10/05/2023 26.00p 27.00p 26.00p 26.00p 41
09/05/2023 26.00p 27.00p 26.00p 26.00p 188
05/05/2023 26.00p 26.84p 26.00p 26.00p 384
04/05/2023 26.00p 26.00p 25.00p 26.00p 4
03/05/2023 26.00p 26.00p 25.10p 26.00p 750
02/05/2023 25.50p 26.00p 25.00p 26.00p 44822
28/04/2023 25.50p 26.00p 25.00p 25.50p 548
27/04/2023 25.00p 25.80p 25.00p 25.50p 6398

*Close Price adjusted for both dividends and splits