Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2021 16.00p 16.90p 16.00p 16.00p 8764
30/09/2021 16.00p 16.90p 16.00p 16.00p 15007
29/09/2021 15.50p 17.00p 14.09p 16.00p 184785
28/09/2021 17.25p 19.00p 17.00p 18.00p 26217
27/09/2021 17.25p 17.25p 17.25p 17.25p 0
24/09/2021 17.25p 17.40p 17.25p 17.25p 1382
23/09/2021 17.25p 17.48p 17.25p 17.25p 1591
22/09/2021 17.25p 17.40p 17.25p 17.25p 7500
21/09/2021 17.25p 17.48p 17.25p 17.25p 6127
20/09/2021 17.25p 17.25p 16.50p 17.25p 20
17/09/2021 17.25p 17.48p 17.25p 17.25p 3826
16/09/2021 17.25p 17.48p 17.25p 17.25p 2000
15/09/2021 17.25p 17.25p 17.10p 17.25p 14374
14/09/2021 17.25p 17.48p 16.50p 17.25p 19630
13/09/2021 18.00p 18.50p 15.00p 17.25p 93931
10/09/2021 17.50p 18.50p 17.00p 18.00p 40577
09/09/2021 21.50p 22.00p 17.50p 18.00p 87855
08/09/2021 23.00p 24.00p 21.00p 21.50p 27500
07/09/2021 23.00p 23.00p 23.00p 23.00p 0
06/09/2021 23.50p 24.00p 22.00p 23.00p 7577
03/09/2021 24.00p 24.00p 22.00p 23.50p 17871
02/09/2021 27.50p 27.50p 23.00p 24.00p 102106
01/09/2021 28.00p 29.00p 26.00p 27.50p 5894
31/08/2021 28.00p 28.00p 28.00p 28.00p 0
30/08/2021 28.00p 28.00p 27.36p 28.00p 1462
27/08/2021 28.00p 28.00p 27.36p 28.00p 1462
26/08/2021 28.00p 28.00p 28.00p 28.00p 0
25/08/2021 28.00p 28.00p 28.00p 28.00p 0
24/08/2021 28.00p 28.00p 28.00p 28.00p 0
23/08/2021 28.00p 28.00p 28.00p 28.00p 0
20/08/2021 28.00p 28.00p 27.00p 28.00p 2500
19/08/2021 28.00p 28.00p 27.00p 28.00p 10161
18/08/2021 28.00p 28.00p 27.00p 28.00p 6113
17/08/2021 28.00p 28.00p 28.00p 28.00p 0
16/08/2021 28.00p 28.00p 27.45p 28.00p 10829
13/08/2021 27.00p 28.00p 27.00p 28.00p 5117
12/08/2021 28.00p 29.00p 26.00p 27.00p 14728
11/08/2021 28.00p 28.40p 28.00p 28.00p 3479
10/08/2021 28.00p 28.00p 28.00p 28.00p 0
09/08/2021 29.00p 30.00p 27.00p 28.00p 2760
06/08/2021 29.00p 29.50p 28.00p 29.00p 15149
05/08/2021 29.00p 29.00p 28.06p 29.00p 450
04/08/2021 29.00p 29.90p 29.00p 29.00p 5000
03/08/2021 29.00p 29.00p 29.00p 29.00p 0
02/08/2021 29.00p 29.00p 29.00p 29.00p 0
30/07/2021 29.00p 29.00p 29.00p 29.00p 0
29/07/2021 29.00p 30.00p 29.00p 29.00p 819
28/07/2021 29.00p 29.00p 29.00p 29.00p 0
27/07/2021 29.00p 29.50p 29.00p 29.00p 1311
26/07/2021 29.00p 29.00p 28.04p 29.00p 2336
23/07/2021 29.00p 29.00p 29.00p 29.00p 0
22/07/2021 29.50p 30.00p 28.00p 29.00p 10002
21/07/2021 29.50p 29.90p 29.50p 29.50p 220
20/07/2021 29.50p 29.50p 29.50p 29.50p 0
19/07/2021 29.50p 29.50p 29.50p 29.50p 0
16/07/2021 29.50p 29.50p 28.09p 29.50p 600
15/07/2021 29.50p 29.50p 29.50p 29.50p 0
14/07/2021 29.50p 29.50p 28.09p 29.50p 825
13/07/2021 30.00p 31.00p 28.00p 29.50p 1695
12/07/2021 30.00p 30.20p 29.06p 30.00p 2757
09/07/2021 30.00p 30.00p 29.06p 30.00p 798
08/07/2021 30.00p 30.00p 29.00p 30.00p 26344
07/07/2021 30.00p 30.00p 30.00p 30.00p 0
06/07/2021 30.00p 30.80p 30.00p 30.00p 7132
05/07/2021 30.00p 30.80p 29.00p 30.00p 12259
02/07/2021 30.00p 30.00p 30.00p 30.00p 0
01/07/2021 30.00p 30.00p 29.20p 30.00p 5300
30/06/2021 30.00p 30.80p 30.00p 30.00p 3000
29/06/2021 30.00p 30.80p 29.00p 30.00p 4494
28/06/2021 30.00p 30.00p 30.00p 30.00p 0
25/06/2021 30.00p 30.00p 30.00p 30.00p 0
24/06/2021 30.00p 30.00p 30.00p 30.00p 0
23/06/2021 30.00p 30.00p 30.00p 30.00p 0
22/06/2021 31.00p 31.00p 30.00p 30.00p 17100
21/06/2021 33.00p 34.00p 30.00p 31.00p 21559
18/06/2021 33.00p 33.94p 33.00p 33.00p 14000
17/06/2021 33.00p 33.00p 33.00p 33.00p 0
16/06/2021 33.00p 33.00p 33.00p 33.00p 0
15/06/2021 33.00p 34.00p 32.06p 33.00p 85087
14/06/2021 33.50p 34.00p 32.00p 33.00p 6965
11/06/2021 33.00p 33.97p 33.00p 33.50p 18878
10/06/2021 31.50p 34.70p 31.00p 33.00p 138231
09/06/2021 29.50p 33.00p 29.00p 31.50p 76457
08/06/2021 29.50p 29.98p 29.50p 29.50p 500
07/06/2021 29.00p 31.00p 28.00p 29.50p 27271
04/06/2021 28.50p 28.50p 28.00p 28.50p 12966
03/06/2021 28.00p 29.00p 27.06p 28.50p 12966
02/06/2021 28.00p 28.00p 28.00p 28.00p 0
01/06/2021 28.00p 28.00p 28.00p 28.00p 0
31/05/2021 27.00p 29.00p 26.00p 28.00p 15340
28/05/2021 27.00p 29.00p 26.00p 28.00p 15340
27/05/2021 27.00p 27.94p 27.00p 27.00p 5354
26/05/2021 27.00p 27.94p 27.00p 27.00p 2246
25/05/2021 27.00p 27.94p 26.00p 27.00p 14823
24/05/2021 32.00p 33.00p 26.20p 27.00p 35756
21/05/2021 32.00p 32.00p 31.00p 32.00p 2630
20/05/2021 32.00p 32.00p 28.00p 32.00p 13531
19/05/2021 32.00p 32.30p 32.00p 32.00p 1241
18/05/2021 34.00p 35.00p 30.00p 32.00p 12037
17/05/2021 34.00p 34.00p 34.00p 34.00p 1500
14/05/2021 34.00p 34.00p 34.00p 34.00p 0
13/05/2021 35.00p 35.00p 34.00p 34.00p 8282
12/05/2021 35.00p 35.00p 34.70p 35.00p 2164
11/05/2021 36.00p 36.00p 33.00p 35.00p 15365
10/05/2021 36.00p 36.00p 34.12p 36.00p 3473
07/05/2021 36.00p 36.00p 34.00p 36.00p 7809
06/05/2021 36.00p 36.00p 34.12p 36.00p 2200
05/05/2021 36.00p 37.00p 34.12p 36.00p 21377
04/05/2021 34.50p 36.00p 34.00p 36.00p 24282
03/05/2021 33.50p 36.00p 31.80p 34.50p 105739
30/04/2021 33.50p 36.00p 31.80p 34.50p 105739
29/04/2021 42.50p 43.00p 33.30p 33.50p 60008
28/04/2021 37.00p 44.00p 36.00p 42.50p 68450
27/04/2021 28.50p 39.00p 28.00p 37.00p 204886
26/04/2021 28.50p 28.50p 28.02p 28.50p 273
23/04/2021 28.50p 28.85p 28.50p 28.50p 1019
22/04/2021 28.50p 28.50p 28.50p 28.50p 0
21/04/2021 28.50p 28.97p 28.50p 28.50p 187
20/04/2021 28.50p 28.50p 28.00p 28.50p 3750
19/04/2021 28.50p 28.90p 28.00p 28.50p 4531
16/04/2021 28.50p 28.50p 28.50p 28.50p 0
15/04/2021 28.50p 28.90p 28.50p 28.50p 844
14/04/2021 28.50p 28.50p 28.02p 28.50p 3317
13/04/2021 28.50p 28.95p 28.02p 28.50p 7728
12/04/2021 28.50p 28.50p 28.02p 28.50p 500
09/04/2021 28.50p 28.95p 28.11p 28.50p 6154
08/04/2021 28.50p 29.00p 26.80p 28.50p 2592
07/04/2021 28.00p 29.00p 28.00p 28.50p 30026
06/04/2021 28.00p 29.00p 28.00p 28.00p 2577
05/04/2021 28.00p 28.94p 27.00p 28.00p 9172
02/04/2021 28.00p 28.94p 27.00p 28.00p 9172
01/04/2021 28.00p 28.94p 27.00p 28.00p 9172
31/03/2021 28.00p 28.94p 28.00p 28.00p 345
30/03/2021 28.00p 28.00p 27.00p 28.00p 1175
29/03/2021 29.00p 30.00p 27.00p 28.00p 16020
26/03/2021 29.00p 29.00p 28.00p 29.00p 1000
25/03/2021 29.00p 29.00p 28.06p 29.00p 2500
24/03/2021 29.00p 29.00p 29.00p 29.00p 0
23/03/2021 29.00p 29.00p 29.00p 29.00p 0
22/03/2021 29.00p 29.20p 29.00p 29.00p 3424
19/03/2021 29.00p 29.20p 29.00p 29.00p 3383
18/03/2021 29.00p 29.00p 28.06p 29.00p 6242
17/03/2021 29.00p 29.40p 29.00p 29.00p 977
16/03/2021 29.00p 30.00p 28.00p 29.00p 21451
15/03/2021 29.00p 32.00p 28.00p 28.50p 26837
12/03/2021 29.00p 29.60p 28.00p 29.00p 14917
11/03/2021 30.50p 32.00p 28.00p 29.00p 28248
10/03/2021 30.50p 30.95p 29.00p 30.50p 3477
09/03/2021 30.50p 31.10p 30.00p 30.20p 19533
08/03/2021 30.50p 32.00p 29.00p 30.50p 4366
05/03/2021 32.00p 32.00p 29.00p 30.50p 13049
04/03/2021 33.00p 34.00p 29.00p 32.00p 1810440
03/03/2021 33.00p 36.50p 32.00p 33.00p 20276
02/03/2021 33.00p 34.00p 31.30p 33.00p 5685
01/03/2021 33.00p 34.20p 31.00p 33.00p 9542
26/02/2021 38.00p 40.00p 30.00p 31.20p 49730
25/02/2021 38.00p 38.00p 36.12p 38.00p 11345
24/02/2021 38.00p 40.00p 36.00p 38.00p 50247
23/02/2021 38.00p 40.00p 36.00p 38.00p 35436
22/02/2021 38.00p 39.20p 36.75p 38.00p 23879
19/02/2021 42.00p 44.20p 36.00p 38.00p 59709
18/02/2021 41.50p 44.20p 40.00p 42.00p 105143
17/02/2021 31.00p 52.85p 30.50p 42.00p 355436
16/02/2021 26.00p 31.00p 25.20p 27.00p 38054
15/02/2021 25.00p 27.00p 24.50p 26.00p 23995
12/02/2021 25.00p 25.50p 25.00p 25.00p 46249
11/02/2021 25.00p 25.00p 25.00p 25.00p 3284
10/02/2021 25.00p 25.00p 24.10p 25.00p 12106
09/02/2021 25.00p 25.40p 24.06p 25.00p 6172
08/02/2021 26.50p 26.50p 25.01p 25.40p 27971
05/02/2021 25.50p 26.91p 25.22p 26.50p 97735
04/02/2021 26.50p 27.90p 25.00p 25.50p 67990
03/02/2021 26.50p 28.00p 25.35p 28.00p 61721
02/02/2021 23.00p 28.00p 23.00p 26.50p 90604
01/02/2021 23.00p 23.80p 22.00p 23.00p 11853
29/01/2021 22.70p 23.80p 22.10p 23.00p 51939
28/01/2021 22.70p 23.80p 21.40p 22.70p 19288
27/01/2021 22.70p 22.70p 21.48p 22.70p 6408
26/01/2021 22.70p 22.70p 21.50p 22.70p 16320
25/01/2021 22.00p 23.25p 21.10p 22.70p 101326
22/01/2021 22.00p 22.00p 21.00p 22.00p 63103
21/01/2021 19.50p 23.70p 19.50p 22.00p 158903
20/01/2021 19.00p 20.70p 18.85p 20.20p 78433
19/01/2021 19.00p 19.94p 18.85p 19.00p 8347
18/01/2021 19.50p 19.94p 18.70p 19.00p 61622
15/01/2021 20.00p 20.50p 18.15p 19.50p 164941
14/01/2021 20.00p 21.00p 18.15p 21.00p 73963
13/01/2021 24.50p 26.00p 18.06p 21.00p 339902
12/01/2021 20.50p 24.94p 20.20p 24.50p 142710
11/01/2021 20.50p 21.20p 20.00p 20.50p 87665
08/01/2021 18.75p 21.00p 18.60p 20.50p 148576
07/01/2021 17.50p 19.47p 17.50p 19.00p 135604
06/01/2021 14.75p 17.97p 14.75p 17.50p 158027
05/01/2021 13.00p 15.40p 13.00p 14.75p 94667
04/01/2021 11.75p 13.47p 11.75p 13.00p 223123
01/01/2021 11.25p 12.00p 11.00p 11.75p 29725
31/12/2020 11.25p 12.00p 11.00p 11.75p 29725
30/12/2020 10.75p 11.50p 10.75p 10.75p 143852
29/12/2020 10.75p 10.90p 10.55p 10.75p 36625
28/12/2020 10.75p 10.95p 10.75p 10.75p 29086

*Close Price adjusted for both dividends and splits