Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2020 24.00p 27.25p 24.00p 24.00p 12946
18/03/2020 24.00p 24.00p 24.00p 24.00p 0
17/03/2020 26.50p 27.40p 24.00p 24.00p 4100
16/03/2020 26.50p 26.50p 25.00p 26.50p 4000
13/03/2020 26.50p 26.50p 26.50p 26.50p 0
12/03/2020 26.50p 26.50p 26.50p 26.50p 0
11/03/2020 26.50p 27.94p 25.75p 26.50p 4626
10/03/2020 26.50p 27.77p 26.50p 26.50p 1764
09/03/2020 26.50p 27.77p 26.50p 26.50p 3600
06/03/2020 26.50p 26.50p 26.50p 26.50p 0
05/03/2020 26.50p 26.50p 26.50p 26.50p 0
04/03/2020 26.50p 26.50p 26.50p 26.50p 0
03/03/2020 26.50p 26.50p 26.50p 26.50p 0
02/03/2020 26.50p 26.50p 26.50p 26.50p 0
28/02/2020 26.50p 26.50p 26.50p 26.50p 0
27/02/2020 27.50p 27.50p 27.50p 27.50p 0
26/02/2020 27.50p 27.50p 25.50p 27.50p 33
25/02/2020 27.50p 27.50p 25.75p 27.50p 6904
24/02/2020 27.50p 29.90p 27.50p 27.50p 33
21/02/2020 27.50p 29.90p 27.50p 27.50p 60
20/02/2020 27.50p 27.50p 27.50p 27.50p 0
19/02/2020 27.50p 27.50p 27.50p 27.50p 0
18/02/2020 27.50p 29.90p 27.50p 27.50p 50
17/02/2020 27.50p 29.90p 27.50p 27.50p 294
14/02/2020 27.50p 29.90p 27.50p 27.50p 1500
13/02/2020 27.50p 27.50p 25.00p 27.50p 15000
12/02/2020 30.00p 30.00p 25.00p 27.50p 13709
11/02/2020 30.00p 30.00p 30.00p 30.00p 0
10/02/2020 30.00p 30.00p 30.00p 30.00p 0
07/02/2020 30.00p 30.00p 30.00p 30.00p 0
06/02/2020 30.00p 30.00p 25.57p 30.00p 330
05/02/2020 30.00p 32.55p 30.00p 30.00p 3072
04/02/2020 30.00p 30.00p 30.00p 30.00p 0
03/02/2020 30.00p 30.00p 25.57p 30.00p 5320
31/01/2020 30.00p 30.00p 30.00p 30.00p 0
30/01/2020 30.00p 30.00p 25.57p 30.00p 240
29/01/2020 30.00p 32.55p 25.57p 30.00p 1651
28/01/2020 30.00p 30.00p 30.00p 30.00p 0
27/01/2020 30.00p 30.00p 25.57p 30.00p 8898
24/01/2020 30.00p 30.00p 30.00p 30.00p 0
23/01/2020 30.00p 30.00p 25.00p 30.00p 4300
22/01/2020 30.00p 30.00p 30.00p 30.00p 0
21/01/2020 30.00p 33.00p 30.00p 30.00p 204
20/01/2020 30.00p 30.00p 30.00p 30.00p 0
17/01/2020 30.00p 30.00p 30.00p 30.00p 0
16/01/2020 30.00p 30.00p 29.00p 30.00p 1000
15/01/2020 30.00p 30.00p 30.00p 30.00p 0
14/01/2020 30.00p 30.00p 30.00p 30.00p 0
13/01/2020 30.00p 30.00p 29.00p 30.00p 1531
10/01/2020 30.00p 30.00p 30.00p 30.00p 0
09/01/2020 30.00p 30.00p 25.50p 30.00p 433
08/01/2020 30.00p 30.00p 30.00p 30.00p 0
07/01/2020 30.00p 30.00p 30.00p 30.00p 0
06/01/2020 30.00p 30.00p 30.00p 30.00p 0
03/01/2020 30.00p 30.00p 29.50p 30.00p 1000
02/01/2020 30.00p 30.00p 30.00p 30.00p 0
01/01/2020 30.00p 30.00p 30.00p 30.00p 0
31/12/2019 30.00p 30.00p 30.00p 30.00p 0
30/12/2019 30.00p 30.00p 25.00p 30.00p 243
27/12/2019 30.00p 30.00p 29.50p 30.00p 2320
26/12/2019 30.00p 30.00p 27.50p 27.50p 10807
25/12/2019 30.00p 30.00p 27.50p 27.50p 10807
24/12/2019 30.00p 30.00p 27.50p 27.50p 10807
23/12/2019 30.00p 30.00p 25.25p 27.50p 3300
20/12/2019 30.00p 30.00p 25.25p 27.50p 8736
19/12/2019 30.00p 30.00p 27.50p 27.50p 0
18/12/2019 26.00p 28.40p 26.00p 27.50p 2000
17/12/2019 27.50p 27.50p 25.00p 27.50p 2500
16/12/2019 27.50p 27.50p 25.00p 27.50p 2500
13/12/2019 27.50p 29.50p 27.50p 27.50p 5223
12/12/2019 27.50p 27.50p 25.00p 27.50p 12500
11/12/2019 27.50p 27.50p 27.50p 27.50p 10000
10/12/2019 27.50p 27.90p 27.50p 27.50p 191
09/12/2019 27.50p 28.00p 27.50p 27.50p 7142
06/12/2019 27.50p 27.50p 27.50p 27.50p 0
05/12/2019 27.50p 27.50p 27.50p 27.50p 0
04/12/2019 27.50p 27.50p 25.00p 27.50p 5000
03/12/2019 27.50p 27.50p 27.50p 27.50p 0
02/12/2019 27.50p 28.00p 27.50p 27.50p 6023
29/11/2019 27.50p 27.50p 25.00p 27.50p 5000
28/11/2019 30.00p 30.00p 25.50p 27.50p 15000
27/11/2019 30.00p 31.00p 30.00p 30.00p 2554
26/11/2019 30.00p 30.00p 30.00p 30.00p 0
25/11/2019 32.50p 32.50p 27.50p 30.00p 20870
22/11/2019 32.50p 32.50p 30.00p 32.50p 7300
21/11/2019 32.50p 32.50p 32.50p 32.50p 0
20/11/2019 32.50p 32.50p 32.50p 32.50p 0
19/11/2019 32.50p 32.50p 30.30p 32.50p 2500
18/11/2019 32.50p 32.50p 32.50p 32.50p 0
15/11/2019 32.50p 33.00p 32.50p 32.50p 451
14/11/2019 32.50p 32.50p 32.50p 32.50p 0
13/11/2019 32.50p 32.50p 32.50p 32.50p 0
12/11/2019 32.50p 32.50p 30.30p 32.50p 1079
11/11/2019 32.50p 32.50p 32.50p 32.50p 0
08/11/2019 42.50p 44.44p 30.25p 32.50p 25238
07/11/2019 42.50p 42.50p 40.00p 42.50p 335
06/11/2019 42.50p 42.50p 42.50p 42.50p 0
05/11/2019 42.50p 42.50p 42.50p 42.50p 0
04/11/2019 42.50p 42.50p 42.50p 42.50p 0
01/11/2019 42.50p 42.50p 42.50p 42.50p 0
31/10/2019 42.50p 42.50p 42.50p 42.50p 0
30/10/2019 42.50p 42.50p 42.50p 42.50p 0
29/10/2019 42.50p 42.50p 42.50p 42.50p 0
28/10/2019 42.50p 42.50p 40.50p 42.50p 531
25/10/2019 44.00p 44.00p 42.00p 42.50p 2500
24/10/2019 44.00p 44.00p 44.00p 44.00p 0
23/10/2019 44.00p 44.00p 44.00p 44.00p 0
22/10/2019 44.00p 44.00p 44.00p 44.00p 0
21/10/2019 44.00p 44.00p 43.10p 44.00p 903
18/10/2019 44.00p 44.00p 44.00p 44.00p 0
17/10/2019 44.00p 44.00p 44.00p 44.00p 0
16/10/2019 44.00p 44.00p 44.00p 44.00p 0
15/10/2019 44.00p 44.00p 44.00p 44.00p 0
14/10/2019 44.00p 44.00p 44.00p 44.00p 0
11/10/2019 44.00p 44.00p 43.10p 44.00p 9
10/10/2019 44.00p 44.00p 44.00p 44.00p 0
09/10/2019 44.00p 44.00p 44.00p 44.00p 0
08/10/2019 44.00p 44.00p 44.00p 44.00p 0
07/10/2019 44.00p 44.00p 44.00p 44.00p 0
04/10/2019 44.00p 44.00p 43.60p 44.00p 9000
03/10/2019 44.00p 44.00p 44.00p 44.00p 0
02/10/2019 44.00p 44.00p 44.00p 44.00p 0
01/10/2019 44.00p 44.00p 43.00p 44.00p 3000
30/09/2019 44.00p 44.40p 44.00p 44.00p 11000
27/09/2019 45.00p 45.00p 45.00p 45.00p 0
26/09/2019 45.00p 45.00p 43.00p 45.00p 12500
25/09/2019 45.00p 45.00p 45.00p 45.00p 0
24/09/2019 45.00p 45.00p 45.00p 45.00p 0
23/09/2019 45.00p 45.00p 45.00p 45.00p 21000
20/09/2019 45.00p 45.00p 43.00p 45.00p 1177
19/09/2019 45.00p 45.00p 45.00p 45.00p 0
18/09/2019 45.00p 45.00p 45.00p 45.00p 0
17/09/2019 45.00p 45.00p 45.00p 45.00p 0
16/09/2019 45.00p 45.00p 45.00p 45.00p 0
13/09/2019 45.00p 45.00p 43.70p 45.00p 5000
12/09/2019 45.00p 45.00p 45.00p 45.00p 0
11/09/2019 45.00p 45.00p 45.00p 45.00p 0
10/09/2019 45.00p 45.00p 43.70p 45.00p 214
09/09/2019 45.00p 45.00p 45.00p 45.00p 0
06/09/2019 45.00p 45.00p 45.00p 45.00p 0
05/09/2019 45.00p 46.50p 45.00p 45.00p 412
04/09/2019 45.00p 45.00p 43.70p 45.00p 3278
03/09/2019 45.00p 45.00p 45.00p 45.00p 0
02/09/2019 45.00p 45.00p 45.00p 45.00p 0
30/08/2019 45.00p 45.00p 45.00p 45.00p 0
29/08/2019 45.00p 46.50p 45.00p 45.00p 504
28/08/2019 45.00p 46.50p 43.00p 45.00p 3900
27/08/2019 45.00p 45.00p 43.70p 45.00p 320
23/08/2019 45.00p 45.00p 45.00p 45.00p 0
22/08/2019 45.00p 46.50p 45.00p 45.00p 189
21/08/2019 45.00p 45.00p 45.00p 45.00p 0
20/08/2019 45.00p 45.00p 45.00p 45.00p 0
19/08/2019 45.00p 45.00p 45.00p 45.00p 0
16/08/2019 45.00p 45.00p 45.00p 45.00p 0
15/08/2019 45.00p 45.00p 43.60p 45.00p 300
14/08/2019 45.00p 45.00p 45.00p 45.00p 0
13/08/2019 45.00p 46.60p 45.00p 45.00p 6645
12/08/2019 45.00p 45.00p 43.40p 45.00p 909
09/08/2019 46.00p 46.00p 45.00p 45.00p 1213
08/08/2019 46.00p 46.80p 46.00p 46.00p 6500
07/08/2019 46.00p 46.00p 46.00p 46.00p 0
06/08/2019 46.00p 46.40p 45.00p 46.00p 30000
05/08/2019 46.00p 46.00p 46.00p 46.00p 320
02/08/2019 47.00p 47.00p 46.00p 46.00p 4000
01/08/2019 46.50p 47.00p 46.50p 47.00p 0
31/07/2019 46.50p 47.00p 46.50p 47.00p 1045
30/07/2019 47.00p 47.00p 47.00p 47.00p 0
29/07/2019 47.00p 47.00p 47.00p 47.00p 0
26/07/2019 47.00p 47.00p 46.70p 47.00p 1049
25/07/2019 47.00p 47.00p 47.00p 47.00p 0
24/07/2019 46.50p 47.00p 46.50p 47.00p 0
23/07/2019 46.50p 47.00p 46.50p 47.00p 0
22/07/2019 46.50p 47.96p 46.50p 47.00p 2064
19/07/2019 46.50p 47.00p 46.50p 47.00p 0
18/07/2019 46.50p 47.00p 46.00p 47.00p 145
17/07/2019 46.50p 47.00p 46.00p 47.00p 2949
16/07/2019 47.00p 47.00p 47.00p 47.00p 0
15/07/2019 46.50p 47.00p 46.50p 47.00p 0
12/07/2019 48.00p 48.00p 46.00p 47.00p 15000
11/07/2019 48.50p 48.50p 47.00p 48.50p 13000
10/07/2019 48.50p 48.50p 47.00p 48.50p 4733
09/07/2019 48.50p 48.50p 48.50p 48.50p 0
08/07/2019 48.50p 48.50p 48.50p 48.50p 0
05/07/2019 48.50p 48.50p 48.00p 48.50p 4648
04/07/2019 48.50p 50.00p 48.50p 48.50p 33148
03/07/2019 48.50p 50.00p 47.00p 50.00p 34968
02/07/2019 48.00p 50.00p 48.00p 48.50p 2000
01/07/2019 47.50p 47.60p 47.00p 47.60p 4732
28/06/2019 45.50p 48.00p 45.50p 47.50p 7150
27/06/2019 44.00p 46.00p 44.00p 44.50p 34555
26/06/2019 44.00p 44.00p 43.00p 44.00p 335
25/06/2019 44.00p 44.00p 44.00p 44.00p 0
24/06/2019 44.00p 44.00p 43.00p 44.00p 2890
21/06/2019 44.00p 44.00p 44.00p 44.00p 0
20/06/2019 45.00p 45.00p 42.00p 44.00p 7000
19/06/2019 45.00p 45.00p 45.00p 45.00p 0
18/06/2019 45.00p 45.00p 45.00p 45.00p 0
17/06/2019 46.50p 46.50p 45.00p 45.00p 1115
14/06/2019 46.50p 46.50p 45.50p 45.50p 0
13/06/2019 46.50p 46.50p 45.50p 45.50p 0

*Close Price adjusted for both dividends and splits