Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2019 72.50p 73.50p 72.50p 72.50p 1866
12/02/2019 72.50p 72.50p 72.50p 72.50p 0
11/02/2019 72.50p 75.00p 70.00p 72.50p 10429
08/02/2019 77.50p 77.50p 77.50p 77.50p 0
07/02/2019 77.50p 77.50p 77.50p 77.50p 0
06/02/2019 77.50p 77.50p 75.50p 77.50p 2000
05/02/2019 80.00p 80.00p 75.50p 77.50p 6000
04/02/2019 80.00p 80.00p 75.50p 80.00p 453
01/02/2019 80.00p 80.00p 80.00p 80.00p 0
31/01/2019 80.00p 80.00p 80.00p 80.00p 0
30/01/2019 80.00p 80.00p 80.00p 80.00p 0
29/01/2019 80.00p 84.00p 75.20p 80.00p 816
28/01/2019 80.00p 84.00p 80.00p 80.00p 164
25/01/2019 80.00p 80.00p 80.00p 80.00p 0
24/01/2019 80.00p 80.00p 80.00p 80.00p 0
23/01/2019 80.00p 80.00p 80.00p 80.00p 0
22/01/2019 80.00p 80.00p 80.00p 80.00p 0
21/01/2019 80.00p 80.00p 80.00p 80.00p 0
18/01/2019 80.00p 80.00p 80.00p 80.00p 0
17/01/2019 80.00p 80.00p 80.00p 80.00p 0
16/01/2019 80.00p 80.00p 80.00p 80.00p 0
15/01/2019 80.00p 84.00p 75.20p 80.00p 939
14/01/2019 81.50p 81.50p 75.20p 80.00p 3749
11/01/2019 81.50p 81.50p 81.50p 81.50p 0
10/01/2019 81.50p 81.50p 78.70p 81.50p 1000
09/01/2019 82.50p 82.50p 78.70p 81.50p 2960
08/01/2019 82.50p 82.50p 82.50p 82.50p 0
07/01/2019 85.00p 85.00p 80.90p 82.50p 5096
04/01/2019 85.00p 85.00p 80.90p 85.00p 5257
03/01/2019 85.00p 85.00p 85.00p 85.00p 0
02/01/2019 85.00p 85.00p 85.00p 85.00p 0
31/12/2018 85.00p 85.00p 85.00p 85.00p 0
28/12/2018 85.00p 85.00p 85.00p 85.00p 0
27/12/2018 85.00p 85.00p 85.00p 85.00p 0
24/12/2018 85.00p 85.00p 85.00p 85.00p 0
21/12/2018 85.00p 85.00p 85.00p 85.00p 0
20/12/2018 85.00p 85.00p 85.00p 85.00p 0
19/12/2018 85.00p 85.00p 85.00p 85.00p 0
18/12/2018 85.00p 85.00p 85.00p 85.00p 0
17/12/2018 85.00p 85.00p 83.00p 85.00p 1069
14/12/2018 85.00p 85.00p 85.00p 85.00p 0
13/12/2018 85.00p 85.00p 85.00p 85.00p 0
12/12/2018 85.00p 85.00p 85.00p 85.00p 0
11/12/2018 85.00p 85.00p 85.00p 85.00p 0
10/12/2018 85.00p 85.00p 85.00p 85.00p 0
07/12/2018 85.00p 85.00p 81.50p 85.00p 214
06/12/2018 85.00p 85.00p 85.00p 85.00p 0
05/12/2018 85.00p 85.00p 85.00p 85.00p 0
04/12/2018 85.00p 85.00p 85.00p 85.00p 0
03/12/2018 85.00p 85.00p 85.00p 85.00p 0
30/11/2018 85.00p 85.00p 85.00p 85.00p 0
29/11/2018 84.50p 89.50p 84.50p 85.00p 2335
28/11/2018 85.00p 85.00p 84.50p 84.50p 0
27/11/2018 85.00p 84.50p 84.50p 84.50p 0
26/11/2018 84.50p 84.50p 84.50p 84.50p 0
23/11/2018 84.50p 84.50p 84.50p 84.50p 0
22/11/2018 85.00p 84.50p 84.50p 84.50p 0
21/11/2018 85.00p 84.50p 84.50p 84.50p 0
20/11/2018 85.00p 87.00p 84.50p 84.50p 8247
19/11/2018 79.00p 86.90p 79.00p 83.50p 13883
16/11/2018 79.00p 79.00p 79.00p 79.00p 0
15/11/2018 79.00p 79.00p 79.00p 79.00p 0
14/11/2018 79.00p 82.84p 79.00p 79.00p 591
13/11/2018 79.00p 79.00p 79.00p 79.00p 0
12/11/2018 87.50p 87.50p 79.00p 79.00p 16842
09/11/2018 90.00p 90.00p 85.00p 90.00p 2690
08/11/2018 92.50p 92.50p 90.00p 90.00p 0
07/11/2018 92.50p 92.50p 92.50p 92.50p 0
06/11/2018 92.50p 92.50p 92.50p 92.50p 0
05/11/2018 92.50p 94.00p 90.00p 92.50p 4600
02/11/2018 92.50p 94.00p 90.00p 92.50p 6100
01/11/2018 92.50p 92.50p 92.50p 92.50p 0
31/10/2018 101.00p 101.00p 91.00p 92.50p 21500
30/10/2018 101.00p 101.00p 98.00p 101.00p 7103
29/10/2018 101.00p 103.40p 101.00p 101.00p 898
26/10/2018 99.50p 102.00p 99.50p 101.00p 500
25/10/2018 99.50p 99.50p 98.50p 99.50p 8000
24/10/2018 99.50p 99.50p 99.50p 99.50p 0
23/10/2018 99.50p 100.00p 99.50p 99.50p 0
22/10/2018 99.50p 104.00p 98.12p 100.00p 72396
19/10/2018 99.50p 99.50p 99.50p 99.50p 0
18/10/2018 99.50p 99.50p 98.00p 99.50p 1006
17/10/2018 97.50p 104.00p 97.50p 99.50p 14700
16/10/2018 97.50p 97.50p 97.00p 97.50p 0
15/10/2018 97.00p 100.00p 97.00p 97.00p 288
12/10/2018 97.00p 97.00p 97.00p 97.00p 0
11/10/2018 97.00p 100.00p 96.00p 97.00p 17500
10/10/2018 98.50p 98.50p 98.50p 98.50p 1500
09/10/2018 98.50p 98.50p 98.50p 98.50p 1113
08/10/2018 98.50p 98.50p 98.50p 98.50p 0
05/10/2018 98.50p 102.00p 98.50p 98.50p 20199
04/10/2018 98.50p 99.00p 98.12p 98.50p 5147
03/10/2018 98.50p 98.50p 98.50p 98.50p 0
02/10/2018 98.50p 98.50p 98.00p 98.50p 5000
01/10/2018 94.50p 99.00p 94.50p 98.50p 13770
28/09/2018 89.00p 95.00p 89.00p 93.50p 10000
27/09/2018 84.50p 90.00p 84.50p 88.50p 5622
26/09/2018 84.50p 86.75p 84.50p 84.50p 276
25/09/2018 82.50p 86.50p 82.50p 84.50p 11708
24/09/2018 82.50p 85.00p 81.50p 82.50p 6000
21/09/2018 82.50p 85.00p 82.50p 82.50p 36447
20/09/2018 82.50p 82.50p 82.50p 82.50p 0
19/09/2018 82.50p 82.50p 82.50p 82.50p 0
18/09/2018 82.50p 82.50p 81.90p 82.50p 700
17/09/2018 80.00p 82.50p 80.00p 82.50p 7000
14/09/2018 80.50p 80.50p 80.50p 80.50p 0
13/09/2018 80.00p 80.50p 79.15p 80.50p 208
12/09/2018 80.00p 81.50p 79.00p 80.50p 2122
11/09/2018 80.50p 80.50p 80.50p 80.50p 0
10/09/2018 80.00p 80.50p 80.50p 80.50p 0
07/09/2018 80.50p 80.50p 80.50p 80.50p 0
06/09/2018 80.50p 81.50p 80.50p 80.50p 613
05/09/2018 80.50p 80.50p 80.50p 80.50p 0
04/09/2018 80.50p 80.50p 79.00p 80.50p 1111
03/09/2018 80.50p 80.50p 80.50p 80.50p 0
31/08/2018 80.50p 80.50p 80.50p 80.50p 0
30/08/2018 80.50p 80.50p 80.50p 80.50p 0
29/08/2018 80.50p 80.50p 79.63p 80.50p 4400
28/08/2018 81.50p 81.90p 80.00p 80.50p 5007
24/08/2018 81.50p 81.50p 81.50p 81.50p 0
23/08/2018 81.50p 81.50p 81.50p 81.50p 0
22/08/2018 81.50p 81.90p 81.00p 81.50p 707
21/08/2018 80.00p 82.00p 80.00p 81.50p 6750
20/08/2018 79.50p 81.50p 79.50p 80.00p 6825
17/08/2018 79.50p 81.50p 79.50p 79.50p 1500
16/08/2018 79.50p 79.50p 79.50p 79.50p 0
15/08/2018 79.50p 79.50p 79.50p 79.50p 0
14/08/2018 78.50p 82.00p 78.50p 79.50p 11300
13/08/2018 78.50p 79.00p 78.50p 78.50p 348
10/08/2018 78.50p 78.50p 78.50p 78.50p 0
09/08/2018 78.50p 78.50p 77.15p 78.50p 2000
08/08/2018 79.50p 81.00p 77.00p 78.50p 5429
07/08/2018 79.50p 79.50p 79.50p 79.50p 0
06/08/2018 79.50p 82.00p 79.50p 79.50p 2170
03/08/2018 79.50p 79.50p 79.50p 79.50p 0
02/08/2018 79.50p 79.50p 79.50p 79.50p 0
01/08/2018 79.50p 80.75p 79.50p 79.50p 250
31/07/2018 79.50p 79.50p 79.50p 79.50p 0
30/07/2018 79.50p 79.50p 79.50p 79.50p 0
27/07/2018 79.50p 80.00p 77.00p 79.50p 5236
26/07/2018 79.50p 79.50p 79.50p 79.50p 0
25/07/2018 79.50p 79.50p 78.75p 79.50p 1000
24/07/2018 79.50p 79.50p 78.75p 79.50p 263
23/07/2018 79.50p 81.49p 79.50p 79.50p 1227
20/07/2018 79.50p 79.50p 79.50p 79.50p 0
19/07/2018 79.50p 82.00p 79.50p 79.50p 23
18/07/2018 79.50p 79.50p 79.50p 79.50p 0
17/07/2018 79.50p 81.90p 78.75p 79.50p 2100
16/07/2018 79.50p 79.50p 78.75p 79.50p 3000
13/07/2018 82.50p 82.50p 79.50p 79.50p 22188
12/07/2018 82.50p 84.75p 82.50p 82.50p 2000
11/07/2018 82.50p 82.50p 82.50p 82.50p 0
10/07/2018 82.50p 82.50p 80.10p 82.50p 689
09/07/2018 82.50p 85.00p 82.50p 82.50p 200
06/07/2018 82.50p 82.50p 80.25p 82.50p 1000
05/07/2018 82.50p 84.00p 82.50p 82.50p 7000
04/07/2018 82.50p 85.00p 82.50p 83.50p 6383
03/07/2018 82.50p 84.00p 82.50p 83.50p 1000
02/07/2018 82.50p 82.50p 82.50p 82.50p 25000
29/06/2018 84.50p 85.00p 80.00p 82.50p 6185
28/06/2018 76.00p 87.00p 76.00p 86.00p 28515
27/06/2018 76.00p 76.00p 76.00p 76.00p 0
26/06/2018 76.00p 77.00p 75.13p 76.00p 10166
25/06/2018 76.00p 76.00p 76.00p 76.00p 0
22/06/2018 76.00p 76.00p 76.00p 76.00p 0
21/06/2018 76.00p 76.00p 75.04p 76.00p 6196
20/06/2018 76.00p 77.00p 76.00p 76.00p 6000
19/06/2018 76.00p 77.00p 75.50p 77.00p 9178
18/06/2018 76.00p 76.00p 75.50p 76.00p 402
15/06/2018 76.00p 76.00p 75.34p 76.00p 1100
14/06/2018 76.00p 77.00p 76.00p 76.00p 4200
13/06/2018 76.00p 77.00p 76.00p 76.00p 17518
12/06/2018 76.00p 77.00p 75.66p 76.00p 3666
11/06/2018 82.50p 82.50p 75.00p 76.00p 12232
08/06/2018 91.50p 91.50p 80.10p 82.50p 58990
07/06/2018 91.50p 95.00p 91.50p 91.50p 0
06/06/2018 91.50p 92.94p 90.15p 91.50p 8229
05/06/2018 95.00p 95.00p 90.00p 91.50p 12946
04/06/2018 95.00p 95.00p 92.90p 95.00p 400
01/06/2018 95.00p 95.00p 95.00p 95.00p 5000
31/05/2018 95.00p 97.50p 97.50p 97.50p 0
30/05/2018 95.00p 97.50p 95.00p 97.50p 1000
29/05/2018 97.50p 97.50p 95.10p 97.50p 1456
25/05/2018 97.50p 97.50p 97.50p 97.50p 0
24/05/2018 97.50p 97.50p 97.50p 97.50p 0
23/05/2018 97.50p 97.50p 97.50p 97.50p 0
22/05/2018 97.50p 97.50p 97.50p 97.50p 0
21/05/2018 97.50p 97.50p 97.50p 97.50p 0
18/05/2018 97.50p 99.25p 95.75p 97.50p 2933
17/05/2018 97.50p 97.50p 97.50p 97.50p 0
16/05/2018 97.50p 97.50p 97.50p 97.50p 0
15/05/2018 97.50p 97.50p 97.50p 97.50p 0
14/05/2018 97.50p 97.50p 97.50p 97.50p 0
11/05/2018 97.50p 97.50p 97.50p 97.50p 0
10/05/2018 97.50p 97.50p 97.50p 97.50p 0
09/05/2018 100.00p 100.00p 96.90p 97.50p 2696
08/05/2018 100.00p 100.00p 96.90p 100.00p 212
04/05/2018 100.00p 100.00p 96.90p 100.00p 789
03/05/2018 100.00p 100.00p 96.90p 100.00p 2000
02/05/2018 100.00p 100.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits