Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/05/2018 100.00p 100.00p 100.00p 100.00p 0
30/04/2018 100.00p 100.00p 100.00p 100.00p 0
27/04/2018 100.00p 100.00p 100.00p 100.00p 0
26/04/2018 102.00p 102.00p 100.00p 100.00p 0
25/04/2018 102.00p 102.00p 102.00p 102.00p 0
24/04/2018 102.00p 102.00p 102.00p 102.00p 0
23/04/2018 102.00p 104.00p 102.00p 102.00p 2500
20/04/2018 102.00p 104.00p 102.00p 102.00p 2500
19/04/2018 102.00p 102.00p 100.00p 102.00p 5000
18/04/2018 102.00p 102.00p 102.00p 102.00p 0
17/04/2018 102.00p 102.00p 102.00p 102.00p 0
16/04/2018 102.00p 106.50p 102.00p 102.00p 2500
13/04/2018 102.00p 106.50p 102.00p 102.00p 2500
12/04/2018 102.00p 106.80p 102.00p 102.00p 3956
11/04/2018 102.00p 107.00p 102.00p 102.00p 2896
10/04/2018 102.00p 105.50p 102.00p 102.00p 2500
09/04/2018 102.00p 106.50p 102.00p 102.00p 31300
06/04/2018 106.50p 106.50p 102.00p 102.00p 7500
05/04/2018 100.00p 106.50p 100.00p 106.50p 2500
04/04/2018 100.00p 105.00p 100.00p 102.50p 6000
03/04/2018 100.00p 105.00p 100.00p 102.50p 2600
29/03/2018 102.50p 104.50p 102.50p 102.50p 233
28/03/2018 100.00p 105.00p 100.00p 102.50p 4774
27/03/2018 93.50p 104.80p 93.50p 100.00p 10340
26/03/2018 92.50p 96.86p 91.50p 93.50p 5924
23/03/2018 92.50p 95.00p 90.13p 92.50p 7649
22/03/2018 91.50p 95.00p 91.50p 93.50p 6056
21/03/2018 88.50p 94.00p 88.50p 91.50p 5300
20/03/2018 87.50p 91.00p 87.50p 88.50p 4470
19/03/2018 88.50p 89.25p 86.00p 87.50p 5585
16/03/2018 88.50p 89.25p 85.00p 87.50p 28296
15/03/2018 88.50p 89.25p 87.50p 87.50p 5000
14/03/2018 86.50p 87.50p 85.00p 87.50p 7500
13/03/2018 86.50p 88.95p 86.50p 86.50p 5000
12/03/2018 86.50p 88.95p 86.50p 86.50p 7725
09/03/2018 83.50p 86.50p 83.50p 86.50p 5000
08/03/2018 83.50p 83.50p 83.50p 83.50p 0
07/03/2018 83.50p 83.50p 83.50p 83.50p 0
06/03/2018 83.50p 83.50p 83.50p 83.50p 0
05/03/2018 83.50p 83.50p 83.50p 83.50p 0
02/03/2018 83.50p 85.90p 83.50p 83.50p 2500
01/03/2018 83.50p 83.50p 83.50p 83.50p 0
28/02/2018 83.50p 85.90p 83.50p 83.50p 500
27/02/2018 83.50p 83.50p 83.50p 83.50p 0
26/02/2018 83.50p 83.50p 80.50p 83.50p 1039
23/02/2018 83.50p 85.90p 83.50p 83.50p 2000
22/02/2018 87.50p 89.00p 83.50p 83.50p 166
21/02/2018 87.50p 87.50p 87.50p 87.50p 0
20/02/2018 87.50p 87.50p 87.50p 87.50p 0
19/02/2018 87.50p 87.50p 85.00p 87.50p 2229
16/02/2018 87.50p 87.50p 87.50p 87.50p 0
15/02/2018 87.50p 87.50p 85.25p 87.50p 1000
14/02/2018 87.50p 87.50p 87.50p 87.50p 0
13/02/2018 87.50p 89.25p 87.50p 87.50p 3500
12/02/2018 87.50p 89.25p 85.00p 87.50p 2434
09/02/2018 87.50p 89.25p 87.50p 87.50p 1107
08/02/2018 87.50p 87.50p 87.50p 87.50p 1111
07/02/2018 87.50p 87.50p 87.50p 87.50p 0
06/02/2018 87.50p 87.50p 85.50p 87.50p 2778
05/02/2018 87.50p 88.00p 85.25p 87.50p 3340
02/02/2018 87.50p 87.50p 87.50p 87.50p 0
01/02/2018 87.50p 87.50p 87.50p 87.50p 0
31/01/2018 87.50p 87.50p 87.50p 87.50p 0
30/01/2018 87.50p 87.50p 87.50p 87.50p 0
29/01/2018 87.50p 87.50p 87.50p 87.50p 0
26/01/2018 87.50p 88.00p 87.50p 87.50p 1122
25/01/2018 87.50p 88.00p 87.50p 87.50p 2939
24/01/2018 87.50p 87.50p 87.50p 87.50p 0
23/01/2018 87.50p 87.50p 87.50p 87.50p 0
22/01/2018 87.50p 88.70p 85.00p 87.50p 7187
19/01/2018 87.50p 87.50p 87.50p 87.50p 0
18/01/2018 87.50p 87.50p 87.50p 87.50p 0
17/01/2018 87.50p 87.50p 87.50p 87.50p 0
16/01/2018 87.50p 87.50p 85.10p 87.50p 490
15/01/2018 87.50p 89.00p 87.50p 87.50p 5592
12/01/2018 87.50p 89.00p 87.50p 87.50p 1372
11/01/2018 87.50p 87.50p 84.80p 87.50p 9317
10/01/2018 87.50p 87.50p 85.25p 87.50p 500
09/01/2018 92.50p 92.50p 87.50p 87.50p 4500
08/01/2018 92.50p 94.00p 90.00p 92.50p 4578
05/01/2018 92.50p 92.50p 92.50p 92.50p 0
04/01/2018 95.00p 95.00p 90.00p 92.50p 4464
03/01/2018 95.00p 95.00p 90.00p 95.00p 3052
02/01/2018 95.00p 97.00p 90.00p 95.00p 9396
29/12/2017 90.00p 102.60p 90.00p 95.00p 35717
28/12/2017 85.50p 85.50p 85.25p 85.50p 500
27/12/2017 85.50p 85.90p 85.50p 85.50p 575
22/12/2017 85.50p 85.95p 85.50p 85.50p 1000
21/12/2017 87.50p 87.50p 85.50p 85.50p 0
20/12/2017 91.00p 91.00p 87.50p 87.50p 3000
19/12/2017 91.00p 91.40p 91.00p 91.00p 3536
18/12/2017 91.00p 92.00p 90.04p 92.00p 6070
15/12/2017 95.00p 95.00p 95.00p 95.00p 0
14/12/2017 95.00p 97.50p 90.20p 95.00p 6164
13/12/2017 97.50p 100.00p 95.00p 95.00p 4500
12/12/2017 97.50p 100.00p 95.00p 97.50p 8113
11/12/2017 102.50p 102.50p 97.50p 97.50p 5000
08/12/2017 110.00p 111.00p 102.50p 102.50p 3690
07/12/2017 117.50p 117.50p 110.00p 110.00p 14476
06/12/2017 98.50p 112.00p 98.50p 104.50p 30635
05/12/2017 99.50p 99.50p 96.00p 98.50p 1000
04/12/2017 100.00p 109.60p 95.50p 99.50p 23306
01/12/2017 86.50p 86.50p 86.50p 86.50p 0
30/11/2017 86.50p 86.50p 86.50p 86.50p 0
29/11/2017 86.50p 86.50p 86.50p 86.50p 0
28/11/2017 86.50p 86.50p 86.50p 86.50p 0
27/11/2017 86.50p 86.50p 86.50p 86.50p 0
24/11/2017 88.50p 88.50p 86.12p 86.50p 100
23/11/2017 89.50p 89.50p 86.44p 88.50p 500
22/11/2017 89.50p 89.50p 89.50p 89.50p 0
21/11/2017 89.50p 89.50p 89.50p 89.50p 0
20/11/2017 89.50p 90.00p 89.50p 89.50p 212
17/11/2017 87.50p 87.50p 87.50p 87.50p 0
16/11/2017 89.50p 89.50p 87.50p 87.50p 3000
15/11/2017 89.50p 93.82p 89.50p 89.50p 1244
14/11/2017 89.50p 93.82p 89.50p 89.50p 1065
13/11/2017 89.50p 89.50p 89.50p 89.50p 0
10/11/2017 89.50p 89.50p 89.50p 89.50p 0
09/11/2017 89.50p 93.00p 89.50p 89.50p 263

*Close Price adjusted for both dividends and splits