Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 56.00p 62.97p 55.00p 61.50p 48581
23/12/2024 56.00p 57.00p 56.00p 56.00p 7363
20/12/2024 56.00p 56.50p 56.00p 56.00p 315070
19/12/2024 56.00p 57.00p 55.00p 56.00p 43214
18/12/2024 52.50p 58.00p 52.00p 56.00p 294775
17/12/2024 50.50p 51.90p 49.35p 50.50p 2677
16/12/2024 49.50p 51.00p 48.00p 50.50p 13903
13/12/2024 49.50p 51.00p 48.00p 49.50p 210428
12/12/2024 49.50p 51.00p 49.50p 49.50p 15261
11/12/2024 49.50p 51.00p 48.00p 49.50p 153260
10/12/2024 49.50p 51.00p 49.22p 49.50p 84169
09/12/2024 49.50p 51.00p 49.50p 49.50p 35397
06/12/2024 51.50p 51.50p 48.00p 49.00p 76987
05/12/2024 49.00p 51.95p 48.00p 51.50p 277089
04/12/2024 47.00p 49.49p 43.00p 49.00p 145924
03/12/2024 50.50p 51.00p 42.00p 47.00p 224545
02/12/2024 49.50p 52.50p 49.50p 51.00p 228313
29/11/2024 46.50p 50.00p 45.00p 49.50p 343635
28/11/2024 39.00p 49.00p 38.00p 40.20p 559088
27/11/2024 40.50p 40.50p 39.00p 39.50p 179753
26/11/2024 41.50p 42.00p 40.00p 40.50p 61955
25/11/2024 41.50p 41.58p 41.50p 41.50p 0
22/11/2024 41.50p 41.58p 41.50p 41.50p 0
21/11/2024 42.50p 44.60p 40.36p 41.50p 17779
20/11/2024 42.50p 44.00p 41.00p 44.00p 10075
19/11/2024 42.50p 44.00p 41.00p 42.50p 12917
18/11/2024 43.00p 43.50p 41.20p 42.50p 7335
15/11/2024 43.00p 44.00p 41.60p 43.00p 10898
14/11/2024 41.50p 44.00p 41.50p 43.00p 26150
13/11/2024 39.50p 41.00p 39.50p 40.50p 30913
12/11/2024 39.50p 40.85p 37.33p 39.50p 107324
11/11/2024 41.50p 43.00p 40.33p 41.50p 33060
08/11/2024 41.50p 41.50p 40.36p 41.50p 1190
07/11/2024 41.50p 41.50p 40.33p 41.50p 3364
06/11/2024 41.00p 41.50p 40.00p 41.50p 2
05/11/2024 41.50p 42.00p 39.00p 41.00p 31885
04/11/2024 41.50p 43.00p 40.00p 41.50p 17
01/11/2024 41.50p 41.50p 40.00p 41.50p 2342
31/10/2024 41.50p 42.17p 41.50p 41.50p 0
30/10/2024 41.50p 43.00p 39.50p 41.50p 20013
29/10/2024 42.00p 43.00p 40.11p 41.50p 10035
28/10/2024 42.50p 42.60p 41.00p 42.00p 9411
25/10/2024 45.00p 46.00p 42.00p 42.50p 54531
24/10/2024 45.00p 45.00p 44.50p 45.00p 41116
23/10/2024 41.50p 46.00p 41.50p 45.00p 28219
22/10/2024 41.50p 41.80p 41.50p 41.50p 1000
21/10/2024 41.50p 43.00p 41.50p 41.50p 695
18/10/2024 41.50p 43.00p 41.50p 41.50p 2000
17/10/2024 41.00p 44.00p 40.00p 41.50p 59013
16/10/2024 40.00p 43.00p 40.00p 41.00p 10356
15/10/2024 39.50p 40.85p 38.00p 40.00p 17153
14/10/2024 39.50p 39.50p 38.18p 39.50p 505
11/10/2024 39.50p 39.50p 38.00p 39.50p 3050
10/10/2024 39.50p 39.50p 38.52p 39.50p 0
09/10/2024 39.50p 41.00p 39.50p 39.50p 2
08/10/2024 39.50p 41.00p 39.50p 39.50p 106
07/10/2024 39.50p 41.00p 38.00p 39.50p 1247
04/10/2024 39.00p 40.01p 38.00p 39.50p 27498
03/10/2024 40.50p 42.00p 37.00p 39.00p 17091
02/10/2024 40.50p 41.08p 40.50p 40.50p 0
01/10/2024 40.50p 42.00p 39.00p 40.50p 1723
30/09/2024 42.00p 42.00p 40.00p 40.50p 25018
27/09/2024 42.00p 42.20p 42.00p 42.00p 4711
26/09/2024 42.00p 45.00p 41.00p 45.00p 3118
25/09/2024 42.50p 43.00p 41.00p 42.00p 27568
24/09/2024 42.50p 44.00p 41.00p 42.50p 798
23/09/2024 42.50p 43.45p 42.50p 42.50p 0
20/09/2024 42.50p 44.00p 41.00p 42.50p 2279
19/09/2024 42.50p 44.00p 42.50p 42.50p 10521
18/09/2024 42.50p 43.45p 42.50p 42.50p 0
17/09/2024 42.50p 44.00p 41.06p 42.50p 13430
16/09/2024 43.00p 44.00p 42.00p 42.50p 110767
13/09/2024 43.00p 43.00p 42.20p 43.00p 116805
12/09/2024 40.50p 43.00p 40.50p 43.00p 163411
11/09/2024 40.50p 40.85p 40.05p 40.50p 4238
10/09/2024 40.50p 40.90p 40.50p 40.50p 3027
09/09/2024 43.00p 43.00p 40.00p 40.50p 51739
06/09/2024 43.00p 43.00p 42.71p 43.00p 0
05/09/2024 43.00p 44.00p 43.00p 43.00p 6
04/09/2024 43.00p 43.09p 43.00p 43.00p 11289
03/09/2024 43.00p 44.00p 42.00p 43.00p 402
02/09/2024 43.00p 43.16p 42.40p 43.00p 2384
30/08/2024 43.00p 43.00p 42.56p 43.00p 0
29/08/2024 43.00p 43.00p 42.56p 43.00p 0
28/08/2024 43.00p 43.00p 42.56p 43.00p 0
27/08/2024 43.00p 43.00p 42.56p 43.00p 0
23/08/2024 43.00p 43.00p 42.56p 43.00p 0
22/08/2024 43.00p 43.00p 42.56p 43.00p 0
21/08/2024 43.00p 43.00p 42.56p 43.00p 0
20/08/2024 43.00p 43.00p 42.40p 43.00p 2000
19/08/2024 44.50p 45.00p 42.15p 43.00p 26682
16/08/2024 44.50p 44.70p 44.50p 44.50p 150
15/08/2024 44.50p 44.95p 44.50p 44.50p 417
14/08/2024 44.50p 44.50p 44.50p 44.50p 0
13/08/2024 44.50p 44.73p 44.10p 44.50p 9065
12/08/2024 44.50p 44.50p 44.50p 44.50p 0
09/08/2024 44.50p 44.50p 44.50p 44.50p 0
08/08/2024 44.50p 44.75p 44.05p 44.50p 43
07/08/2024 48.00p 48.35p 44.00p 44.50p 59116
06/08/2024 48.00p 48.50p 47.10p 48.00p 3760
05/08/2024 48.50p 50.00p 47.00p 48.00p 14761
02/08/2024 48.50p 50.00p 47.00p 48.50p 5929
01/08/2024 48.50p 50.00p 47.00p 48.50p 7809
31/07/2024 48.50p 48.50p 48.23p 48.50p 0
30/07/2024 50.50p 50.50p 47.00p 48.50p 29024
29/07/2024 50.50p 51.45p 50.50p 50.50p 0
26/07/2024 50.50p 52.00p 50.50p 50.50p 1
25/07/2024 50.50p 52.00p 48.60p 50.50p 45662
24/07/2024 50.50p 50.91p 50.50p 50.50p 0
23/07/2024 50.50p 50.50p 49.00p 50.50p 138748
22/07/2024 50.50p 51.33p 50.50p 50.50p 0
19/07/2024 50.50p 52.00p 50.00p 50.50p 1039
18/07/2024 50.50p 52.00p 49.00p 50.50p 68274
17/07/2024 50.50p 52.00p 49.15p 50.50p 3500
16/07/2024 50.50p 50.50p 48.00p 50.50p 34935
15/07/2024 50.50p 50.75p 50.50p 50.50p 138
12/07/2024 50.50p 50.75p 50.50p 50.50p 5887
11/07/2024 50.50p 52.00p 49.00p 50.50p 2209
10/07/2024 50.50p 51.10p 49.00p 50.50p 21539
09/07/2024 49.00p 52.00p 49.00p 50.50p 32711
08/07/2024 49.50p 49.50p 49.00p 49.50p 3698
05/07/2024 49.50p 49.72p 49.00p 49.50p 28746
04/07/2024 49.50p 49.50p 49.00p 49.50p 559988
03/07/2024 49.50p 49.50p 49.00p 49.50p 7516
02/07/2024 50.00p 50.00p 48.00p 49.50p 76259
01/07/2024 49.50p 51.00p 49.00p 50.00p 148814
28/06/2024 50.00p 50.00p 48.80p 48.80p 25002
27/06/2024 50.00p 50.00p 49.44p 50.00p 0
26/06/2024 50.00p 50.00p 49.00p 50.00p 43768
25/06/2024 50.00p 50.00p 50.00p 50.00p 0
24/06/2024 51.50p 53.00p 50.00p 50.00p 43249
21/06/2024 51.50p 52.50p 50.00p 51.50p 104597
20/06/2024 51.50p 51.75p 50.00p 51.50p 31000
19/06/2024 51.50p 52.00p 50.00p 51.50p 84730
18/06/2024 51.00p 53.00p 50.00p 51.50p 69952
17/06/2024 51.00p 51.40p 49.00p 51.00p 25143
14/06/2024 51.00p 51.00p 49.80p 51.00p 4959
13/06/2024 50.50p 51.80p 50.50p 51.00p 20951
12/06/2024 49.50p 51.00p 49.50p 50.50p 9744
11/06/2024 48.50p 51.00p 48.50p 49.50p 3154
10/06/2024 48.50p 50.00p 47.00p 48.50p 42159
07/06/2024 48.50p 48.50p 47.00p 48.50p 2500
06/06/2024 50.00p 50.70p 47.00p 48.50p 104265
05/06/2024 48.50p 51.07p 47.00p 50.00p 206388
04/06/2024 48.50p 49.00p 47.00p 48.50p 425959
03/06/2024 47.50p 49.50p 47.00p 48.50p 91979
31/05/2024 48.00p 48.78p 47.00p 47.50p 51366
30/05/2024 48.50p 49.00p 47.81p 48.00p 12107
29/05/2024 48.00p 50.00p 47.50p 48.50p 23081
28/05/2024 46.00p 49.00p 45.84p 49.00p 40514
24/05/2024 46.00p 47.04p 45.00p 46.50p 192351
23/05/2024 44.50p 46.00p 44.00p 46.00p 9704
22/05/2024 44.50p 45.00p 44.50p 44.50p 51852
21/05/2024 44.50p 44.68p 44.06p 44.50p 11947
20/05/2024 44.50p 44.70p 44.50p 44.50p 666
17/05/2024 44.50p 44.79p 44.00p 44.50p 34650
16/05/2024 44.50p 44.50p 44.00p 44.50p 19823
15/05/2024 44.50p 44.50p 44.00p 44.00p 87749
14/05/2024 44.50p 45.00p 44.00p 44.50p 126947
13/05/2024 44.50p 44.60p 44.00p 44.50p 11157
10/05/2024 44.50p 45.00p 44.00p 44.50p 60857
09/05/2024 41.50p 45.00p 41.00p 44.00p 31175
08/05/2024 41.50p 41.50p 41.26p 41.50p 0
07/05/2024 41.50p 42.00p 41.00p 41.50p 26830
03/05/2024 41.50p 42.00p 41.00p 41.50p 14502
02/05/2024 41.50p 42.00p 40.00p 41.50p 155175
01/05/2024 45.90p 45.90p 41.50p 41.50p 33901
30/04/2024 45.90p 47.00p 45.90p 45.90p 28
29/04/2024 46.50p 47.00p 45.00p 45.90p 37285
26/04/2024 48.50p 50.00p 46.00p 46.50p 79597
25/04/2024 45.00p 51.00p 44.00p 48.50p 210252
24/04/2024 44.00p 47.00p 43.00p 47.00p 101603
23/04/2024 44.00p 44.76p 44.00p 44.00p 3553
22/04/2024 44.00p 45.88p 43.90p 44.00p 31843
19/04/2024 40.00p 46.60p 40.00p 44.00p 150630
18/04/2024 37.00p 41.00p 36.00p 40.00p 2029845
17/04/2024 36.50p 38.00p 35.00p 37.00p 17448
16/04/2024 36.50p 37.70p 35.78p 36.50p 52327
15/04/2024 36.50p 38.00p 35.00p 36.00p 38855
12/04/2024 34.00p 36.84p 33.00p 36.50p 187756
11/04/2024 34.00p 34.00p 33.50p 34.00p 0
10/04/2024 34.00p 34.00p 33.30p 34.00p 9000
09/04/2024 33.50p 34.50p 33.20p 34.50p 373034
08/04/2024 33.00p 37.00p 33.00p 33.50p 325200
05/04/2024 33.00p 33.00p 33.00p 33.00p 114
04/04/2024 33.00p 34.00p 32.00p 33.00p 17371
03/04/2024 33.00p 33.00p 32.17p 33.00p 96
02/04/2024 33.00p 33.00p 32.50p 33.00p 0
28/03/2024 33.00p 33.00p 31.00p 33.00p 10601
27/03/2024 33.00p 34.00p 33.00p 33.00p 316
26/03/2024 33.00p 34.00p 33.00p 33.00p 1
25/03/2024 33.00p 33.00p 30.00p 33.00p 505
22/03/2024 33.00p 33.00p 31.40p 33.00p 1539
21/03/2024 33.00p 33.00p 33.00p 33.00p 41459
20/03/2024 33.00p 33.00p 33.00p 33.00p 602
19/03/2024 33.00p 33.20p 33.00p 33.00p 301
18/03/2024 33.00p 33.00p 32.00p 33.00p 1383
15/03/2024 33.50p 33.50p 32.00p 33.00p 55564
14/03/2024 33.50p 35.00p 31.40p 33.50p 612
13/03/2024 33.50p 33.50p 32.41p 33.50p 0

*Close Price adjusted for both dividends and splits