Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/04/2019 50.50p 50.50p 49.00p 49.00p 0
10/04/2019 47.50p 50.11p 47.50p 49.00p 10532
09/04/2019 47.50p 49.00p 47.50p 49.00p 20181
08/04/2019 47.50p 49.00p 47.50p 49.00p 0
05/04/2019 49.00p 50.00p 48.25p 49.00p 16840
04/04/2019 49.00p 49.80p 48.04p 49.00p 2188
03/04/2019 49.00p 50.00p 49.00p 49.00p 3517
02/04/2019 49.00p 50.00p 48.04p 49.00p 8900
01/04/2019 46.50p 48.00p 46.50p 47.00p 7520
29/03/2019 57.00p 57.00p 46.50p 46.50p 23620
28/03/2019 57.50p 57.50p 54.50p 54.50p 12800
27/03/2019 57.50p 57.50p 56.50p 56.50p 0
26/03/2019 57.50p 57.50p 57.50p 57.50p 0
25/03/2019 60.00p 60.00p 56.00p 57.50p 4238
22/03/2019 66.00p 66.00p 58.00p 58.00p 26138
21/03/2019 66.00p 66.00p 63.50p 63.50p 0
20/03/2019 65.00p 65.00p 65.00p 65.00p 0
19/03/2019 66.50p 66.50p 62.00p 65.00p 8798
18/03/2019 67.50p 67.50p 66.50p 66.50p 0
15/03/2019 67.50p 70.00p 66.25p 67.50p 50591
14/03/2019 68.50p 68.50p 67.50p 67.50p 145
13/03/2019 67.50p 67.50p 65.00p 67.50p 175
12/03/2019 67.50p 70.00p 65.00p 67.50p 5500
11/03/2019 68.50p 68.50p 67.50p 67.50p 0
08/03/2019 67.50p 68.75p 65.00p 67.50p 1009
07/03/2019 68.50p 69.75p 65.00p 67.50p 4819
06/03/2019 68.50p 69.00p 68.50p 69.00p 0
05/03/2019 68.50p 70.50p 68.50p 69.00p 1520
04/03/2019 72.50p 72.50p 69.00p 69.00p 11000
01/03/2019 72.50p 72.50p 72.50p 72.50p 0
28/02/2019 72.50p 72.50p 70.50p 72.50p 200
27/02/2019 72.50p 72.50p 72.50p 72.50p 0
26/02/2019 72.50p 75.00p 72.50p 72.50p 1000
25/02/2019 72.50p 72.50p 72.50p 72.50p 0
22/02/2019 72.50p 72.50p 72.50p 72.50p 0
21/02/2019 72.50p 72.50p 72.50p 72.50p 19000
20/02/2019 72.50p 75.00p 72.50p 72.50p 1075
19/02/2019 72.50p 72.50p 70.00p 72.50p 1385
18/02/2019 72.50p 73.50p 72.50p 72.50p 4000
15/02/2019 72.50p 72.50p 72.50p 72.50p 0
14/02/2019 72.50p 72.50p 70.50p 72.50p 2007
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

*Close Price adjusted for both dividends and splits