Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2017 74.00p 74.00p 74.00p 74.00p 64722
04/07/2017 74.00p 74.00p 74.00p 74.00p 5777
03/07/2017 74.00p 74.00p 74.00p 74.00p 0
30/06/2017 71.50p 74.00p 71.50p 74.00p 15136
29/06/2017 75.00p 75.00p 70.00p 71.50p 6259
28/06/2017 80.00p 80.00p 75.00p 75.00p 4242
27/06/2017 80.00p 80.00p 80.00p 80.00p 288
26/06/2017 75.00p 82.50p 68.50p 80.00p 12374
23/06/2017 68.50p 68.50p 68.50p 68.50p 5114
22/06/2017 68.50p 68.50p 68.50p 68.50p 0
21/06/2017 70.00p 70.00p 67.50p 68.50p 0
20/06/2017 70.00p 70.00p 70.00p 70.00p 0
19/06/2017 70.00p 70.00p 70.00p 70.00p 0
16/06/2017 70.00p 74.80p 70.00p 70.00p 1000
15/06/2017 70.00p 70.00p 70.00p 70.00p 0
14/06/2017 70.00p 73.90p 65.20p 70.00p 5319
13/06/2017 70.00p 70.00p 65.20p 70.00p 980
12/06/2017 70.00p 70.00p 70.00p 70.00p 0
09/06/2017 70.00p 72.00p 60.10p 70.00p 26393
08/06/2017 72.50p 72.50p 70.00p 72.50p 50
07/06/2017 74.00p 75.00p 71.00p 72.50p 4000
06/06/2017 82.50p 82.50p 74.00p 74.00p 16334
05/06/2017 81.50p 84.29p 81.50p 82.50p 5658
02/06/2017 76.50p 84.00p 76.50p 81.50p 13909
01/06/2017 76.50p 76.50p 76.50p 76.50p 0
31/05/2017 76.50p 78.00p 76.50p 76.50p 514
30/05/2017 75.00p 78.00p 73.35p 76.50p 3818
26/05/2017 76.50p 76.50p 73.75p 76.50p 5000
25/05/2017 76.50p 78.40p 73.75p 76.50p 2800
24/05/2017 78.00p 78.00p 74.00p 74.00p 30049
23/05/2017 80.50p 84.10p 80.00p 80.00p 2000
22/05/2017 82.50p 82.50p 80.00p 80.50p 2500
19/05/2017 87.50p 88.00p 80.16p 82.50p 5478
18/05/2017 90.00p 93.00p 85.00p 87.50p 16582
17/05/2017 90.00p 92.50p 92.50p 92.50p 0
16/05/2017 92.50p 93.00p 92.50p 92.50p 1475
15/05/2017 92.50p 92.50p 90.10p 92.50p 2055
12/05/2017 92.50p 94.00p 92.50p 92.50p 1358
11/05/2017 92.50p 94.00p 92.50p 92.50p 212
10/05/2017 90.00p 92.50p 92.50p 92.50p 0
09/05/2017 92.50p 92.50p 90.00p 92.50p 12439
08/05/2017 90.00p 92.50p 92.50p 92.50p 0
05/05/2017 92.50p 94.50p 90.10p 92.50p 3638
04/05/2017 92.50p 92.50p 92.50p 92.50p 0
03/05/2017 92.50p 92.50p 92.50p 92.50p 0
02/05/2017 100.00p 100.00p 92.50p 92.50p 3000
28/04/2017 100.00p 100.00p 100.00p 100.00p 500
27/04/2017 97.50p 100.00p 95.20p 100.00p 6500
26/04/2017 95.00p 99.00p 95.00p 97.50p 6250
25/04/2017 90.00p 90.00p 86.00p 87.50p 2449
24/04/2017 92.50p 92.50p 86.00p 90.00p 3246
21/04/2017 92.50p 92.50p 92.50p 92.50p 0
20/04/2017 92.50p 95.00p 90.25p 92.50p 3482
19/04/2017 97.50p 97.50p 90.00p 92.50p 5500
18/04/2017 97.50p 97.50p 90.00p 95.00p 9501
13/04/2017 97.50p 97.50p 95.00p 95.00p 1500
12/04/2017 100.00p 100.00p 90.50p 95.00p 2538
11/04/2017 102.50p 102.50p 91.00p 97.50p 12893
10/04/2017 102.50p 102.50p 95.15p 97.50p 3124
07/04/2017 95.00p 104.00p 95.00p 97.50p 17490
06/04/2017 90.00p 90.00p 85.00p 87.50p 6646
05/04/2017 88.50p 91.50p 88.50p 91.00p 6850
04/04/2017 81.50p 90.57p 81.50p 88.50p 12471
03/04/2017 81.50p 81.50p 81.50p 81.50p 0
31/03/2017 77.50p 81.50p 77.50p 81.50p 7882
30/03/2017 76.50p 79.90p 76.50p 77.50p 3297
29/03/2017 76.50p 76.50p 76.50p 76.50p 0
28/03/2017 76.50p 76.50p 76.50p 76.50p 0
27/03/2017 77.50p 77.50p 76.50p 76.50p 0
24/03/2017 77.50p 78.65p 77.50p 77.50p 1254
23/03/2017 81.00p 81.00p 77.50p 77.50p 16000
22/03/2017 82.50p 82.50p 81.00p 81.00p 0
21/03/2017 83.00p 85.00p 82.50p 82.50p 1660
20/03/2017 87.00p 87.00p 83.65p 85.00p 14393
17/03/2017 87.00p 88.72p 86.00p 87.00p 6587
16/03/2017 87.50p 87.50p 86.00p 87.00p 1000
15/03/2017 87.50p 89.65p 87.50p 87.50p 1114
14/03/2017 87.50p 87.50p 87.50p 87.50p 0
13/03/2017 87.50p 87.50p 87.50p 87.50p 0
10/03/2017 87.50p 87.50p 87.50p 87.50p 0
09/03/2017 90.00p 90.00p 87.50p 87.50p 0
08/03/2017 92.50p 92.50p 90.00p 90.00p 0
07/03/2017 101.50p 101.50p 86.00p 92.50p 9593
06/03/2017 101.50p 101.50p 98.14p 101.50p 500
03/03/2017 101.50p 101.50p 98.14p 101.50p 2724
02/03/2017 101.50p 101.50p 101.50p 101.50p 0
01/03/2017 101.50p 101.50p 98.14p 101.50p 746
28/02/2017 101.50p 101.50p 98.14p 101.50p 572
27/02/2017 101.50p 101.50p 98.14p 101.50p 1564
24/02/2017 101.50p 101.50p 100.70p 101.50p 2000
23/02/2017 101.50p 101.50p 98.50p 101.50p 1100
22/02/2017 101.50p 101.50p 100.80p 101.50p 992
21/02/2017 101.50p 101.50p 100.80p 101.50p 135
20/02/2017 101.50p 101.50p 101.50p 101.50p 0
17/02/2017 101.50p 101.50p 100.80p 101.50p 4954
16/02/2017 101.50p 101.50p 101.50p 101.50p 0
15/02/2017 101.50p 101.50p 101.50p 101.50p 0
14/02/2017 101.50p 101.50p 101.50p 101.50p 0
13/02/2017 100.50p 101.50p 100.50p 101.50p 0
10/02/2017 99.50p 102.80p 96.00p 100.50p 13395
09/02/2017 99.50p 99.50p 94.77p 99.50p 2000
08/02/2017 99.50p 99.50p 94.77p 99.50p 2347
07/02/2017 99.50p 103.00p 99.50p 99.50p 646
06/02/2017 97.00p 103.70p 97.00p 99.50p 2441
03/02/2017 91.00p 91.90p 91.00p 91.00p 2165
02/02/2017 91.00p 91.90p 91.00p 91.00p 1088
01/02/2017 91.50p 92.50p 91.00p 91.00p 0
31/01/2017 92.50p 92.50p 92.50p 92.50p 0
30/01/2017 95.00p 96.50p 92.00p 92.50p 37292
27/01/2017 95.00p 96.50p 95.00p 95.00p 2578
26/01/2017 95.00p 95.00p 95.00p 95.00p 0
25/01/2017 94.00p 96.50p 94.00p 95.00p 1226
24/01/2017 95.00p 95.00p 94.00p 94.00p 0
23/01/2017 96.00p 96.00p 95.00p 95.00p 0
20/01/2017 92.50p 98.00p 92.50p 96.00p 17957
19/01/2017 88.00p 94.50p 88.00p 92.50p 3349
18/01/2017 89.50p 90.10p 86.60p 88.00p 5206
17/01/2017 90.00p 92.65p 89.50p 89.50p 615
16/01/2017 90.00p 94.00p 90.00p 90.00p 3793
13/01/2017 90.00p 90.50p 90.00p 90.00p 0
12/01/2017 94.50p 94.50p 90.00p 90.50p 18235
11/01/2017 85.00p 94.70p 85.00p 91.50p 48037
10/01/2017 86.00p 86.00p 78.00p 85.00p 27191
09/01/2017 82.00p 86.00p 82.00p 86.00p 7842
06/01/2017 82.00p 83.92p 81.50p 82.00p 7226
05/01/2017 82.00p 83.80p 82.00p 82.00p 927
04/01/2017 87.00p 87.60p 78.00p 82.00p 13529
03/01/2017 80.00p 88.40p 80.00p 87.00p 14635
30/12/2016 77.50p 80.00p 77.50p 77.50p 6267
29/12/2016 80.00p 83.00p 75.50p 77.50p 32358
28/12/2016 85.00p 85.00p 75.70p 80.00p 12113
23/12/2016 82.50p 85.00p 80.00p 80.00p 7845
22/12/2016 82.50p 83.90p 82.50p 82.50p 2368
21/12/2016 85.00p 85.00p 75.50p 82.50p 38074
20/12/2016 85.00p 86.90p 80.50p 85.00p 3096
19/12/2016 92.50p 92.50p 81.50p 85.00p 15668
16/12/2016 95.00p 95.00p 95.00p 95.00p 0
15/12/2016 95.00p 95.00p 95.00p 95.00p 0
14/12/2016 95.00p 98.00p 95.00p 95.00p 409
13/12/2016 93.50p 97.00p 93.50p 95.00p 9413
12/12/2016 92.50p 94.90p 89.00p 93.50p 16000
09/12/2016 91.00p 95.00p 91.00p 92.50p 2796
08/12/2016 89.00p 95.00p 89.00p 91.00p 30263
07/12/2016 112.50p 112.50p 86.00p 89.00p 60503
06/12/2016 112.50p 112.50p 110.00p 112.50p 8700
05/12/2016 112.50p 112.50p 110.00p 112.50p 6124
02/12/2016 112.50p 112.50p 110.00p 112.50p 3352
01/12/2016 115.00p 115.00p 112.50p 112.50p 0
30/11/2016 112.50p 112.50p 112.50p 112.50p 0
29/11/2016 112.50p 112.50p 112.50p 112.50p 0
28/11/2016 112.50p 112.50p 110.00p 112.50p 500
25/11/2016 112.50p 112.50p 111.90p 112.50p 5000
24/11/2016 112.50p 112.50p 110.00p 112.50p 850
23/11/2016 112.50p 112.50p 110.00p 112.50p 1872
22/11/2016 112.50p 112.50p 110.00p 112.50p 4911
21/11/2016 112.50p 112.50p 110.00p 112.50p 1000
18/11/2016 115.00p 115.00p 110.00p 112.50p 14924
17/11/2016 117.00p 117.00p 110.00p 114.00p 22996
16/11/2016 112.50p 120.00p 112.00p 116.00p 33230
15/11/2016 112.50p 115.00p 95.00p 111.00p 37184
14/11/2016 90.00p 114.50p 90.00p 112.50p 73403
11/11/2016 85.00p 94.00p 85.00p 87.50p 108797
10/11/2016 87.50p 95.00p 85.00p 85.00p 3452
09/11/2016 95.00p 95.00p 87.50p 87.50p 3527
08/11/2016 96.50p 98.00p 96.50p 96.50p 4468
07/11/2016 102.50p 104.00p 96.50p 96.50p 13966
04/11/2016 107.50p 112.00p 100.00p 102.50p 32816
03/11/2016 79.00p 90.00p 79.00p 85.00p 17921
02/11/2016 80.00p 84.50p 79.00p 79.00p 1082
01/11/2016 95.00p 95.00p 80.00p 80.00p 6722
31/10/2016 85.00p 101.00p 85.00p 95.00p 27402
28/10/2016 77.50p 89.00p 77.50p 85.00p 11933
27/10/2016 73.50p 79.22p 73.50p 75.00p 38996
26/10/2016 72.50p 73.50p 72.50p 73.50p 2655
25/10/2016 72.50p 72.50p 72.50p 72.50p 0
24/10/2016 72.50p 72.80p 72.50p 72.50p 1600
21/10/2016 72.50p 72.50p 72.50p 72.50p 0
20/10/2016 72.50p 72.50p 72.50p 72.50p 0
19/10/2016 72.50p 72.50p 72.50p 72.50p 0
18/10/2016 72.50p 72.50p 72.50p 72.50p 0
17/10/2016 72.50p 72.50p 72.50p 72.50p 0
14/10/2016 72.50p 72.50p 72.50p 72.50p 0
13/10/2016 72.50p 72.50p 72.50p 72.50p 0
12/10/2016 72.50p 72.50p 72.50p 72.50p 0
11/10/2016 72.50p 72.50p 72.50p 72.50p 0
10/10/2016 72.50p 72.50p 72.50p 72.50p 0
07/10/2016 72.50p 72.50p 72.50p 72.50p 0
06/10/2016 72.50p 72.50p 70.00p 72.50p 1200
05/10/2016 72.50p 72.50p 70.00p 72.50p 2500
04/10/2016 72.50p 72.50p 70.00p 72.50p 2500
03/10/2016 72.50p 72.50p 70.00p 72.50p 141
30/09/2016 72.50p 73.00p 70.00p 72.50p 7821
29/09/2016 72.50p 72.50p 72.50p 72.50p 0
28/09/2016 72.50p 72.50p 72.50p 72.50p 0
27/09/2016 68.00p 72.50p 68.00p 72.50p 12788
26/09/2016 68.00p 68.00p 68.00p 68.00p 0
23/09/2016 67.50p 69.75p 67.50p 68.00p 3500
22/09/2016 67.50p 67.50p 67.50p 67.50p 0
21/09/2016 72.50p 72.50p 65.00p 67.50p 10703
20/09/2016 72.50p 72.50p 70.50p 72.50p 2700

*Close Price adjusted for both dividends and splits