Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 33.50p 33.50p 32.41p 33.50p 0
11/03/2024 33.50p 33.50p 32.22p 33.50p 20500
08/03/2024 33.50p 33.50p 32.41p 33.50p 0
07/03/2024 33.50p 34.00p 32.03p 33.50p 30897
06/03/2024 35.00p 35.00p 32.41p 33.50p 42942
05/03/2024 37.00p 37.00p 33.00p 35.50p 351234
04/03/2024 37.00p 38.00p 36.60p 37.00p 14849
01/03/2024 34.50p 38.69p 33.00p 37.00p 30115
29/02/2024 34.50p 34.50p 33.65p 34.50p 210
28/02/2024 34.50p 36.00p 33.00p 34.50p 63856
27/02/2024 33.00p 36.00p 32.00p 34.50p 103886
26/02/2024 33.00p 34.00p 33.00p 33.00p 605
23/02/2024 33.00p 33.24p 32.10p 33.00p 37455
22/02/2024 33.00p 33.50p 32.50p 33.00p 51500
21/02/2024 32.50p 32.65p 32.50p 32.50p 20152
20/02/2024 32.50p 33.00p 32.00p 32.50p 45085
19/02/2024 32.50p 32.88p 32.00p 32.50p 31109
16/02/2024 32.50p 32.92p 32.00p 32.50p 38400
15/02/2024 33.00p 34.00p 32.02p 32.50p 91041
14/02/2024 33.50p 34.00p 32.00p 33.00p 110043
13/02/2024 33.50p 33.53p 33.00p 33.50p 32500
12/02/2024 34.00p 36.00p 33.00p 33.50p 185488
09/02/2024 37.50p 37.50p 30.00p 33.50p 7106635
08/02/2024 37.50p 37.50p 36.00p 37.50p 2
07/02/2024 37.50p 37.50p 37.50p 37.50p 0
06/02/2024 37.50p 39.00p 36.15p 37.50p 70015
05/02/2024 37.50p 39.00p 35.00p 36.50p 62823
02/02/2024 38.50p 38.50p 37.00p 38.50p 50585
01/02/2024 40.00p 40.00p 37.00p 38.50p 29613
31/01/2024 41.00p 41.00p 39.10p 40.00p 7933
30/01/2024 41.00p 41.00p 40.00p 41.00p 61444
29/01/2024 41.00p 42.00p 40.10p 41.00p 6609
26/01/2024 41.50p 41.50p 40.00p 41.00p 147083
25/01/2024 41.50p 41.51p 41.50p 41.50p 110
24/01/2024 41.50p 41.50p 41.33p 41.50p 0
23/01/2024 41.50p 42.00p 41.00p 41.50p 27
22/01/2024 41.50p 41.50p 40.00p 41.50p 84720
19/01/2024 41.50p 41.75p 41.00p 41.50p 5484
18/01/2024 41.50p 41.50p 41.47p 41.50p 0
17/01/2024 41.50p 41.50p 41.47p 41.50p 0
16/01/2024 43.50p 45.00p 41.00p 41.50p 21009
15/01/2024 45.00p 46.00p 42.00p 43.50p 22797
12/01/2024 45.00p 45.00p 44.00p 45.00p 11543
11/01/2024 45.00p 45.24p 44.00p 45.00p 9962
10/01/2024 45.00p 45.00p 44.00p 45.00p 29
09/01/2024 45.00p 45.00p 43.00p 45.00p 62424
08/01/2024 45.50p 45.50p 44.00p 45.00p 8830
05/01/2024 45.50p 46.00p 45.00p 45.50p 75000
04/01/2024 46.00p 46.00p 45.50p 45.50p 14089
03/01/2024 46.00p 47.00p 45.00p 46.00p 26228
02/01/2024 48.00p 48.00p 45.00p 46.00p 214933
29/12/2023 48.00p 48.00p 47.00p 48.00p 2250
28/12/2023 48.00p 48.43p 48.00p 48.00p 0
27/12/2023 48.00p 48.50p 47.00p 48.00p 18050
22/12/2023 48.00p 48.00p 47.00p 48.00p 100
21/12/2023 48.00p 48.50p 47.00p 48.00p 576
20/12/2023 48.00p 49.00p 47.00p 48.00p 5065
19/12/2023 48.00p 48.80p 47.50p 48.00p 4212
18/12/2023 48.00p 48.00p 47.20p 48.00p 12675
15/12/2023 48.00p 48.11p 48.00p 48.00p 0
14/12/2023 47.50p 49.00p 47.50p 48.00p 10319
13/12/2023 48.50p 50.00p 47.20p 48.00p 47867
12/12/2023 48.00p 50.00p 47.00p 48.50p 5432
11/12/2023 48.00p 49.00p 47.64p 48.00p 24715
08/12/2023 42.00p 48.90p 40.80p 48.00p 308852
07/12/2023 48.50p 48.75p 48.50p 48.50p 0
06/12/2023 48.50p 50.00p 47.00p 48.50p 1940
05/12/2023 48.50p 48.50p 48.12p 48.50p 0
04/12/2023 48.50p 48.50p 47.15p 48.50p 100
01/12/2023 48.50p 50.00p 47.00p 48.50p 6224
30/11/2023 48.50p 48.50p 47.15p 48.50p 132
29/11/2023 49.00p 49.00p 47.20p 48.50p 28928
28/11/2023 49.50p 49.60p 48.03p 49.00p 17376
27/11/2023 50.00p 52.00p 48.00p 49.50p 10400
24/11/2023 50.00p 52.00p 48.32p 50.00p 22171
23/11/2023 50.00p 50.00p 48.48p 50.00p 3000
22/11/2023 50.00p 50.00p 48.00p 50.00p 20865
21/11/2023 50.00p 50.20p 48.40p 50.00p 14213
20/11/2023 50.00p 51.00p 50.00p 50.00p 760
17/11/2023 50.00p 51.20p 48.00p 48.00p 21000
16/11/2023 50.00p 51.20p 48.00p 50.00p 25255
15/11/2023 50.00p 50.00p 48.60p 50.00p 1150
14/11/2023 50.00p 50.00p 48.60p 50.00p 19
13/11/2023 50.00p 51.80p 50.00p 50.00p 20000
10/11/2023 49.50p 50.10p 48.03p 50.00p 46656
09/11/2023 50.50p 52.00p 48.00p 49.50p 101459
08/11/2023 49.50p 52.00p 49.50p 50.50p 55376
07/11/2023 49.50p 51.00p 48.00p 49.50p 19850
06/11/2023 48.50p 49.50p 48.00p 49.50p 11127
03/11/2023 48.00p 49.00p 48.00p 48.50p 30231
02/11/2023 48.00p 48.50p 47.40p 48.00p 81072
01/11/2023 48.00p 48.40p 47.30p 48.00p 4181
31/10/2023 48.00p 48.17p 48.00p 48.00p 0
30/10/2023 48.00p 48.00p 47.40p 48.00p 950
27/10/2023 50.00p 51.00p 45.00p 45.00p 82376
26/10/2023 50.50p 51.00p 49.00p 50.00p 66487
25/10/2023 50.50p 51.16p 50.50p 50.50p 40093
24/10/2023 50.50p 52.00p 49.00p 50.50p 52795
23/10/2023 48.50p 52.00p 48.00p 50.00p 37506
20/10/2023 48.50p 50.00p 47.00p 48.50p 15184
19/10/2023 44.50p 50.00p 44.50p 44.50p 40577
18/10/2023 43.00p 45.00p 43.00p 44.50p 3072
17/10/2023 43.00p 44.00p 42.00p 43.00p 3147
16/10/2023 43.00p 43.00p 42.83p 43.00p 0
13/10/2023 43.00p 45.00p 42.46p 43.00p 28211
12/10/2023 43.00p 44.00p 42.00p 43.00p 21556
11/10/2023 43.00p 44.00p 42.00p 43.00p 5118
10/10/2023 42.00p 44.00p 42.00p 43.00p 15119
09/10/2023 41.00p 43.88p 40.00p 42.00p 25021
06/10/2023 38.00p 41.00p 37.00p 41.00p 216734
05/10/2023 36.50p 38.84p 36.00p 38.00p 75584
04/10/2023 36.00p 38.00p 35.55p 36.50p 32395
03/10/2023 36.00p 37.00p 35.00p 36.00p 101056
02/10/2023 36.00p 36.00p 35.00p 36.00p 21026
29/09/2023 36.00p 36.17p 36.00p 36.00p 0
28/09/2023 35.00p 37.00p 35.00p 36.00p 168511
27/09/2023 36.00p 36.24p 36.00p 36.00p 86948
26/09/2023 35.50p 37.00p 34.71p 36.00p 1437172
25/09/2023 34.50p 36.00p 33.50p 35.00p 107399
22/09/2023 34.50p 34.50p 34.00p 34.50p 50
21/09/2023 34.50p 34.50p 34.29p 34.50p 0
20/09/2023 35.50p 35.50p 33.90p 34.50p 72453
19/09/2023 35.50p 35.97p 35.00p 35.50p 15388
18/09/2023 35.50p 36.00p 35.00p 35.50p 1061
15/09/2023 35.50p 36.00p 35.02p 35.50p 21794
14/09/2023 35.50p 36.00p 35.01p 35.50p 88064
13/09/2023 36.00p 36.00p 35.00p 35.50p 54211
12/09/2023 36.00p 36.20p 34.47p 36.00p 46420
11/09/2023 36.00p 36.00p 35.20p 36.00p 9509
08/09/2023 36.00p 36.00p 35.34p 36.00p 0
07/09/2023 36.00p 36.20p 36.00p 36.00p 13780
06/09/2023 37.00p 38.00p 35.50p 36.00p 20006
05/09/2023 35.50p 38.00p 35.25p 36.60p 110131
04/09/2023 35.50p 35.50p 35.12p 35.50p 7000
01/09/2023 36.00p 36.00p 35.00p 35.50p 7763
31/08/2023 38.50p 38.50p 35.00p 36.00p 47425
30/08/2023 38.50p 39.00p 38.00p 38.50p 15525
29/08/2023 39.00p 39.00p 38.00p 38.50p 11223
25/08/2023 39.00p 39.00p 39.00p 39.00p 35000
24/08/2023 39.50p 41.00p 39.00p 39.00p 52120
23/08/2023 40.50p 40.50p 39.00p 39.00p 16823
22/08/2023 40.50p 40.50p 40.00p 40.50p 15000
21/08/2023 40.50p 42.00p 40.00p 40.50p 127201
18/08/2023 40.00p 41.00p 39.00p 40.50p 459684
17/08/2023 40.00p 41.00p 39.20p 40.00p 253611
16/08/2023 38.50p 41.00p 38.00p 40.00p 206086
15/08/2023 38.50p 39.00p 38.20p 38.50p 209236

*Close Price adjusted for both dividends and splits