Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2021 17.00p 18.00p 16.50p 17.25p 161
21/12/2021 17.00p 17.42p 17.00p 17.00p 20000
20/12/2021 17.00p 17.00p 17.00p 17.00p 0
17/12/2021 17.00p 17.46p 17.00p 17.00p 257
16/12/2021 16.50p 18.00p 16.50p 17.00p 35444
15/12/2021 19.00p 19.00p 16.00p 16.50p 102672
14/12/2021 19.00p 19.00p 18.21p 19.00p 4000
13/12/2021 19.00p 19.40p 18.21p 19.00p 14442
10/12/2021 19.00p 19.00p 19.00p 19.00p 0
09/12/2021 19.00p 19.00p 19.00p 19.00p 0
08/12/2021 19.00p 19.00p 19.00p 19.00p 0
07/12/2021 20.00p 21.00p 18.00p 19.00p 41469
06/12/2021 20.00p 20.00p 19.50p 20.00p 1626
03/12/2021 20.00p 20.00p 19.50p 20.00p 4390
02/12/2021 20.00p 20.50p 20.00p 20.00p 7258
01/12/2021 20.00p 20.70p 19.00p 20.00p 29932
30/11/2021 20.00p 20.00p 20.00p 20.00p 0
29/11/2021 20.00p 20.80p 19.41p 20.00p 24167
26/11/2021 20.00p 21.00p 20.00p 20.00p 32806
25/11/2021 21.50p 23.80p 19.60p 20.00p 147868
24/11/2021 17.25p 25.00p 17.00p 21.50p 237286
23/11/2021 17.25p 17.40p 16.50p 17.25p 3137
22/11/2021 17.25p 17.25p 16.50p 17.25p 4000
19/11/2021 17.25p 17.25p 17.25p 17.25p 0
18/11/2021 17.25p 17.25p 17.25p 17.25p 0
17/11/2021 17.25p 17.25p 17.25p 17.25p 0
16/11/2021 17.25p 17.25p 17.25p 17.25p 0
15/11/2021 17.25p 17.25p 17.25p 17.25p 0
12/11/2021 17.25p 17.25p 16.25p 17.25p 25055
11/11/2021 17.25p 17.40p 17.25p 17.25p 500
10/11/2021 17.25p 17.25p 17.25p 17.25p 0
09/11/2021 17.25p 17.40p 17.25p 17.25p 1669
08/11/2021 17.25p 17.25p 17.25p 17.25p 0
05/11/2021 17.25p 17.40p 17.25p 17.25p 5678
04/11/2021 17.25p 17.25p 16.55p 17.25p 2000
03/11/2021 17.50p 18.00p 16.50p 17.25p 42642
02/11/2021 17.00p 18.00p 16.06p 17.50p 26166
01/11/2021 17.00p 17.00p 17.00p 17.00p 0
29/10/2021 17.00p 17.00p 17.00p 17.00p 0
28/10/2021 17.00p 17.76p 16.06p 17.00p 2424
27/10/2021 17.00p 17.40p 17.00p 17.00p 30646
26/10/2021 17.00p 17.00p 17.00p 17.00p 0
25/10/2021 17.50p 18.00p 16.00p 17.00p 36385
22/10/2021 17.50p 17.50p 17.50p 17.50p 0
21/10/2021 17.50p 18.67p 16.36p 17.50p 3269
20/10/2021 17.50p 17.50p 17.50p 17.50p 0
19/10/2021 17.00p 17.90p 17.00p 17.50p 2726
18/10/2021 16.00p 17.00p 16.00p 17.00p 23911
15/10/2021 16.50p 17.00p 15.50p 16.00p 5016
14/10/2021 15.50p 17.00p 15.00p 16.50p 33514
13/10/2021 15.50p 15.50p 14.50p 15.50p 10116
12/10/2021 14.50p 15.00p 14.10p 14.10p 34804
11/10/2021 14.50p 14.50p 14.50p 14.50p 0
08/10/2021 14.50p 14.75p 14.20p 14.50p 4288
07/10/2021 14.50p 14.50p 14.50p 14.50p 0
06/10/2021 14.50p 14.75p 14.15p 14.50p 68006
05/10/2021 16.00p 16.50p 14.00p 14.50p 90277
04/10/2021 16.00p 16.00p 16.00p 16.00p 0
01/10/2021 16.00p 16.90p 16.00p 16.00p 8764
30/09/2021 16.00p 16.90p 16.00p 16.00p 15007
29/09/2021 15.50p 17.00p 14.09p 16.00p 184785
28/09/2021 17.25p 19.00p 17.00p 18.00p 26217
27/09/2021 17.25p 17.25p 17.25p 17.25p 0
24/09/2021 17.25p 17.40p 17.25p 17.25p 1382
23/09/2021 17.25p 17.48p 17.25p 17.25p 1591
22/09/2021 17.25p 17.40p 17.25p 17.25p 7500
21/09/2021 17.25p 17.48p 17.25p 17.25p 6127
20/09/2021 17.25p 17.25p 16.50p 17.25p 20
17/09/2021 17.25p 17.48p 17.25p 17.25p 3826
16/09/2021 17.25p 17.48p 17.25p 17.25p 2000
15/09/2021 17.25p 17.25p 17.10p 17.25p 14374
14/09/2021 17.25p 17.48p 16.50p 17.25p 19630
13/09/2021 18.00p 18.50p 15.00p 17.25p 93931
10/09/2021 17.50p 18.50p 17.00p 18.00p 40577
09/09/2021 21.50p 22.00p 17.50p 18.00p 87855
08/09/2021 23.00p 24.00p 21.00p 21.50p 27500
07/09/2021 23.00p 23.00p 23.00p 23.00p 0
06/09/2021 23.50p 24.00p 22.00p 23.00p 7577
03/09/2021 24.00p 24.00p 22.00p 23.50p 17871
02/09/2021 27.50p 27.50p 23.00p 24.00p 102106
01/09/2021 28.00p 29.00p 26.00p 27.50p 5894
31/08/2021 28.00p 28.00p 28.00p 28.00p 0
30/08/2021 28.00p 28.00p 27.36p 28.00p 1462
27/08/2021 28.00p 28.00p 27.36p 28.00p 1462
26/08/2021 28.00p 28.00p 28.00p 28.00p 0
25/08/2021 28.00p 28.00p 28.00p 28.00p 0
24/08/2021 28.00p 28.00p 28.00p 28.00p 0
23/08/2021 28.00p 28.00p 28.00p 28.00p 0
20/08/2021 28.00p 28.00p 27.00p 28.00p 2500
19/08/2021 28.00p 28.00p 27.00p 28.00p 10161
18/08/2021 28.00p 28.00p 27.00p 28.00p 6113
17/08/2021 28.00p 28.00p 28.00p 28.00p 0
16/08/2021 28.00p 28.00p 27.45p 28.00p 10829
13/08/2021 27.00p 28.00p 27.00p 28.00p 5117
12/08/2021 28.00p 29.00p 26.00p 27.00p 14728
11/08/2021 28.00p 28.40p 28.00p 28.00p 3479
10/08/2021 28.00p 28.00p 28.00p 28.00p 0
09/08/2021 29.00p 30.00p 27.00p 28.00p 2760
06/08/2021 29.00p 29.50p 28.00p 29.00p 15149
05/08/2021 29.00p 29.00p 28.06p 29.00p 450
04/08/2021 29.00p 29.90p 29.00p 29.00p 5000
03/08/2021 29.00p 29.00p 29.00p 29.00p 0
02/08/2021 29.00p 29.00p 29.00p 29.00p 0
30/07/2021 29.00p 29.00p 29.00p 29.00p 0
29/07/2021 29.00p 30.00p 29.00p 29.00p 819
28/07/2021 29.00p 29.00p 29.00p 29.00p 0
27/07/2021 29.00p 29.50p 29.00p 29.00p 1311
26/07/2021 29.00p 29.00p 28.04p 29.00p 2336
23/07/2021 29.00p 29.00p 29.00p 29.00p 0
22/07/2021 29.50p 30.00p 28.00p 29.00p 10002
21/07/2021 29.50p 29.90p 29.50p 29.50p 220
20/07/2021 29.50p 29.50p 29.50p 29.50p 0
19/07/2021 29.50p 29.50p 29.50p 29.50p 0
16/07/2021 29.50p 29.50p 28.09p 29.50p 600
15/07/2021 29.50p 29.50p 29.50p 29.50p 0
14/07/2021 29.50p 29.50p 28.09p 29.50p 825
13/07/2021 30.00p 31.00p 28.00p 29.50p 1695
12/07/2021 30.00p 30.20p 29.06p 30.00p 2757
09/07/2021 30.00p 30.00p 29.06p 30.00p 798
08/07/2021 30.00p 30.00p 29.00p 30.00p 26344
07/07/2021 30.00p 30.00p 30.00p 30.00p 0
06/07/2021 30.00p 30.80p 30.00p 30.00p 7132
05/07/2021 30.00p 30.80p 29.00p 30.00p 12259
02/07/2021 30.00p 30.00p 30.00p 30.00p 0
01/07/2021 30.00p 30.00p 29.20p 30.00p 5300
30/06/2021 30.00p 30.80p 30.00p 30.00p 3000
29/06/2021 30.00p 30.80p 29.00p 30.00p 4494
28/06/2021 30.00p 30.00p 30.00p 30.00p 0
25/06/2021 30.00p 30.00p 30.00p 30.00p 0
24/06/2021 30.00p 30.00p 30.00p 30.00p 0
23/06/2021 30.00p 30.00p 30.00p 30.00p 0
22/06/2021 31.00p 31.00p 30.00p 30.00p 17100
21/06/2021 33.00p 34.00p 30.00p 31.00p 21559
18/06/2021 33.00p 33.94p 33.00p 33.00p 14000
17/06/2021 33.00p 33.00p 33.00p 33.00p 0
16/06/2021 33.00p 33.00p 33.00p 33.00p 0
15/06/2021 33.00p 34.00p 32.06p 33.00p 85087
14/06/2021 33.50p 34.00p 32.00p 33.00p 6965
11/06/2021 33.00p 33.97p 33.00p 33.50p 18878
10/06/2021 31.50p 34.70p 31.00p 33.00p 138231
09/06/2021 29.50p 33.00p 29.00p 31.50p 76457
08/06/2021 29.50p 29.98p 29.50p 29.50p 500
07/06/2021 29.00p 31.00p 28.00p 29.50p 27271
04/06/2021 28.50p 28.50p 28.00p 28.50p 12966
03/06/2021 28.00p 29.00p 27.06p 28.50p 12966
02/06/2021 28.00p 28.00p 28.00p 28.00p 0
01/06/2021 28.00p 28.00p 28.00p 28.00p 0
31/05/2021 27.00p 29.00p 26.00p 28.00p 15340
28/05/2021 27.00p 29.00p 26.00p 28.00p 15340
27/05/2021 27.00p 27.94p 27.00p 27.00p 5354
26/05/2021 27.00p 27.94p 27.00p 27.00p 2246
25/05/2021 27.00p 27.94p 26.00p 27.00p 14823
24/05/2021 32.00p 33.00p 26.20p 27.00p 35756
21/05/2021 32.00p 32.00p 31.00p 32.00p 2630
20/05/2021 32.00p 32.00p 28.00p 32.00p 13531
19/05/2021 32.00p 32.30p 32.00p 32.00p 1241
18/05/2021 34.00p 35.00p 30.00p 32.00p 12037
17/05/2021 34.00p 34.00p 34.00p 34.00p 1500
14/05/2021 34.00p 34.00p 34.00p 34.00p 0
13/05/2021 35.00p 35.00p 34.00p 34.00p 8282
12/05/2021 35.00p 35.00p 34.70p 35.00p 2164
11/05/2021 36.00p 36.00p 33.00p 35.00p 15365
10/05/2021 36.00p 36.00p 34.12p 36.00p 3473
07/05/2021 36.00p 36.00p 34.00p 36.00p 7809
06/05/2021 36.00p 36.00p 34.12p 36.00p 2200
05/05/2021 36.00p 37.00p 34.12p 36.00p 21377
04/05/2021 34.50p 36.00p 34.00p 36.00p 24282
03/05/2021 33.50p 36.00p 31.80p 34.50p 105739
30/04/2021 33.50p 36.00p 31.80p 34.50p 105739
29/04/2021 42.50p 43.00p 33.30p 33.50p 60008
28/04/2021 37.00p 44.00p 36.00p 42.50p 68450
27/04/2021 28.50p 39.00p 28.00p 37.00p 204886
26/04/2021 28.50p 28.50p 28.02p 28.50p 273
23/04/2021 28.50p 28.85p 28.50p 28.50p 1019
22/04/2021 28.50p 28.50p 28.50p 28.50p 0
21/04/2021 28.50p 28.97p 28.50p 28.50p 187
20/04/2021 28.50p 28.50p 28.00p 28.50p 3750
19/04/2021 28.50p 28.90p 28.00p 28.50p 4531
16/04/2021 28.50p 28.50p 28.50p 28.50p 0
15/04/2021 28.50p 28.90p 28.50p 28.50p 844
14/04/2021 28.50p 28.50p 28.02p 28.50p 3317
13/04/2021 28.50p 28.95p 28.02p 28.50p 7728
12/04/2021 28.50p 28.50p 28.02p 28.50p 500
09/04/2021 28.50p 28.95p 28.11p 28.50p 6154
08/04/2021 28.50p 29.00p 26.80p 28.50p 2592
07/04/2021 28.00p 29.00p 28.00p 28.50p 30026
06/04/2021 28.00p 29.00p 28.00p 28.00p 2577
05/04/2021 28.00p 28.94p 27.00p 28.00p 9172
02/04/2021 28.00p 28.94p 27.00p 28.00p 9172
01/04/2021 28.00p 28.94p 27.00p 28.00p 9172
31/03/2021 28.00p 28.94p 28.00p 28.00p 345
30/03/2021 28.00p 28.00p 27.00p 28.00p 1175
29/03/2021 29.00p 30.00p 27.00p 28.00p 16020
26/03/2021 29.00p 29.00p 28.00p 29.00p 1000
25/03/2021 29.00p 29.00p 28.06p 29.00p 2500
24/03/2021 29.00p 29.00p 29.00p 29.00p 0
23/03/2021 29.00p 29.00p 29.00p 29.00p 0
22/03/2021 29.00p 29.20p 29.00p 29.00p 3424
19/03/2021 29.00p 29.20p 29.00p 29.00p 3383
18/03/2021 29.00p 29.00p 28.06p 29.00p 6242

*Close Price adjusted for both dividends and splits