Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2020 19.00p 20.00p 19.00p 19.00p 250
08/06/2020 19.00p 19.00p 19.00p 19.00p 0
05/06/2020 19.50p 19.50p 19.00p 19.00p 32590
04/06/2020 19.50p 20.00p 19.00p 19.50p 10097
03/06/2020 20.00p 20.00p 18.75p 19.50p 7925
02/06/2020 21.00p 22.00p 19.45p 20.00p 18839
01/06/2020 21.00p 21.75p 21.00p 21.00p 46523
29/05/2020 21.00p 21.00p 21.00p 21.00p 0
28/05/2020 20.50p 21.00p 20.50p 20.50p 11862
27/05/2020 20.50p 21.00p 20.00p 20.50p 33509
26/05/2020 21.00p 21.70p 21.00p 21.00p 6707
25/05/2020 21.00p 21.00p 21.00p 21.00p 0
22/05/2020 21.00p 21.00p 21.00p 21.00p 0
21/05/2020 21.00p 21.70p 21.00p 21.00p 175
20/05/2020 21.00p 21.70p 20.00p 21.00p 5255
19/05/2020 21.00p 21.50p 21.00p 21.00p 0
18/05/2020 21.50p 22.40p 21.50p 21.50p 2223
15/05/2020 21.50p 21.50p 21.50p 21.50p 0
14/05/2020 21.50p 21.50p 21.50p 21.50p 0
13/05/2020 21.50p 22.40p 21.50p 21.50p 223
12/05/2020 21.50p 22.40p 20.30p 21.50p 2120
11/05/2020 22.50p 22.50p 21.50p 21.50p 0
08/05/2020 22.50p 22.50p 22.50p 22.50p 0
07/05/2020 22.50p 22.50p 22.50p 22.50p 0
06/05/2020 22.50p 22.50p 22.50p 22.50p 0
05/05/2020 22.50p 24.20p 22.50p 22.50p 1777
04/05/2020 22.50p 22.50p 22.50p 22.50p 0
01/05/2020 22.50p 22.50p 22.50p 22.50p 0
30/04/2020 22.50p 22.50p 22.50p 22.50p 0
29/04/2020 22.50p 24.20p 22.50p 22.50p 2016
28/04/2020 21.50p 24.30p 20.00p 22.50p 19511
27/04/2020 21.50p 23.00p 21.50p 21.50p 30483
24/04/2020 17.50p 17.50p 17.50p 17.50p 0
23/04/2020 17.50p 17.50p 17.50p 17.50p 0
22/04/2020 17.50p 17.50p 17.50p 17.50p 0
21/04/2020 17.50p 17.50p 15.00p 17.50p 139
20/04/2020 17.50p 17.50p 17.50p 17.50p 0
17/04/2020 23.00p 23.00p 13.00p 17.50p 27573
16/04/2020 23.00p 23.00p 23.00p 23.00p 0
15/04/2020 23.00p 23.00p 23.00p 23.00p 0
14/04/2020 23.00p 23.00p 23.00p 23.00p 0
13/04/2020 23.00p 25.00p 23.00p 23.00p 2377
10/04/2020 23.00p 25.00p 23.00p 23.00p 2377
09/04/2020 23.00p 25.00p 23.00p 23.00p 2377
08/04/2020 23.00p 23.00p 23.00p 23.00p 0
07/04/2020 23.50p 23.50p 23.50p 23.50p 0
06/04/2020 24.00p 24.00p 23.50p 23.50p 0
03/04/2020 24.00p 24.00p 24.00p 24.00p 0
02/04/2020 24.00p 24.00p 24.00p 24.00p 0
01/04/2020 24.00p 24.00p 24.00p 24.00p 0
31/03/2020 24.00p 24.00p 24.00p 24.00p 0
30/03/2020 24.00p 24.00p 24.00p 24.00p 0
27/03/2020 24.00p 27.25p 24.00p 24.00p 139
26/03/2020 24.00p 27.25p 24.00p 24.00p 5000
25/03/2020 24.00p 24.00p 24.00p 24.00p 0
24/03/2020 24.00p 24.00p 24.00p 24.00p 0
23/03/2020 24.00p 24.00p 24.00p 24.00p 0
20/03/2020 24.00p 24.00p 24.00p 24.00p 0
19/03/2020 24.00p 27.25p 24.00p 24.00p 12946
18/03/2020 24.00p 24.00p 24.00p 24.00p 0
17/03/2020 26.50p 27.40p 24.00p 24.00p 4100
16/03/2020 26.50p 26.50p 25.00p 26.50p 4000
13/03/2020 26.50p 26.50p 26.50p 26.50p 0
12/03/2020 26.50p 26.50p 26.50p 26.50p 0
11/03/2020 26.50p 27.94p 25.75p 26.50p 4626
10/03/2020 26.50p 27.77p 26.50p 26.50p 1764
09/03/2020 26.50p 27.77p 26.50p 26.50p 3600
06/03/2020 26.50p 26.50p 26.50p 26.50p 0
05/03/2020 26.50p 26.50p 26.50p 26.50p 0
04/03/2020 26.50p 26.50p 26.50p 26.50p 0
03/03/2020 26.50p 26.50p 26.50p 26.50p 0
02/03/2020 26.50p 26.50p 26.50p 26.50p 0
28/02/2020 26.50p 26.50p 26.50p 26.50p 0
27/02/2020 27.50p 27.50p 27.50p 27.50p 0
26/02/2020 27.50p 27.50p 25.50p 27.50p 33
25/02/2020 27.50p 27.50p 25.75p 27.50p 6904
24/02/2020 27.50p 29.90p 27.50p 27.50p 33
21/02/2020 27.50p 29.90p 27.50p 27.50p 60
20/02/2020 27.50p 27.50p 27.50p 27.50p 0
19/02/2020 27.50p 27.50p 27.50p 27.50p 0
18/02/2020 27.50p 29.90p 27.50p 27.50p 50
17/02/2020 27.50p 29.90p 27.50p 27.50p 294
14/02/2020 27.50p 29.90p 27.50p 27.50p 1500
13/02/2020 27.50p 27.50p 25.00p 27.50p 15000
12/02/2020 30.00p 30.00p 25.00p 27.50p 13709
11/02/2020 30.00p 30.00p 30.00p 30.00p 0
10/02/2020 30.00p 30.00p 30.00p 30.00p 0
07/02/2020 30.00p 30.00p 30.00p 30.00p 0
06/02/2020 30.00p 30.00p 25.57p 30.00p 330
05/02/2020 30.00p 32.55p 30.00p 30.00p 3072
04/02/2020 30.00p 30.00p 30.00p 30.00p 0
03/02/2020 30.00p 30.00p 25.57p 30.00p 5320
31/01/2020 30.00p 30.00p 30.00p 30.00p 0
30/01/2020 30.00p 30.00p 25.57p 30.00p 240
29/01/2020 30.00p 32.55p 25.57p 30.00p 1651
28/01/2020 30.00p 30.00p 30.00p 30.00p 0
27/01/2020 30.00p 30.00p 25.57p 30.00p 8898
24/01/2020 30.00p 30.00p 30.00p 30.00p 0
23/01/2020 30.00p 30.00p 25.00p 30.00p 4300
22/01/2020 30.00p 30.00p 30.00p 30.00p 0
21/01/2020 30.00p 33.00p 30.00p 30.00p 204
20/01/2020 30.00p 30.00p 30.00p 30.00p 0
17/01/2020 30.00p 30.00p 30.00p 30.00p 0
16/01/2020 30.00p 30.00p 29.00p 30.00p 1000
15/01/2020 30.00p 30.00p 30.00p 30.00p 0
14/01/2020 30.00p 30.00p 30.00p 30.00p 0
13/01/2020 30.00p 30.00p 29.00p 30.00p 1531
10/01/2020 30.00p 30.00p 30.00p 30.00p 0
09/01/2020 30.00p 30.00p 25.50p 30.00p 433
08/01/2020 30.00p 30.00p 30.00p 30.00p 0
07/01/2020 30.00p 30.00p 30.00p 30.00p 0
06/01/2020 30.00p 30.00p 30.00p 30.00p 0
03/01/2020 30.00p 30.00p 29.50p 30.00p 1000
02/01/2020 30.00p 30.00p 30.00p 30.00p 0
01/01/2020 30.00p 30.00p 30.00p 30.00p 0
31/12/2019 30.00p 30.00p 30.00p 30.00p 0
30/12/2019 30.00p 30.00p 25.00p 30.00p 243
27/12/2019 30.00p 30.00p 29.50p 30.00p 2320
26/12/2019 30.00p 30.00p 27.50p 27.50p 10807
25/12/2019 30.00p 30.00p 27.50p 27.50p 10807
24/12/2019 30.00p 30.00p 27.50p 27.50p 10807
23/12/2019 30.00p 30.00p 25.25p 27.50p 3300
20/12/2019 30.00p 30.00p 25.25p 27.50p 8736
19/12/2019 30.00p 30.00p 27.50p 27.50p 0
18/12/2019 26.00p 28.40p 26.00p 27.50p 2000
17/12/2019 27.50p 27.50p 25.00p 27.50p 2500
16/12/2019 27.50p 27.50p 25.00p 27.50p 2500
13/12/2019 27.50p 29.50p 27.50p 27.50p 5223
12/12/2019 27.50p 27.50p 25.00p 27.50p 12500
11/12/2019 27.50p 27.50p 27.50p 27.50p 10000
10/12/2019 27.50p 27.90p 27.50p 27.50p 191
09/12/2019 27.50p 28.00p 27.50p 27.50p 7142
06/12/2019 27.50p 27.50p 27.50p 27.50p 0
05/12/2019 27.50p 27.50p 27.50p 27.50p 0
04/12/2019 27.50p 27.50p 25.00p 27.50p 5000
03/12/2019 27.50p 27.50p 27.50p 27.50p 0
02/12/2019 27.50p 28.00p 27.50p 27.50p 6023
29/11/2019 27.50p 27.50p 25.00p 27.50p 5000
28/11/2019 30.00p 30.00p 25.50p 27.50p 15000
27/11/2019 30.00p 31.00p 30.00p 30.00p 2554
26/11/2019 30.00p 30.00p 30.00p 30.00p 0
25/11/2019 32.50p 32.50p 27.50p 30.00p 20870
22/11/2019 32.50p 32.50p 30.00p 32.50p 7300
21/11/2019 32.50p 32.50p 32.50p 32.50p 0
20/11/2019 32.50p 32.50p 32.50p 32.50p 0
19/11/2019 32.50p 32.50p 30.30p 32.50p 2500
18/11/2019 32.50p 32.50p 32.50p 32.50p 0
15/11/2019 32.50p 33.00p 32.50p 32.50p 451
14/11/2019 32.50p 32.50p 32.50p 32.50p 0
13/11/2019 32.50p 32.50p 32.50p 32.50p 0
12/11/2019 32.50p 32.50p 30.30p 32.50p 1079
11/11/2019 32.50p 32.50p 32.50p 32.50p 0
08/11/2019 42.50p 44.44p 30.25p 32.50p 25238
07/11/2019 42.50p 42.50p 40.00p 42.50p 335
06/11/2019 42.50p 42.50p 42.50p 42.50p 0
05/11/2019 42.50p 42.50p 42.50p 42.50p 0
04/11/2019 42.50p 42.50p 42.50p 42.50p 0
01/11/2019 42.50p 42.50p 42.50p 42.50p 0
31/10/2019 42.50p 42.50p 42.50p 42.50p 0
30/10/2019 42.50p 42.50p 42.50p 42.50p 0
29/10/2019 42.50p 42.50p 42.50p 42.50p 0
28/10/2019 42.50p 42.50p 40.50p 42.50p 531
25/10/2019 44.00p 44.00p 42.00p 42.50p 2500
24/10/2019 44.00p 44.00p 44.00p 44.00p 0
23/10/2019 44.00p 44.00p 44.00p 44.00p 0
22/10/2019 44.00p 44.00p 44.00p 44.00p 0
21/10/2019 44.00p 44.00p 43.10p 44.00p 903
18/10/2019 44.00p 44.00p 44.00p 44.00p 0
17/10/2019 44.00p 44.00p 44.00p 44.00p 0
16/10/2019 44.00p 44.00p 44.00p 44.00p 0
15/10/2019 44.00p 44.00p 44.00p 44.00p 0
14/10/2019 44.00p 44.00p 44.00p 44.00p 0
11/10/2019 44.00p 44.00p 43.10p 44.00p 9
10/10/2019 44.00p 44.00p 44.00p 44.00p 0
09/10/2019 44.00p 44.00p 44.00p 44.00p 0
08/10/2019 44.00p 44.00p 44.00p 44.00p 0
07/10/2019 44.00p 44.00p 44.00p 44.00p 0
04/10/2019 44.00p 44.00p 43.60p 44.00p 9000
03/10/2019 44.00p 44.00p 44.00p 44.00p 0
02/10/2019 44.00p 44.00p 44.00p 44.00p 0
01/10/2019 44.00p 44.00p 43.00p 44.00p 3000
30/09/2019 44.00p 44.40p 44.00p 44.00p 11000
27/09/2019 45.00p 45.00p 45.00p 45.00p 0
26/09/2019 45.00p 45.00p 43.00p 45.00p 12500
25/09/2019 45.00p 45.00p 45.00p 45.00p 0
24/09/2019 45.00p 45.00p 45.00p 45.00p 0
23/09/2019 45.00p 45.00p 45.00p 45.00p 21000
20/09/2019 45.00p 45.00p 43.00p 45.00p 1177
19/09/2019 45.00p 45.00p 45.00p 45.00p 0
18/09/2019 45.00p 45.00p 45.00p 45.00p 0
17/09/2019 45.00p 45.00p 45.00p 45.00p 0
16/09/2019 45.00p 45.00p 45.00p 45.00p 0
13/09/2019 45.00p 45.00p 43.70p 45.00p 5000
12/09/2019 45.00p 45.00p 45.00p 45.00p 0
11/09/2019 45.00p 45.00p 45.00p 45.00p 0
10/09/2019 45.00p 45.00p 43.70p 45.00p 214
09/09/2019 45.00p 45.00p 45.00p 45.00p 0
06/09/2019 45.00p 45.00p 45.00p 45.00p 0
05/09/2019 45.00p 46.50p 45.00p 45.00p 412
04/09/2019 45.00p 45.00p 43.70p 45.00p 3278

*Close Price adjusted for both dividends and splits