Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2019 45.00p 45.00p 45.00p 45.00p 0
02/09/2019 45.00p 45.00p 45.00p 45.00p 0
30/08/2019 45.00p 45.00p 45.00p 45.00p 0
29/08/2019 45.00p 46.50p 45.00p 45.00p 504
28/08/2019 45.00p 46.50p 43.00p 45.00p 3900
27/08/2019 45.00p 45.00p 43.70p 45.00p 320
23/08/2019 45.00p 45.00p 45.00p 45.00p 0
22/08/2019 45.00p 46.50p 45.00p 45.00p 189
21/08/2019 45.00p 45.00p 45.00p 45.00p 0
20/08/2019 45.00p 45.00p 45.00p 45.00p 0
19/08/2019 45.00p 45.00p 45.00p 45.00p 0
16/08/2019 45.00p 45.00p 45.00p 45.00p 0
15/08/2019 45.00p 45.00p 43.60p 45.00p 300
14/08/2019 45.00p 45.00p 45.00p 45.00p 0
13/08/2019 45.00p 46.60p 45.00p 45.00p 6645
12/08/2019 45.00p 45.00p 43.40p 45.00p 909
09/08/2019 46.00p 46.00p 45.00p 45.00p 1213
08/08/2019 46.00p 46.80p 46.00p 46.00p 6500
07/08/2019 46.00p 46.00p 46.00p 46.00p 0
06/08/2019 46.00p 46.40p 45.00p 46.00p 30000
05/08/2019 46.00p 46.00p 46.00p 46.00p 320
02/08/2019 47.00p 47.00p 46.00p 46.00p 4000
01/08/2019 46.50p 47.00p 46.50p 47.00p 0
31/07/2019 46.50p 47.00p 46.50p 47.00p 1045
30/07/2019 47.00p 47.00p 47.00p 47.00p 0
29/07/2019 47.00p 47.00p 47.00p 47.00p 0
26/07/2019 47.00p 47.00p 46.70p 47.00p 1049
25/07/2019 47.00p 47.00p 47.00p 47.00p 0
24/07/2019 46.50p 47.00p 46.50p 47.00p 0
23/07/2019 46.50p 47.00p 46.50p 47.00p 0
22/07/2019 46.50p 47.96p 46.50p 47.00p 2064
19/07/2019 46.50p 47.00p 46.50p 47.00p 0
18/07/2019 46.50p 47.00p 46.00p 47.00p 145
17/07/2019 46.50p 47.00p 46.00p 47.00p 2949
16/07/2019 47.00p 47.00p 47.00p 47.00p 0
15/07/2019 46.50p 47.00p 46.50p 47.00p 0
12/07/2019 48.00p 48.00p 46.00p 47.00p 15000
11/07/2019 48.50p 48.50p 47.00p 48.50p 13000
10/07/2019 48.50p 48.50p 47.00p 48.50p 4733
09/07/2019 48.50p 48.50p 48.50p 48.50p 0
08/07/2019 48.50p 48.50p 48.50p 48.50p 0
05/07/2019 48.50p 48.50p 48.00p 48.50p 4648
04/07/2019 48.50p 50.00p 48.50p 48.50p 33148
03/07/2019 48.50p 50.00p 47.00p 50.00p 34968
02/07/2019 48.00p 50.00p 48.00p 48.50p 2000
01/07/2019 47.50p 47.60p 47.00p 47.60p 4732
28/06/2019 45.50p 48.00p 45.50p 47.50p 7150
27/06/2019 44.00p 46.00p 44.00p 44.50p 34555
26/06/2019 44.00p 44.00p 43.00p 44.00p 335
25/06/2019 44.00p 44.00p 44.00p 44.00p 0
24/06/2019 44.00p 44.00p 43.00p 44.00p 2890
21/06/2019 44.00p 44.00p 44.00p 44.00p 0
20/06/2019 45.00p 45.00p 42.00p 44.00p 7000
19/06/2019 45.00p 45.00p 45.00p 45.00p 0
18/06/2019 45.00p 45.00p 45.00p 45.00p 0
17/06/2019 46.50p 46.50p 45.00p 45.00p 1115
14/06/2019 46.50p 46.50p 45.50p 45.50p 0
13/06/2019 46.50p 46.50p 45.50p 45.50p 0
12/06/2019 46.50p 46.50p 45.00p 45.50p 1935
11/06/2019 45.50p 45.50p 45.50p 45.50p 0
10/06/2019 46.50p 46.50p 45.50p 45.50p 219
07/06/2019 45.50p 45.50p 45.50p 45.50p 0
06/06/2019 45.50p 45.50p 45.50p 45.50p 0
05/06/2019 46.50p 46.50p 45.50p 45.50p 3278
04/06/2019 46.50p 46.50p 45.50p 45.50p 0
03/06/2019 45.50p 45.50p 45.50p 45.50p 0
31/05/2019 46.50p 46.50p 45.50p 45.50p 646
30/05/2019 47.50p 47.50p 46.00p 46.50p 1000
29/05/2019 47.50p 47.50p 47.50p 47.50p 0
28/05/2019 47.50p 47.50p 47.50p 47.50p 0
24/05/2019 47.50p 47.50p 47.50p 47.50p 0
23/05/2019 47.00p 47.50p 47.00p 47.50p 0
22/05/2019 47.50p 47.90p 46.06p 47.50p 12704
21/05/2019 47.50p 47.90p 47.50p 47.50p 500
20/05/2019 47.50p 47.50p 47.50p 47.50p 0
17/05/2019 47.50p 47.50p 47.50p 47.50p 0
16/05/2019 47.50p 47.90p 46.00p 47.50p 3026
15/05/2019 47.50p 47.50p 47.50p 47.50p 0
14/05/2019 47.50p 47.50p 46.06p 47.50p 1190
13/05/2019 47.50p 47.50p 46.06p 47.50p 574
10/05/2019 47.50p 47.90p 47.50p 47.50p 14076
09/05/2019 47.50p 47.50p 47.50p 47.50p 0
08/05/2019 47.50p 47.50p 47.50p 47.50p 0
07/05/2019 47.50p 47.95p 47.50p 47.50p 401
03/05/2019 47.50p 47.50p 47.50p 47.50p 40000
02/05/2019 49.00p 49.50p 46.06p 47.50p 27738
01/05/2019 50.50p 50.50p 49.00p 49.00p 0
30/04/2019 50.50p 50.50p 49.00p 49.00p 0
29/04/2019 50.50p 50.50p 49.00p 49.00p 0
26/04/2019 49.00p 49.00p 49.00p 49.00p 0
25/04/2019 49.00p 49.50p 49.00p 49.00p 190
24/04/2019 49.00p 51.00p 49.00p 51.00p 1000
23/04/2019 49.00p 49.00p 48.11p 49.00p 500
18/04/2019 50.50p 50.50p 49.00p 49.00p 1142
17/04/2019 49.00p 49.00p 48.00p 49.00p 1534
16/04/2019 50.50p 50.50p 49.00p 49.00p 12676
15/04/2019 50.50p 50.50p 49.00p 49.00p 0
12/04/2019 50.50p 50.50p 49.00p 49.00p 0
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

*Close Price adjusted for both dividends and splits