Shares Magazine
56.52p-1.48 (-2.55%)15 Jul 2025, 15:13
Windar Photonics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 56.00p | 61.00p | 56.88p | 58.00p | 227,777 |
| Jul 11, 2025 | 53.00p | 59.50p | 53.35p | 56.00p | 217,267 |
| Jul 10, 2025 | 52.00p | 54.00p | 52.75p | 53.50p | 75,118 |
| Jul 9, 2025 | 50.50p | 53.00p | 50.00p | 51.50p | 101,779 |
| Jul 8, 2025 | 49.00p | 52.00p | 48.60p | 50.50p | 284,982 |
| Jul 7, 2025 | 49.00p | 50.00p | 47.67p | 49.00p | 71,902 |
| Jul 4, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 41,200 |
| Jul 3, 2025 | 49.00p | 50.00p | 48.00p | 49.00p | 51,403 |
| Jul 2, 2025 | 48.50p | 49.79p | 48.10p | 49.00p | 90,390 |
| Jul 1, 2025 | 52.50p | 53.00p | 48.00p | 48.50p | 185,593 |
| Jun 30, 2025 | 53.50p | 54.50p | 51.00p | 54.50p | 20,979 |
| Jun 27, 2025 | 53.50p | 53.74p | 53.00p | 53.50p | 88,902 |
| Jun 26, 2025 | 53.50p | 54.00p | 51.00p | 53.50p | 36,344 |
| Jun 25, 2025 | 55.00p | 56.00p | 50.65p | 53.50p | 73,924 |
| Jun 24, 2025 | 59.00p | 61.00p | 55.00p | 58.00p | 64,368 |
| Jun 23, 2025 | 59.00p | 59.60p | 57.20p | 59.00p | 17,056 |
| Jun 20, 2025 | 59.00p | 61.00p | 56.00p | 59.00p | 40,174 |
| Jun 19, 2025 | 59.00p | 62.00p | 57.20p | 59.00p | 17,839 |
| Jun 18, 2025 | 57.50p | 61.50p | 57.00p | 61.50p | 122,868 |
| Jun 17, 2025 | 57.50p | 58.97p | 57.50p | 57.50p | 131,664 |
| Jun 16, 2025 | 53.00p | 59.50p | 52.50p | 57.50p | 145,238 |
| Jun 13, 2025 | 51.00p | 55.00p | 50.00p | 53.00p | 77,153 |
| Jun 12, 2025 | 50.00p | 52.00p | 50.00p | 51.00p | 19,652 |
| Jun 11, 2025 | 50.50p | 53.00p | 48.20p | 50.00p | 155,803 |
| Jun 10, 2025 | 47.00p | 52.90p | 47.00p | 52.25p | 139,605 |
| Jun 9, 2025 | 47.00p | 47.75p | 47.70p | 47.00p | 3,029 |
| Jun 6, 2025 | 47.00p | 47.80p | 46.00p | 47.00p | 42,314 |
| Jun 5, 2025 | 47.50p | 48.00p | 46.00p | 47.00p | 19,210 |
| Jun 4, 2025 | 47.50p | 48.00p | 46.00p | 47.50p | 14,543 |
| Jun 3, 2025 | 48.10p | 50.00p | 47.20p | 47.50p | 44,385 |
| Jun 2, 2025 | 48.10p | 48.30p | 48.30p | 48.10p | 1,026 |
| May 30, 2025 | 48.10p | 49.00p | 47.20p | 48.10p | 8 |
| May 29, 2025 | 48.10p | 48.30p | 48.30p | 48.10p | 1,000 |
| May 28, 2025 | 48.60p | 49.00p | 47.20p | 48.10p | 4,654 |
| May 27, 2025 | 48.60p | 47.23p | 47.23p | 48.60p | 995 |
| May 23, 2025 | 48.60p | 50.00p | 46.08p | 48.60p | 17,073 |
| May 22, 2025 | 48.60p | 50.00p | 47.20p | 48.60p | 237 |
| May 21, 2025 | 49.00p | 50.00p | 47.20p | 48.60p | 5,257 |
| May 20, 2025 | 49.00p | 48.80p | 48.12p | 49.00p | 63,576 |
| May 19, 2025 | 49.00p | 48.90p | 48.00p | 49.00p | 26,689 |
| May 16, 2025 | 49.00p | 48.35p | 48.00p | 49.00p | 20,000 |
| May 15, 2025 | 50.00p | 52.00p | 48.00p | 49.00p | 56,725 |
| May 14, 2025 | 49.00p | 52.00p | 48.00p | 50.00p | 14,145 |
| May 13, 2025 | 52.00p | 55.00p | 48.00p | 53.00p | 101,407 |
| May 12, 2025 | 53.00p | 54.00p | 51.50p | 54.00p | 23,984 |
| May 9, 2025 | 50.75p | 54.00p | 49.00p | 53.00p | 23,334 |
| May 8, 2025 | 46.50p | 52.50p | 48.00p | 51.25p | 33,041 |
| May 7, 2025 | 44.50p | 48.00p | 45.97p | 46.50p | 9,100 |
| May 6, 2025 | 43.00p | 45.00p | 45.00p | 44.50p | 2,000 |
| May 2, 2025 | 43.00p | 43.98p | 43.96p | 43.00p | 1,451 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 370.50 | 14.18 |
| Trustpilot Group PLC | 277.00 | 9.66 |
| Genus PLC | 2,414.70 | 8.04 |
| Experian PLC | 4,038.00 | 4.80 |
| Hilton Food Group PLC | 874.00 | 3.43 |
| Bytes Technology Group PLC | 330.40 | 2.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.40 | -6.51 |
| B&M European Value Retail S.A. | 241.20 | -6.40 |
| Fresnillo PLC | 1,462.00 | -5.19 |
| Convatec Group PLC | 247.80 | -4.32 |
| 4Imprint Group PLC | 3,579.94 | -3.64 |
| Ithaca Energy PLC | 160.98 | -3.03 |