1. Share Prices

  2. Windar Photonics PLC (WPHO)

61.50p+5.50 (+9.82%)24 Dec 2024, 12:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Windar Photonics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 202456.00p62.97p55.00p61.50p48,581
Dec 23, 202456.00p57.00p56.22p56.00p7,363
Dec 20, 202456.00p56.50p56.00p56.00p315,070
Dec 19, 202456.00p57.00p55.00p56.00p43,214
Dec 18, 202452.50p58.00p52.00p56.00p294,775
Dec 17, 202450.50p51.90p49.35p50.50p2,677
Dec 16, 202449.50p51.00p48.00p50.50p13,903
Dec 13, 202449.50p51.00p48.00p49.50p210,428
Dec 12, 202449.50p51.00p50.25p49.50p15,261
Dec 11, 202449.50p51.00p48.00p49.50p153,260
Dec 10, 202449.50p51.00p49.22p49.50p84,169
Dec 9, 202449.50p51.00p49.99p49.50p35,397
Dec 6, 202451.50p51.50p48.00p49.00p76,987
Dec 5, 202449.00p51.95p48.00p51.50p277,089
Dec 4, 202447.00p49.49p43.00p49.00p145,924
Dec 3, 202450.50p51.00p42.00p47.00p224,545
Dec 2, 202449.50p52.50p49.83p51.00p228,313
Nov 29, 202446.50p50.00p45.00p49.50p375,616
Nov 28, 202439.00p49.00p38.00p40.20p559,088
Nov 27, 202440.50p40.00p39.00p39.50p179,753
Nov 26, 202441.50p42.00p40.00p40.50p111,955
Nov 21, 202442.50p44.60p40.36p41.50p17,779
Nov 20, 202442.50p44.00p41.00p44.00p10,075
Nov 19, 202442.50p44.00p41.00p42.50p62,917
Nov 18, 202443.00p43.50p41.20p42.50p7,335
Nov 15, 202443.00p44.00p41.60p43.00p10,898
Nov 14, 202441.50p44.00p42.00p43.00p26,150
Nov 13, 202439.50p41.00p40.50p40.50p55,913
Nov 12, 202439.50p40.85p37.33p39.50p107,324
Nov 11, 202441.50p43.00p40.33p41.50p33,060
Nov 8, 202441.50p40.35p40.35p41.50p1,190
Nov 7, 202441.50p40.33p40.33p41.50p3,364
Nov 6, 202441.00p40.00p40.00p41.50p2
Nov 5, 202441.50p42.00p39.00p41.00p31,885
Nov 4, 202441.50p43.00p40.00p41.50p17
Nov 1, 202441.50p40.00p40.00p41.50p2,342
Oct 30, 202441.50p43.00p39.50p41.50p20,013
Oct 29, 202442.00p43.00p40.11p41.50p10,035
Oct 28, 202442.50p42.60p41.00p42.00p9,411
Oct 25, 202445.00p46.00p42.00p42.50p54,531
Oct 24, 202445.00p45.00p45.00p45.00p41,116
Oct 23, 202441.50p46.00p42.00p45.00p59,310
Oct 22, 202441.50p41.80p41.80p41.50p1,000
Oct 21, 202441.50p43.00p43.00p41.50p695
Oct 18, 202441.50p43.00p43.00p41.50p2,000
Oct 17, 202441.00p44.00p40.00p41.50p59,013
Oct 16, 202440.00p43.00p41.00p41.00p10,356
Oct 15, 202439.50p40.85p38.00p40.00p17,153
Oct 14, 202439.50p38.18p38.18p39.50p505
Oct 11, 202439.50p38.18p38.00p39.50p3,050
12345
Showing 1 to 50 of 219

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.