1. Share Prices

  2. Windar Photonics PLC (WPHO)

49.50p-0.30 (-0.61%)03 Jul 2024, 14:30
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
Jul 2, 202450.00p49.50p48.00p49.50p76,259
Jul 1, 202449.50p51.00p49.00p50.00p148,814
Jun 28, 202450.00p49.20p48.80p48.80p25,002
Jun 26, 202450.00p49.93p49.00p50.00p43,768
Jun 24, 202451.50p53.00p50.00p50.00p43,249
Jun 21, 202451.50p52.50p50.00p51.50p104,597
Jun 20, 202451.50p51.75p50.00p51.50p31,000
Jun 19, 202451.50p52.00p50.00p51.50p84,730
Jun 18, 202451.00p53.00p50.00p51.50p69,952
Jun 17, 202451.00p51.40p49.00p51.00p25,143
Jun 14, 202451.00p50.75p49.80p51.00p4,959
Jun 13, 202450.50p51.80p50.75p51.00p20,951
Jun 12, 202449.50p51.00p50.78p50.50p9,743
Jun 11, 202448.50p51.00p48.50p49.50p3,153
Jun 10, 202448.50p50.00p47.00p48.50p42,159
Jun 7, 202448.50p47.00p47.00p48.50p2,500
Jun 6, 202450.00p50.70p47.00p48.50p104,265
Jun 5, 202448.50p51.07p47.00p50.00p206,388
Jun 4, 202448.50p49.00p47.00p48.50p425,959
Jun 3, 202447.50p49.50p47.00p48.50p91,979
May 31, 202448.00p48.78p47.00p47.50p51,366
May 30, 202448.50p49.00p47.81p48.00p12,107
May 29, 202448.00p50.00p47.50p48.50p23,081
May 28, 202446.00p49.00p45.84p49.00p40,514
May 24, 202446.00p47.04p45.00p46.50p192,351
May 23, 202444.50p44.96p44.00p46.00p9,704
May 22, 202444.50p45.00p44.60p44.50p51,852
May 21, 202444.50p44.68p44.06p44.50p11,947
May 20, 202444.50p44.70p44.68p44.50p666
May 17, 202444.50p44.79p44.00p44.50p34,650
May 16, 202444.50p44.40p44.00p44.50p19,823
May 15, 202444.50p44.45p44.00p44.00p87,749
May 14, 202444.50p45.00p44.00p44.50p156,947
May 13, 202444.50p44.60p44.00p44.50p11,157
May 10, 202444.50p45.00p44.00p44.50p60,857
May 9, 202441.50p45.00p41.00p44.00p31,175
May 7, 202441.50p42.00p41.00p41.50p26,830
May 3, 202441.50p42.00p41.00p41.50p14,502
May 2, 202441.50p42.00p40.00p41.50p155,175
May 1, 202445.90p44.90p43.00p41.50p33,901
Apr 30, 202445.90p47.00p45.00p45.90p60,028
Apr 29, 202446.50p47.00p45.00p45.90p37,285
Apr 26, 202448.50p50.00p46.00p46.50p79,597
Apr 25, 202445.00p51.00p44.00p48.50p210,252
Apr 24, 202444.00p47.00p43.00p47.00p101,603
Apr 23, 202444.00p44.76p44.76p44.00p3,553
Apr 22, 202444.00p45.88p43.90p44.00p31,843
Apr 19, 202440.00p46.60p41.00p44.00p150,630
Apr 18, 202437.00p41.00p36.00p40.00p2,029,845
Apr 17, 202436.50p38.00p35.00p37.00p17,448
12345
Showing 1 to 50 of 233

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC67.408.71
Hochschild Mining PLC186.007.27
Close Brothers Group PLC444.806.92
Hammerson PLC29.466.20
Bridgepoint Group PLC232.405.44
Osb Group PLC462.005.19

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC114.00-3.06
Puretech Health PLC179.00-3.03
Indivior PLC1,182.00-2.39
Carnival PLC1,258.00-1.83
Cmc Markets PLC324.50-1.82
3I Group PLC3,007.66-1.23