1. Share Prices

  2. Windar Photonics PLC (WPHO)

41.50p-2.50 (-5.68%)21 Nov 2024, 11:20
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
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
Oct 9, 202439.50p41.00p41.00p39.50p2
Oct 8, 202439.50p41.00p41.00p39.50p106
Oct 7, 202439.50p41.00p38.00p39.50p1,247
Oct 4, 202439.00p40.01p38.00p39.50p27,498
Oct 3, 202440.50p42.00p37.00p39.00p17,091
Oct 1, 202440.50p42.00p39.00p40.50p1,723
Sep 30, 202442.00p42.00p40.00p40.50p25,018
Sep 27, 202442.00p42.20p42.20p42.00p4,711
Sep 26, 202442.00p45.00p41.00p45.00p3,118
Sep 25, 202442.50p43.00p41.00p42.00p27,568
Sep 24, 202442.50p44.00p41.00p42.50p798
Sep 20, 202442.50p44.00p41.00p42.50p2,279
Sep 19, 202442.50p44.00p42.65p42.50p10,521
Sep 17, 202442.50p44.00p41.06p42.50p13,430
Sep 16, 202443.00p44.00p42.00p42.50p110,767
Sep 13, 202443.00p42.50p42.20p43.00p116,805
Sep 12, 202440.50p42.70p40.80p43.00p163,411
Sep 11, 202440.50p40.85p40.05p40.50p4,238
Sep 10, 202440.50p40.90p40.90p40.50p3,027
Sep 9, 202443.00p42.00p40.00p40.50p51,739
Sep 5, 202443.00p44.00p44.00p43.00p6
12345
Showing 1 to 50 of 216

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.