Shares Magazine
43.00p+0.00 (+0.00%)02 May 2025, 11:41
Windar Photonics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 43.00p | 43.98p | 43.96p | 43.00p | 1,451 |
| May 1, 2025 | 43.00p | 44.00p | 43.95p | 43.00p | 2,138 |
| Apr 30, 2025 | 42.50p | 44.00p | 42.00p | 43.00p | 41,407 |
| Apr 29, 2025 | 42.50p | 43.25p | 41.30p | 42.50p | 13,453 |
| Apr 28, 2025 | 42.50p | 43.25p | 43.25p | 42.50p | 2,580 |
| Apr 25, 2025 | 42.50p | 41.02p | 41.02p | 42.50p | 6,900 |
| Apr 24, 2025 | 42.50p | 44.00p | 43.52p | 42.50p | 2,316 |
| Apr 23, 2025 | 42.00p | 44.00p | 41.00p | 42.50p | 118 |
| Apr 22, 2025 | 42.00p | 44.00p | 40.00p | 42.00p | 291 |
| Apr 17, 2025 | 41.00p | 44.00p | 40.00p | 42.00p | 23,798 |
| Apr 16, 2025 | 41.00p | 40.35p | 40.35p | 41.00p | 4,957 |
| Apr 15, 2025 | 41.00p | 41.38p | 40.02p | 41.00p | 16,195 |
| Apr 14, 2025 | 41.00p | 41.50p | 40.24p | 41.00p | 25,870 |
| Apr 11, 2025 | 41.50p | 42.00p | 40.54p | 41.00p | 216,312 |
| Apr 10, 2025 | 41.50p | 42.00p | 40.20p | 41.50p | 13,711 |
| Apr 9, 2025 | 41.50p | 41.88p | 41.50p | 41.50p | 50,000 |
| Apr 8, 2025 | 41.50p | 41.00p | 41.00p | 41.50p | 6,281 |
| Apr 7, 2025 | 41.50p | 41.88p | 41.00p | 41.50p | 32,412 |
| Apr 4, 2025 | 42.00p | 42.00p | 40.00p | 41.50p | 128,788 |
| Apr 3, 2025 | 42.00p | 43.00p | 41.00p | 42.00p | 44,812 |
| Apr 2, 2025 | 42.00p | 43.00p | 41.00p | 42.00p | 32,371 |
| Apr 1, 2025 | 40.50p | 44.00p | 40.11p | 42.00p | 125,331 |
| Mar 31, 2025 | 41.50p | 42.00p | 41.00p | 40.50p | 10,335 |
| Mar 28, 2025 | 41.50p | 41.00p | 41.00p | 41.50p | 9,900 |
| Mar 27, 2025 | 43.00p | 43.00p | 41.00p | 41.50p | 31,547 |
| Mar 26, 2025 | 43.00p | 44.00p | 42.00p | 43.00p | 196,929 |
| Mar 25, 2025 | 43.50p | 44.20p | 42.00p | 43.00p | 54,398 |
| Mar 24, 2025 | 43.00p | 44.00p | 42.00p | 43.50p | 216,740 |
| Mar 21, 2025 | 42.00p | 43.00p | 41.00p | 42.00p | 25,003 |
| Mar 20, 2025 | 42.00p | 41.00p | 41.00p | 42.00p | 336 |
| Mar 19, 2025 | 42.00p | 41.74p | 41.74p | 42.00p | 8,355 |
| Mar 18, 2025 | 42.00p | 42.80p | 41.00p | 42.00p | 7,200 |
| Mar 17, 2025 | 42.50p | 42.35p | 41.00p | 41.80p | 14,010 |
| Mar 14, 2025 | 42.50p | 42.75p | 42.75p | 42.50p | 2,000 |
| Mar 12, 2025 | 42.50p | 43.00p | 41.20p | 42.50p | 20,564 |
| Mar 11, 2025 | 42.50p | 43.80p | 42.10p | 42.50p | 7,229 |
| Mar 10, 2025 | 42.50p | 43.00p | 42.60p | 42.50p | 1,765 |
| Mar 7, 2025 | 42.50p | 43.06p | 42.00p | 42.50p | 59,131 |
| Mar 6, 2025 | 42.50p | 43.00p | 42.65p | 42.50p | 27,828 |
| Mar 5, 2025 | 43.00p | 43.00p | 41.00p | 42.50p | 28,816 |
| Mar 4, 2025 | 43.00p | 44.00p | 42.00p | 43.00p | 58,742 |
| Mar 3, 2025 | 43.00p | 43.11p | 42.25p | 43.00p | 24,614 |
| Feb 28, 2025 | 43.00p | 43.20p | 42.25p | 43.00p | 33,551 |
| Feb 27, 2025 | 43.00p | 43.40p | 42.24p | 43.00p | 31,716 |
| Feb 26, 2025 | 43.00p | 44.00p | 42.30p | 43.00p | 97,899 |
| Feb 25, 2025 | 45.50p | 46.00p | 42.01p | 43.00p | 133,852 |
| Feb 24, 2025 | 48.50p | 49.00p | 45.00p | 45.50p | 41,174 |
| Feb 21, 2025 | 48.50p | 48.15p | 47.60p | 48.50p | 49,244 |
| Feb 20, 2025 | 49.00p | 49.00p | 48.00p | 48.50p | 36,771 |
| Feb 19, 2025 | 49.00p | 49.25p | 49.19p | 49.00p | 16,000 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.