- Share Prices
Windar Photonics PLC (WPHO)
49.50p+0.00 (+0.00%)03 Jul 2024, 14:30
Windar Photonics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2024 | 50.00p | 49.50p | 48.00p | 49.50p | 76,259 |
Jul 1, 2024 | 49.50p | 51.00p | 49.00p | 50.00p | 148,814 |
Jun 28, 2024 | 50.00p | 49.20p | 48.80p | 48.80p | 25,002 |
Jun 26, 2024 | 50.00p | 49.93p | 49.00p | 50.00p | 43,768 |
Jun 24, 2024 | 51.50p | 53.00p | 50.00p | 50.00p | 43,249 |
Jun 21, 2024 | 51.50p | 52.50p | 50.00p | 51.50p | 104,597 |
Jun 20, 2024 | 51.50p | 51.75p | 50.00p | 51.50p | 31,000 |
Jun 19, 2024 | 51.50p | 52.00p | 50.00p | 51.50p | 84,730 |
Jun 18, 2024 | 51.00p | 53.00p | 50.00p | 51.50p | 69,952 |
Jun 17, 2024 | 51.00p | 51.40p | 49.00p | 51.00p | 25,143 |
Jun 14, 2024 | 51.00p | 50.75p | 49.80p | 51.00p | 4,959 |
Jun 13, 2024 | 50.50p | 51.80p | 50.75p | 51.00p | 20,951 |
Jun 12, 2024 | 49.50p | 51.00p | 50.78p | 50.50p | 9,743 |
Jun 11, 2024 | 48.50p | 51.00p | 48.50p | 49.50p | 3,153 |
Jun 10, 2024 | 48.50p | 50.00p | 47.00p | 48.50p | 42,159 |
Jun 7, 2024 | 48.50p | 47.00p | 47.00p | 48.50p | 2,500 |
Jun 6, 2024 | 50.00p | 50.70p | 47.00p | 48.50p | 104,265 |
Jun 5, 2024 | 48.50p | 51.07p | 47.00p | 50.00p | 206,388 |
Jun 4, 2024 | 48.50p | 49.00p | 47.00p | 48.50p | 425,959 |
Jun 3, 2024 | 47.50p | 49.50p | 47.00p | 48.50p | 91,979 |
May 31, 2024 | 48.00p | 48.78p | 47.00p | 47.50p | 51,366 |
May 30, 2024 | 48.50p | 49.00p | 47.81p | 48.00p | 12,107 |
May 29, 2024 | 48.00p | 50.00p | 47.50p | 48.50p | 23,081 |
May 28, 2024 | 46.00p | 49.00p | 45.84p | 49.00p | 40,514 |
May 24, 2024 | 46.00p | 47.04p | 45.00p | 46.50p | 192,351 |
May 23, 2024 | 44.50p | 44.96p | 44.00p | 46.00p | 9,704 |
May 22, 2024 | 44.50p | 45.00p | 44.60p | 44.50p | 51,852 |
May 21, 2024 | 44.50p | 44.68p | 44.06p | 44.50p | 11,947 |
May 20, 2024 | 44.50p | 44.70p | 44.68p | 44.50p | 666 |
May 17, 2024 | 44.50p | 44.79p | 44.00p | 44.50p | 34,650 |
May 16, 2024 | 44.50p | 44.40p | 44.00p | 44.50p | 19,823 |
May 15, 2024 | 44.50p | 44.45p | 44.00p | 44.00p | 87,749 |
May 14, 2024 | 44.50p | 45.00p | 44.00p | 44.50p | 156,947 |
May 13, 2024 | 44.50p | 44.60p | 44.00p | 44.50p | 11,157 |
May 10, 2024 | 44.50p | 45.00p | 44.00p | 44.50p | 60,857 |
May 9, 2024 | 41.50p | 45.00p | 41.00p | 44.00p | 31,175 |
May 7, 2024 | 41.50p | 42.00p | 41.00p | 41.50p | 26,830 |
May 3, 2024 | 41.50p | 42.00p | 41.00p | 41.50p | 14,502 |
May 2, 2024 | 41.50p | 42.00p | 40.00p | 41.50p | 155,175 |
May 1, 2024 | 45.90p | 44.90p | 43.00p | 41.50p | 33,901 |
Apr 30, 2024 | 45.90p | 47.00p | 45.00p | 45.90p | 60,028 |
Apr 29, 2024 | 46.50p | 47.00p | 45.00p | 45.90p | 37,285 |
Apr 26, 2024 | 48.50p | 50.00p | 46.00p | 46.50p | 79,597 |
Apr 25, 2024 | 45.00p | 51.00p | 44.00p | 48.50p | 210,252 |
Apr 24, 2024 | 44.00p | 47.00p | 43.00p | 47.00p | 101,603 |
Apr 23, 2024 | 44.00p | 44.76p | 44.76p | 44.00p | 3,553 |
Apr 22, 2024 | 44.00p | 45.88p | 43.90p | 44.00p | 31,843 |
Apr 19, 2024 | 40.00p | 46.60p | 41.00p | 44.00p | 150,630 |
Apr 18, 2024 | 37.00p | 41.00p | 36.00p | 40.00p | 2,029,845 |
Apr 17, 2024 | 36.50p | 38.00p | 35.00p | 37.00p | 17,448 |