1. Share Prices

  2. Windar Photonics PLC (WPHO)

44.00p+4.00 (+10.00%)19 Apr 2024, 17:15
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
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
Apr 16, 202436.50p37.70p35.78p36.50p52,327
Apr 15, 202436.50p38.00p35.00p36.00p38,855
Apr 12, 202434.00p37.00p33.00p36.50p215,629
Apr 10, 202434.00p33.50p33.30p34.00p9,000
Apr 9, 202433.50p34.20p33.20p34.50p373,034
Apr 8, 202433.00p37.00p33.00p33.50p405,200
Apr 5, 202433.00p33.00p33.00p33.00p114
Apr 4, 202433.00p34.00p32.00p33.00p17,371
Apr 3, 202433.00p32.17p32.17p33.00p96
Mar 28, 202433.00p32.00p31.00p33.00p10,601
Mar 27, 202433.00p34.00p33.02p33.00p316
Mar 26, 202433.00p34.00p34.00p33.00p1
Mar 25, 202433.00p32.00p30.00p33.00p505
Mar 22, 202433.00p32.80p31.40p33.00p1,539
Mar 21, 202433.00p33.00p33.00p33.00p41,459
Mar 20, 202433.00p32.17p32.17p33.00p602
Mar 19, 202433.00p33.20p33.20p33.00p301
Mar 18, 202433.00p32.10p32.00p33.00p1,383
Mar 15, 202433.50p33.28p32.00p33.00p55,564
Mar 14, 202433.50p35.00p31.40p33.50p612
Mar 11, 202433.50p32.25p32.22p33.50p20,500
Mar 7, 202433.50p34.00p32.03p33.50p30,897
Mar 6, 202435.00p34.55p32.50p33.50p42,942
Mar 5, 202437.00p36.02p33.00p35.50p351,234
Mar 4, 202437.00p38.00p36.60p37.00p14,849
Mar 1, 202434.50p38.69p33.00p37.00p30,115
Feb 29, 202434.50p33.65p33.65p34.50p210
Feb 28, 202434.50p36.00p33.00p34.50p63,856
Feb 27, 202433.00p36.00p32.00p34.50p103,886
Feb 26, 202433.00p34.00p33.20p33.00p605
Feb 23, 202433.00p33.24p32.10p33.00p37,455
Feb 22, 202433.00p33.50p32.50p33.00p51,500
Feb 21, 202432.50p32.65p32.60p32.50p20,152
Feb 20, 202432.50p33.00p32.00p32.50p45,085
Feb 19, 202432.50p32.88p32.00p32.50p31,109
Feb 16, 202432.50p32.92p32.00p32.50p38,400
Feb 15, 202433.00p34.00p32.02p32.50p91,041
Feb 14, 202433.50p34.00p32.00p33.00p110,043
Feb 13, 202433.50p33.53p33.00p33.50p57,500
Feb 12, 202434.00p36.00p33.00p33.50p225,488
Feb 9, 202437.50p37.00p30.00p33.50p7,159,635
Feb 8, 202437.50p36.00p36.00p37.50p2
Feb 6, 202437.50p39.00p36.15p37.50p70,015
Feb 5, 202437.50p39.00p35.00p36.50p62,823
Feb 2, 202438.50p37.90p37.00p38.50p50,585
Feb 1, 202440.00p39.30p37.00p38.50p29,613
Jan 31, 202441.00p40.00p38.00p40.00p32,933
12345
Showing 1 to 50 of 228

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.