Windar Photonics
(WPHO)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
17/01/2025
|
57.50p
|
58.50p
|
57.00p
|
57.50p
|
56,242
|
|
16/01/2025
|
57.50p
|
57.75p
|
57.45p
|
57.50p
|
37,641
|
|
15/01/2025
|
57.50p
|
58.46p
|
56.75p
|
57.50p
|
18,088
|
|
14/01/2025
|
57.50p
|
57.50p
|
57.40p
|
57.50p
|
5,470
|
|
13/01/2025
|
57.50p
|
60.00p
|
56.36p
|
57.50p
|
55,313
|
|
10/01/2025
|
58.00p
|
59.11p
|
56.22p
|
57.50p
|
37,131
|
|
09/01/2025
|
59.00p
|
59.00p
|
56.20p
|
58.00p
|
37,666
|
|
08/01/2025
|
59.00p
|
59.40p
|
58.10p
|
59.00p
|
25,538
|
|
07/01/2025
|
59.00p
|
60.00p
|
58.02p
|
59.00p
|
39,030
|
|
06/01/2025
|
59.00p
|
60.00p
|
58.00p
|
59.00p
|
10,121
|
|
03/01/2025
|
59.50p
|
61.00p
|
57.25p
|
59.00p
|
19,281
|
|
02/01/2025
|
60.50p
|
61.00p
|
59.50p
|
59.50p
|
7,351
|
|
01/01/2025
|
60.50p
|
60.50p
|
60.31p
|
60.50p
|
0
|
|
31/12/2024
|
60.50p
|
60.50p
|
60.31p
|
60.50p
|
0
|
|
30/12/2024
|
60.50p
|
61.00p
|
60.00p
|
60.50p
|
13,088
|
|
27/12/2024
|
61.50p
|
62.00p
|
58.25p
|
60.50p
|
77,050
|
|
26/12/2024
|
56.00p
|
62.97p
|
55.00p
|
61.50p
|
48,581
|
|
25/12/2024
|
56.00p
|
62.97p
|
55.00p
|
61.50p
|
48,581
|
|
24/12/2024
|
56.00p
|
62.97p
|
55.00p
|
61.50p
|
48,581
|
|
23/12/2024
|
56.00p
|
57.00p
|
56.00p
|
56.00p
|
7,363
|
|
20/12/2024
|
56.00p
|
56.50p
|
56.00p
|
56.00p
|
315,070
|
|
19/12/2024
|
56.00p
|
57.00p
|
55.00p
|
56.00p
|
43,214
|
|
18/12/2024
|
52.50p
|
58.00p
|
52.00p
|
56.00p
|
294,775
|
|
17/12/2024
|
50.50p
|
51.90p
|
49.35p
|
50.50p
|
2,677
|
|
16/12/2024
|
49.50p
|
51.00p
|
48.00p
|
50.50p
|
13,903
|
|
13/12/2024
|
49.50p
|
51.00p
|
48.00p
|
49.50p
|
210,428
|
|
12/12/2024
|
49.50p
|
51.00p
|
49.50p
|
49.50p
|
15,261
|
|
11/12/2024
|
49.50p
|
51.00p
|
48.00p
|
49.50p
|
153,260
|
|
10/12/2024
|
49.50p
|
51.00p
|
49.22p
|
49.50p
|
84,169
|
|
09/12/2024
|
49.50p
|
51.00p
|
49.50p
|
49.50p
|
35,397
|
|
06/12/2024
|
51.50p
|
51.50p
|
48.00p
|
49.00p
|
76,987
|
|
05/12/2024
|
49.00p
|
51.95p
|
48.00p
|
51.50p
|
277,089
|
|
04/12/2024
|
47.00p
|
49.49p
|
43.00p
|
49.00p
|
145,924
|
|
03/12/2024
|
50.50p
|
51.00p
|
42.00p
|
47.00p
|
224,545
|
|
02/12/2024
|
49.50p
|
52.50p
|
49.50p
|
51.00p
|
228,313
|
|
29/11/2024
|
46.50p
|
50.00p
|
45.00p
|
49.50p
|
343,635
|
|
28/11/2024
|
39.00p
|
49.00p
|
38.00p
|
40.20p
|
559,088
|
|
27/11/2024
|
40.50p
|
40.50p
|
39.00p
|
39.50p
|
179,753
|
|
26/11/2024
|
41.50p
|
42.00p
|
40.00p
|
40.50p
|
61,955
|
|
25/11/2024
|
41.50p
|
41.58p
|
41.50p
|
41.50p
|
0
|
|
22/11/2024
|
41.50p
|
41.58p
|
41.50p
|
41.50p
|
0
|
|
21/11/2024
|
42.50p
|
44.60p
|
40.36p
|
41.50p
|
17,779
|
|
20/11/2024
|
42.50p
|
44.00p
|
41.00p
|
44.00p
|
10,075
|
|
19/11/2024
|
42.50p
|
44.00p
|
41.00p
|
42.50p
|
12,917
|
|
18/11/2024
|
43.00p
|
43.50p
|
41.20p
|
42.50p
|
7,335
|
|
15/11/2024
|
43.00p
|
44.00p
|
41.60p
|
43.00p
|
10,898
|
|
14/11/2024
|
41.50p
|
44.00p
|
41.50p
|
43.00p
|
26,150
|
|
13/11/2024
|
39.50p
|
41.00p
|
39.50p
|
39.50p
|
30,913
|
|
12/11/2024
|
39.50p
|
40.85p
|
37.33p
|
39.50p
|
107,324
|
|
11/11/2024
|
41.50p
|
43.00p
|
40.33p
|
41.50p
|
33,060
|
|
08/11/2024
|
41.50p
|
41.50p
|
40.36p
|
41.50p
|
1,190
|
|
07/11/2024
|
41.50p
|
41.50p
|
40.33p
|
41.50p
|
3,364
|
|
06/11/2024
|
41.00p
|
41.50p
|
40.00p
|
41.50p
|
2
|
|
05/11/2024
|
41.50p
|
42.00p
|
39.00p
|
41.00p
|
31,885
|
|
04/11/2024
|
41.50p
|
43.00p
|
40.00p
|
41.50p
|
17
|
|
01/11/2024
|
41.50p
|
41.50p
|
40.00p
|
41.50p
|
2,342
|
|
31/10/2024
|
41.50p
|
42.17p
|
41.50p
|
41.50p
|
0
|
|
30/10/2024
|
41.50p
|
43.00p
|
39.50p
|
41.50p
|
20,013
|
|
29/10/2024
|
42.00p
|
43.00p
|
40.11p
|
41.50p
|
10,035
|
|
28/10/2024
|
42.50p
|
42.60p
|
41.00p
|
42.00p
|
9,411
|
|
25/10/2024
|
45.00p
|
46.00p
|
42.00p
|
42.50p
|
54,531
|
|
24/10/2024
|
45.00p
|
45.00p
|
44.50p
|
45.00p
|
41,116
|
|
23/10/2024
|
41.50p
|
46.00p
|
41.50p
|
45.00p
|
28,219
|
|
22/10/2024
|
41.50p
|
41.80p
|
41.50p
|
41.50p
|
1,000
|
|
21/10/2024
|
41.50p
|
43.00p
|
41.50p
|
41.50p
|
695
|
|
18/10/2024
|
41.50p
|
43.00p
|
41.50p
|
41.50p
|
2,000
|
|
17/10/2024
|
41.00p
|
44.00p
|
40.00p
|
41.50p
|
59,013
|
|
16/10/2024
|
40.00p
|
43.00p
|
40.00p
|
41.00p
|
10,356
|
|
15/10/2024
|
39.50p
|
40.85p
|
38.00p
|
40.00p
|
17,153
|
|
14/10/2024
|
39.50p
|
39.50p
|
38.18p
|
39.50p
|
505
|
|
11/10/2024
|
39.50p
|
39.50p
|
38.00p
|
39.50p
|
3,050
|
|
10/10/2024
|
39.50p
|
39.50p
|
38.52p
|
39.50p
|
0
|
|
09/10/2024
|
39.50p
|
41.00p
|
39.50p
|
39.50p
|
2
|
|
08/10/2024
|
39.50p
|
41.00p
|
39.50p
|
39.50p
|
106
|
|
07/10/2024
|
39.50p
|
41.00p
|
38.00p
|
39.50p
|
1,247
|
|
04/10/2024
|
39.00p
|
40.01p
|
38.00p
|
39.50p
|
27,498
|
|
03/10/2024
|
40.50p
|
42.00p
|
37.00p
|
39.00p
|
17,091
|
|
02/10/2024
|
40.50p
|
41.08p
|
40.50p
|
40.50p
|
0
|
|
01/10/2024
|
40.50p
|
42.00p
|
39.00p
|
40.50p
|
1,723
|
|
30/09/2024
|
42.00p
|
42.00p
|
40.00p
|
40.50p
|
25,018
|
|
27/09/2024
|
42.00p
|
42.20p
|
42.00p
|
42.00p
|
4,711
|
|
26/09/2024
|
42.00p
|
45.00p
|
41.00p
|
45.00p
|
3,118
|
|
25/09/2024
|
42.50p
|
43.00p
|
41.00p
|
42.00p
|
27,568
|
|
24/09/2024
|
42.50p
|
44.00p
|
41.00p
|
42.50p
|
798
|
|
23/09/2024
|
42.50p
|
43.45p
|
42.50p
|
42.50p
|
0
|
|
20/09/2024
|
42.50p
|
44.00p
|
41.00p
|
42.50p
|
2,279
|
|
19/09/2024
|
42.50p
|
44.00p
|
42.50p
|
42.50p
|
10,521
|
|
18/09/2024
|
42.50p
|
43.45p
|
42.50p
|
42.50p
|
0
|
|
17/09/2024
|
42.50p
|
44.00p
|
41.06p
|
42.50p
|
13,430
|
|
16/09/2024
|
43.00p
|
44.00p
|
42.00p
|
42.50p
|
110,767
|
|
13/09/2024
|
43.00p
|
43.00p
|
42.20p
|
43.00p
|
116,805
|
|
12/09/2024
|
40.50p
|
43.00p
|
40.50p
|
40.50p
|
163,411
|
|
11/09/2024
|
40.50p
|
40.85p
|
40.05p
|
40.50p
|
4,238
|
|
10/09/2024
|
40.50p
|
40.90p
|
40.50p
|
40.50p
|
3,027
|
|
09/09/2024
|
43.00p
|
43.00p
|
40.00p
|
40.50p
|
51,739
|
|
06/09/2024
|
43.00p
|
43.00p
|
42.71p
|
43.00p
|
0
|
|
05/09/2024
|
43.00p
|
44.00p
|
43.00p
|
43.00p
|
6
|
|
04/09/2024
|
43.00p
|
43.09p
|
43.00p
|
43.00p
|
11,289
|
|
03/09/2024
|
43.00p
|
44.00p
|
42.00p
|
43.00p
|
402
|
|
02/09/2024
|
43.00p
|
43.16p
|
42.40p
|
43.00p
|
2,384
|
|
30/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
29/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
28/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
27/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
26/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
23/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
22/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
21/08/2024
|
43.00p
|
43.00p
|
42.56p
|
43.00p
|
0
|
|
20/08/2024
|
43.00p
|
43.00p
|
42.40p
|
43.00p
|
2,000
|
|
19/08/2024
|
44.50p
|
45.00p
|
42.15p
|
43.00p
|
26,682
|
|
16/08/2024
|
44.50p
|
44.70p
|
44.50p
|
44.50p
|
150
|
|
15/08/2024
|
44.50p
|
44.95p
|
44.50p
|
44.50p
|
417
|
|
14/08/2024
|
44.50p
|
44.50p
|
44.50p
|
44.50p
|
0
|
|
13/08/2024
|
44.50p
|
44.73p
|
44.10p
|
44.50p
|
9,065
|
|
12/08/2024
|
44.50p
|
44.50p
|
44.50p
|
44.50p
|
0
|
|
09/08/2024
|
44.50p
|
44.50p
|
44.50p
|
44.50p
|
0
|
|
08/08/2024
|
44.50p
|
44.75p
|
44.05p
|
44.50p
|
43
|
|
07/08/2024
|
48.00p
|
48.35p
|
44.00p
|
44.50p
|
59,116
|
|
06/08/2024
|
48.00p
|
48.50p
|
47.10p
|
48.00p
|
3,760
|
|
05/08/2024
|
48.50p
|
50.00p
|
47.00p
|
48.00p
|
14,761
|
|
02/08/2024
|
48.50p
|
50.00p
|
47.00p
|
48.50p
|
5,929
|
|
01/08/2024
|
48.50p
|
50.00p
|
47.00p
|
48.50p
|
7,809
|
|
31/07/2024
|
48.50p
|
48.50p
|
48.23p
|
48.50p
|
0
|
|
30/07/2024
|
50.50p
|
50.50p
|
47.00p
|
48.50p
|
29,024
|
|
29/07/2024
|
50.50p
|
51.45p
|
50.50p
|
50.50p
|
0
|
|
26/07/2024
|
50.50p
|
52.00p
|
50.50p
|
50.50p
|
1
|
|
25/07/2024
|
50.50p
|
52.00p
|
48.60p
|
50.50p
|
45,662
|
|
24/07/2024
|
50.50p
|
50.91p
|
50.50p
|
50.50p
|
0
|
|
23/07/2024
|
50.50p
|
50.50p
|
49.00p
|
50.50p
|
138,748
|
|
22/07/2024
|
50.50p
|
51.33p
|
50.50p
|
50.50p
|
0
|
|
19/07/2024
|
50.50p
|
52.00p
|
50.00p
|
50.50p
|
1,039
|
|
18/07/2024
|
50.50p
|
52.00p
|
49.00p
|
50.50p
|
68,274
|