Windar Photonics
(WPHO)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
50.50p
|
52.00p
|
49.15p
|
50.50p
|
3,500
|
|
16/07/2024
|
50.50p
|
50.50p
|
48.00p
|
50.50p
|
34,935
|
|
15/07/2024
|
50.50p
|
50.75p
|
50.50p
|
50.50p
|
138
|
|
12/07/2024
|
50.50p
|
50.75p
|
50.50p
|
50.50p
|
5,887
|
|
11/07/2024
|
50.50p
|
52.00p
|
49.00p
|
50.50p
|
2,209
|
|
10/07/2024
|
50.50p
|
51.10p
|
49.00p
|
50.50p
|
21,539
|
|
09/07/2024
|
49.00p
|
52.00p
|
49.00p
|
50.50p
|
32,711
|
|
08/07/2024
|
49.50p
|
49.50p
|
49.00p
|
49.50p
|
3,698
|
|
05/07/2024
|
49.50p
|
49.72p
|
49.00p
|
49.50p
|
28,746
|
|
04/07/2024
|
49.50p
|
49.50p
|
49.00p
|
49.50p
|
559,988
|
|
03/07/2024
|
49.50p
|
49.50p
|
49.00p
|
49.50p
|
7,516
|
|
02/07/2024
|
50.00p
|
50.00p
|
48.00p
|
49.50p
|
76,259
|
|
01/07/2024
|
49.50p
|
51.00p
|
49.00p
|
50.00p
|
148,814
|
|
28/06/2024
|
50.00p
|
50.00p
|
48.80p
|
48.80p
|
25,002
|
|
27/06/2024
|
50.00p
|
50.00p
|
49.44p
|
50.00p
|
0
|
|
26/06/2024
|
50.00p
|
50.00p
|
49.00p
|
50.00p
|
43,768
|
|
25/06/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
24/06/2024
|
51.50p
|
53.00p
|
50.00p
|
50.00p
|
43,249
|
|
21/06/2024
|
51.50p
|
52.50p
|
50.00p
|
51.50p
|
104,597
|
|
20/06/2024
|
51.50p
|
51.75p
|
50.00p
|
51.50p
|
31,000
|
|
19/06/2024
|
51.50p
|
52.00p
|
50.00p
|
51.50p
|
84,730
|
|
18/06/2024
|
51.00p
|
53.00p
|
50.00p
|
51.50p
|
69,952
|
|
17/06/2024
|
51.00p
|
51.40p
|
49.00p
|
51.00p
|
25,143
|
|
14/06/2024
|
51.00p
|
51.00p
|
49.80p
|
51.00p
|
4,959
|
|
13/06/2024
|
50.50p
|
51.80p
|
50.50p
|
51.00p
|
20,951
|
|
12/06/2024
|
49.50p
|
51.00p
|
49.50p
|
50.50p
|
9,744
|
|
11/06/2024
|
48.50p
|
51.00p
|
48.50p
|
49.50p
|
3,154
|
|
10/06/2024
|
48.50p
|
50.00p
|
47.00p
|
48.50p
|
42,159
|
|
07/06/2024
|
48.50p
|
48.50p
|
47.00p
|
48.50p
|
2,500
|
|
06/06/2024
|
50.00p
|
50.70p
|
47.00p
|
48.50p
|
104,265
|
|
05/06/2024
|
48.50p
|
51.07p
|
47.00p
|
50.00p
|
206,388
|
|
04/06/2024
|
48.50p
|
49.00p
|
47.00p
|
48.50p
|
425,959
|
|
03/06/2024
|
47.50p
|
49.50p
|
47.00p
|
48.50p
|
91,979
|
|
31/05/2024
|
48.00p
|
48.78p
|
47.00p
|
47.50p
|
51,366
|
|
30/05/2024
|
48.50p
|
49.00p
|
47.81p
|
48.00p
|
12,107
|
|
29/05/2024
|
48.00p
|
50.00p
|
47.50p
|
48.50p
|
23,081
|
|
28/05/2024
|
46.00p
|
49.00p
|
45.84p
|
49.00p
|
40,514
|
|
27/05/2024
|
46.00p
|
47.04p
|
45.00p
|
46.50p
|
192,351
|