Windar Photonics Plc (WPHO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -2.47933884298 | 60.5 | 60.5 | 59 | 9930 | 59.58679507 | DE |
| 4 | 9.5 | 19.1919191919 | 49.5 | 63 | 48.5 | 95909 | 53.56611249 | DE |
| 12 | 19.5 | 49.3670886076 | 39.5 | 63 | 38.4 | 78190 | 48.28858625 | DE |
| 26 | 9.5 | 19.1919191919 | 49.5 | 63 | 38.4 | 44168 | 47.71132139 | DE |
| 52 | 13.5 | 29.6703296703 | 45.5 | 63 | 31 | 86576 | 40.49348008 | DE |
| 156 | 41 | 227.777777778 | 18 | 63 | 5.5 | 48414 | 36.62300181 | DE |
| 260 | 29 | 96.6666666667 | 30 | 63 | 5.5 | 40743 | 32.38181856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 10121 |
| 1735925400 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 59 | 19281 |
| 1735839000 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 7351 |
| 1735666200 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1735579800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 13088 |
| 1735320600 | 60.5 | -1 | -1.63 | 61.5 | 63 | 60.5 | 77050 |
| 1735061400 | 61.5 | 5.5 | 9.82 | 56 | 61.5 | 56 | 48581 |
| 1734975000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 7363 |
| 1734715800 | 56 | 0 | 0.00 | 56 | 56 | 56 | 315070 |
| 1734629400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 68464 |
| 1734543000 | 56 | 5.5 | 10.89 | 52.5 | 56.5 | 52.5 | 344775 |
| 1734456600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 2677 |
| 1734370200 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.5 | 13903 |
| 1734111000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 330428 |
| 1734024600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 15261 |
| 1733938200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 48.5 | 203260 |
| 1733851800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 128507 |
| 1733765400 | 49.5 | 0.5 | 1.02 | 49.5 | 49.5 | 49.5 | 35397 |
| 1733506200 | 49 | -2.5 | -4.85 | 51.5 | 51.5 | 49 | 76987 |
| 1733419800 | 51.5 | 2.5 | 5.10 | 49 | 51.5 | 49 | 377089 |
| 1733333400 | 49 | 2 | 4.26 | 47 | 49 | 45.5 | 145924 |
| 1733247000 | 47 | -4 | -7.84 | 50.5 | 50.5 | 44.5 | 233345 |
| 1733160600 | 51 | 1.5 | 3.03 | 49.5 | 51.5 | 49.5 | 228313 |
| 1732901400 | 49.5 | 9.3 | 23.13 | 46.5 | 49.5 | 46.5 | 343635 |
| 1732815000 | 40.2 | 0.7 | 1.77 | 39 | 47.5 | 38.4 | 559088 |
| 1732728600 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 179753 |
| 1732642200 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 61955 |
| 1732555800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732296600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1732210200 | 41.5 | -2.5 | -5.68 | 42.5 | 42.5 | 41.5 | 17779 |
| 1732123800 | 44 | 1.5 | 3.53 | 42.5 | 44 | 42.5 | 10075 |
| 1732037400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 12917 |
| 1731951000 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 7335 |
| 1731691800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 10898 |
| 1731605400 | 43 | 2.5 | 6.17 | 41.5 | 43 | 41.5 | 26150 |
| 1731519000 | 40.5 | 1 | 2.53 | 39.5 | 41 | 39.5 | 77913 |
| 1731432600 | 39.5 | -2 | -4.82 | 39.5 | 39.5 | 38.5 | 107324 |
| 1731346200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 33060 |
| 1731087000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1190 |
| 1731000600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 3364 |
| 1730914200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 2 |
| 1730827800 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 40.5 | 31885 |
| 1730741400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 17 |
| 1730482200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 2342 |
| 1730395800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1730309400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41 | 20013 |
| 1730223000 | 41.5 | -0.5 | -1.19 | 42 | 42 | 41.5 | 10035 |
| 1730136600 | 42 | -0.5 | -1.18 | 42.5 | 42.5 | 42 | 9411 |
| 1729873800 | 42.5 | -2.5 | -5.56 | 45 | 45 | 42.5 | 78531 |
| 1729787400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 41116 |
| 1729701000 | 45 | 3.5 | 8.43 | 41.5 | 45 | 41.5 | 28219 |
| 1729614600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1000 |
| 1729528200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 695 |
| 1729269000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 2000 |
| 1729182600 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 59013 |
| 1729096200 | 41 | 1 | 2.50 | 40 | 41 | 40 | 10356 |
| 1729009800 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 17153 |
| 1728923400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 505 |
| 1728664200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 3050 |
| 1728577800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1728491400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 2 |
| 1728405000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 106 |
| 1728318600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
