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 | 0 | 0 | 50.5 | 52 | 50.5 | 12942 | 50.5 | DE |
| 4 | -1 | -1.94174757282 | 51.5 | 52 | 48.8 | 69710 | 50.00884143 | DE |
| 12 | 6.5 | 14.7727272727 | 44 | 52 | 41 | 67037 | 48.03584535 | DE |
| 26 | 9 | 21.686746988 | 41.5 | 52 | 31 | 142623 | 38.03413411 | DE |
| 52 | 19 | 60.3174603175 | 31.5 | 52 | 31 | 101107 | 38.66888894 | DE |
| 156 | 21 | 71.186440678 | 29.5 | 52 | 5.5 | 64775 | 33.70819595 | DE |
| 260 | 4 | 8.60215053763 | 46.5 | 52 | 5.5 | 57746 | 30.59056922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 34935 |
| 1721061000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 138 |
| 1720801800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 5887 |
| 1720715400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 2209 |
| 1720629000 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 21539 |
| 1720542600 | 50.5 | 1 | 2.02 | 49 | 50.5 | 49 | 32711 |
| 1720456200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49 | 3698 |
| 1720197000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 28746 |
| 1720110600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 559988 |
| 1720024200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 7516 |
| 1719937800 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 76259 |
| 1719851400 | 50 | 1.2 | 2.46 | 49.5 | 50 | 49.5 | 148814 |
| 1719592200 | 48.8 | -1.2 | -2.40 | 50 | 50 | 48.8 | 25002 |
| 1719505800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1719419400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 43768 |
| 1719333000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1719246600 | 50 | -1.5 | -2.91 | 51.5 | 51.5 | 50 | 43249 |
| 1718987400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 104597 |
| 1718901000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 31000 |
| 1718814600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 84730 |
| 1718728200 | 51.5 | 0.5 | 0.98 | 51 | 51.5 | 51 | 69952 |
| 1718641800 | 51 | 0 | 0.00 | 51 | 51 | 51 | 25143 |
| 1718382600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 4959 |
| 1718296200 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 20951 |
| 1718209800 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.5 | 9743 |
| 1718123400 | 49.5 | 1 | 2.06 | 48.5 | 49.5 | 48.5 | 3153 |
| 1718037000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 42159 |
| 1717777800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 2500 |
| 1717691400 | 48.5 | -1.5 | -3.00 | 50 | 50 | 48.5 | 104265 |
| 1717605000 | 50 | 1.5 | 3.09 | 48.5 | 51.5 | 48.5 | 206388 |
| 1717518600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 47.1 | 425959 |
| 1717432200 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 47.5 | 91979 |
| 1717173000 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 51366 |
| 1717086600 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 12107 |
| 1717000200 | 48.5 | -0.5 | -1.02 | 48 | 48.5 | 48 | 23081 |
| 1716913800 | 49 | 2.5 | 5.38 | 46 | 49 | 46 | 40514 |
| 1716568200 | 46.5 | 0.5 | 1.09 | 46 | 46.5 | 46 | 192351 |
| 1716481800 | 46 | 1.5 | 3.37 | 44.5 | 46 | 44.5 | 9704 |
| 1716395400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 51852 |
| 1716309000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 11947 |
| 1716222600 | 44.5 | 0 | 0.00 | 44.5 | 45 | 44.5 | 666 |
| 1715963400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 34650 |
| 1715877000 | 44.5 | 0.5 | 1.14 | 44.5 | 44.5 | 44.5 | 19823 |
| 1715790600 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 87749 |
| 1715704200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 126947 |
| 1715617800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 11157 |
| 1715358600 | 44.5 | 0.5 | 1.14 | 44.5 | 44.5 | 44.5 | 60857 |
| 1715272200 | 44 | 2.5 | 6.02 | 41.5 | 44 | 41.5 | 31175 |
| 1715185800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1715099400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 26830 |
| 1714753800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 14502 |
| 1714667400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41 | 155175 |
| 1714581000 | 41.5 | -4.4 | -9.59 | 45.9 | 45.9 | 41.5 | 33901 |
| 1714494600 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 28 |
| 1714408200 | 45.9 | -0.6 | -1.29 | 46.5 | 46.5 | 45.9 | 37285 |
| 1714149000 | 46.5 | -2 | -4.12 | 48.5 | 48.5 | 46.5 | 79597 |
| 1714062600 | 48.5 | 1.5 | 3.19 | 45 | 49.5 | 45 | 210252 |
| 1713976200 | 47 | 3 | 6.82 | 44 | 47 | 43.5 | 101603 |
| 1713889800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 3553 |
| 1713803400 | 44 | 0 | 0.00 | 44 | 45.5 | 44 | 31843 |
| 1713544200 | 44 | 4 | 10.00 | 40 | 45 | 40 | 150630 |
| 1713457800 | 40 | 3 | 8.11 | 37 | 40 | 37 | 2029845 |
| 1713371400 | 37 | 0.5 | 1.37 | 36.5 | 37 | 36.5 | 17448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
