Windar Photonics Plc Historical Data - WPHO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Windar Photonics Plc (WPHO)
Windar Photonics Plc (WPHO) Historical

Windar Photonics Plc (WPHO)

46.50

-2.00

(-4.12%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6.5	16.25	40	49.5	40	99576	46.51253412	DE
4	13.5	40.9090909091	33	49.5	31	227300	39.27527029	DE
12	8	20.7792207792	38.5	49.5	31	241435	35.2723398	DE
26	-4	-7.92079207921	50.5	51.5	31	129635	36.78865993	DE
52	21.5	86	25	51.5	23.5	93934	36.65224094	DE
156	18	63.1578947368	28.5	51.5	5.5	61480	32.15140801	DE
260	-2.5	-5.10204081633	49	51.5	5.5	55864	29.41908084	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713285000	36.5	0.5	1.39	36.5	36.5	36.5	52327
1713198600	36	-0.5	-1.37	36.5	37.5	36	38855
1712939400	36.5	2.5	7.35	34	36.5	34	215629
1712853000	34	0	0.00	34	34	34	0
1712766600	34	-0.5	-1.45	34	34	34	9000
1712680200	34.5	1	2.99	33.5	34.5	33.5	373034
1712593800	33.5	0.5	1.52	33	35.5	32.1	385200
1712334600	33	0	0.00	33	33	31	114
1712248200	33	0	0.00	33	33	32	17371
1712161800	33	0	0.00	33	33	32	96
1712075400	33	0	0.00	33	33	31	0
1711647000	33	0	0.00	33	33	32	10601
1711560600	33	0	0.00	33	33	31	316
1711474200	33	0	0.00	33	33	31	1
1711387800	33	0	0.00	33	33	31	505
1711128600	33	0	0.00	33	33	32	1539
1711042200	33	0	0.00	33	33	32	41459
1710955800	33	0	0.00	33	33	32	602
1710869400	33	0	0.00	33	33	31.7	301
1710783000	33	0	0.00	33	33	33	1383
1710523800	33	-0.5	-1.49	33.5	33.5	33	55564
1710437400	33.5	0	0.00	33.5	33.5	33.5	612
1710351000	33.5	0	0.00	33.5	33.5	33.5	0
1710264600	33.5	0	0.00	33.5	33.5	33.5	0
1710178200	33.5	0	0.00	33.5	33.5	33.5	20500
1709919000	33.5	0	0.00	33.5	33.5	33.5	0
1709832600	33.5	0	0.00	33.5	33.5	33.5	30897
1709746200	33.5	-2	-5.63	35	35	33.5	42942
1709659800	35.5	-1.5	-4.05	37	37	35.5	351234
1709573400	37	0	0.00	37	37	37	14849
1709314200	37	2.5	7.25	34.5	37	34.5	30115
1709227800	34.5	0	0.00	34.5	34.5	34.5	210
1709141400	34.5	0	0.00	34.5	34.5	34.5	63856
1709055000	34.5	1.5	4.55	33	34.5	33	103886
1708968600	33	0	0.00	33	33	33	605
1708709400	33	0	0.00	33	33	33	37455
1708623000	33	0.5	1.54	33	33	33	51500
1708536600	32.5	0	0.00	32.5	32.5	32.5	20152
1708450200	32.5	0	0.00	32.5	32.5	32.5	165085
1708363800	32.5	0	0.00	32.5	32.5	32.5	31109
1708104600	32.5	0	0.00	32.5	32.5	32.5	38400
1708018200	32.5	-0.5	-1.52	33	33	32.5	91041
1707931800	33	-0.5	-1.49	33.5	33.5	33	110043
1707845400	33.5	0	0.00	33.5	33.5	33.5	32500
1707759000	33.5	0	0.00	34	34.5	33.5	225488
1707499800	33.5	-4	-10.67	37.5	37.5	33	7159635
1707413400	37.5	0	0.00	37.5	37.5	37.5	2
1707327000	37.5	0	0.00	37.5	37.5	37.5	0
1707240600	37.5	1	2.74	37.5	37.7	35.4	70015
1707154200	36.5	-2	-5.19	37.5	37.5	36.1	62823
1706895000	38.5	0	0.00	38.5	38.5	36.6	50585
1706808600	38.5	-1.5	-3.75	40	40	38.5	29613
1706722200	40	-1	-2.44	41	41	40	7933
1706635800	41	0	0.00	41	41	41	111444
1706549400	41	0	0.00	41	41	41	6609

Windar Photonics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions