Windar Photonics Plc (WPHO)

WPHO
🏛️ Vereinigtes Königreich →
63.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 17.50 17.50 17.50 17.50 0.0M
2021-12-30 17.75 18.50 16.50 17.50 0.0M
2021-12-29 17.75 17.75 17.75 17.75 0.0M
2021-12-24 17.75 18.28 18.13 17.75 0.0M
2021-12-23 17.25 20.00 16.70 17.75 0.1M
2021-12-22 17.00 18.00 16.50 17.25 0.0M
2021-12-21 17.00 17.42 17.30 17.00 0.0M
2021-12-20 17.00 17.00 17.00 17.00 0.0M
2021-12-17 17.00 17.46 17.46 17.00 0.0M
2021-12-16 16.50 18.00 17.00 17.00 0.0M
2021-12-15 19.00 19.00 16.00 16.50 0.1M
2021-12-14 18.21 19.00 18.21 19.00 0.0M
2021-12-13 19.00 19.40 18.21 19.00 0.0M
2021-12-10 19.00 19.00 19.00 19.00 0.0M
2021-12-09 19.00 19.00 19.00 19.00 0.0M
2021-12-08 19.00 19.00 19.00 19.00 0.0M
2021-12-07 20.00 21.00 18.00 19.00 0.0M
2021-12-06 20.00 19.50 19.50 20.00 0.0M
2021-12-03 20.00 19.50 19.50 20.00 0.0M
2021-12-02 20.00 20.50 20.50 20.00 0.0M
2021-12-01 20.00 20.70 19.00 20.00 0.0M
2021-11-29 20.00 20.80 19.41 20.00 0.0M
2021-11-26 20.00 21.00 20.00 20.00 0.0M
2021-11-25 21.50 23.80 19.60 20.00 0.1M
2021-11-24 17.25 25.00 17.00 21.50 0.2M
2021-11-23 17.25 17.40 16.50 17.25 0.0M
2021-11-22 17.25 16.50 16.50 17.25 0.0M
2021-11-19 17.25 17.25 17.25 17.25 0.0M
2021-11-18 17.25 17.25 17.25 17.25 0.0M
2021-11-17 17.25 17.25 17.25 17.25 0.0M
2021-11-16 17.25 17.25 17.25 17.25 0.0M
2021-11-15 17.25 17.25 17.25 17.25 0.0M
2021-11-12 17.25 16.25 16.25 17.25 0.0M
2021-11-11 17.25 17.40 17.40 17.25 0.0M
2021-11-09 17.25 17.40 17.40 17.25 0.0M
2021-11-08 17.25 17.25 17.25 17.25 0.0M
2021-11-05 17.25 17.40 17.40 17.25 0.0M
2021-11-04 17.25 16.55 16.55 17.25 0.0M
2021-11-03 17.50 18.00 16.50 17.25 0.0M
2021-11-02 17.00 18.00 16.06 17.50 0.0M
2021-11-01 17.00 17.00 17.00 17.00 0.0M
2021-10-29 17.00 17.00 17.00 17.00 0.0M
2021-10-28 17.00 17.76 16.06 17.00 0.0M
2021-10-27 17.00 17.40 17.40 17.00 0.0M
2021-10-26 17.00 17.00 17.00 17.00 0.0M
2021-10-25 17.50 18.00 16.00 17.00 0.0M
2021-10-22 17.50 17.50 17.50 17.50 0.0M
2021-10-21 17.50 18.67 16.36 17.50 0.0M
2021-10-20 17.50 17.50 17.50 17.50 0.0M
2021-10-19 17.00 17.90 17.90 17.50 0.0M
2021-10-18 16.00 17.00 16.83 17.00 0.0M
2021-10-15 16.50 17.00 15.50 16.00 0.0M
2021-10-14 15.50 17.00 15.00 16.50 0.0M
2021-10-13 15.50 14.50 14.50 15.50 0.0M
2021-10-12 14.50 15.00 14.10 14.10 0.0M
2021-10-11 14.50 14.50 14.50 14.50 0.0M
2021-10-08 14.50 14.75 14.20 14.50 0.0M
2021-10-06 14.50 14.75 14.15 14.50 0.1M
2021-10-05 16.00 16.50 14.00 14.50 0.1M
2021-10-04 16.00 16.00 16.00 16.00 0.0M
2021-10-01 16.00 16.90 16.90 16.00 0.0M
2021-09-30 16.00 16.90 16.85 16.00 0.0M
2021-09-29 15.50 17.00 14.09 16.00 0.2M
2021-09-28 17.25 19.00 17.00 18.00 0.0M
2021-09-27 17.25 17.25 17.25 17.25 0.0M
2021-09-24 17.25 17.40 17.40 17.25 0.0M
2021-09-23 17.25 17.48 17.48 17.25 0.0M
2021-09-22 17.25 17.40 17.40 17.25 0.0M
2021-09-21 17.25 17.48 17.40 17.25 0.0M
2021-09-20 17.25 16.50 16.50 17.25 0.0M
2021-09-17 17.25 17.48 17.46 17.25 0.0M
2021-09-16 17.25 17.48 17.48 17.25 0.0M
2021-09-15 17.25 17.10 17.10 17.25 0.0M
2021-09-14 17.25 17.48 16.50 17.25 0.0M
2021-09-13 18.00 18.50 15.00 17.25 0.1M
2021-09-10 17.50 18.50 17.00 18.00 0.0M
2021-09-09 21.50 22.00 17.50 18.00 0.1M
2021-09-08 23.00 24.00 21.00 21.50 0.0M
2021-09-06 23.50 24.00 22.00 23.00 0.0M
2021-09-03 24.00 24.00 22.00 23.50 0.0M
2021-09-02 27.50 27.00 23.00 24.00 0.1M
2021-09-01 28.00 29.00 26.00 27.50 0.0M
2021-08-31 28.00 28.00 28.00 28.00 0.0M
2021-08-27 28.00 27.36 27.36 28.00 0.0M
2021-08-26 28.00 28.00 28.00 28.00 0.0M
2021-08-25 28.00 28.00 28.00 28.00 0.0M
2021-08-24 28.00 28.00 28.00 28.00 0.0M
2021-08-23 28.00 28.00 28.00 28.00 0.0M
2021-08-20 28.00 27.00 27.00 28.00 0.0M
2021-08-19 28.00 27.80 27.00 28.00 0.0M
2021-08-18 28.00 27.45 27.00 28.00 0.0M
2021-08-16 28.00 27.45 27.45 28.00 0.0M
2021-08-13 27.00 27.54 27.00 28.00 0.0M
2021-08-12 28.00 29.00 26.00 27.00 0.0M
2021-08-11 28.00 28.40 28.40 28.00 0.0M
2021-08-09 29.00 30.00 27.00 28.00 0.0M
2021-08-06 29.00 29.50 28.00 29.00 0.0M
2021-08-05 29.00 28.06 28.06 29.00 0.0M
2021-08-04 29.00 29.90 29.90 29.00 0.0M
2021-08-03 29.00 29.00 29.00 29.00 0.0M
2021-08-02 29.00 29.00 29.00 29.00 0.0M
2021-07-30 29.00 29.00 29.00 29.00 0.0M
2021-07-29 29.00 30.00 30.00 29.00 0.0M
2021-07-28 29.00 29.00 29.00 29.00 0.0M
2021-07-27 29.00 29.50 29.50 29.00 0.0M
2021-07-26 29.00 28.04 28.04 29.00 0.0M
2021-07-23 29.00 29.00 29.00 29.00 0.0M
2021-07-22 29.50 30.00 28.00 29.00 0.0M
2021-07-21 29.50 29.90 29.90 29.50 0.0M
2021-07-20 29.50 29.50 29.50 29.50 0.0M
2021-07-19 29.50 29.50 29.50 29.50 0.0M
2021-07-16 29.50 28.09 28.09 29.50 0.0M
2021-07-14 29.50 28.09 28.09 29.50 0.0M
2021-07-13 30.00 31.00 28.00 29.50 0.0M
2021-07-12 30.00 30.20 29.06 30.00 0.0M
2021-07-09 30.00 29.06 29.06 30.00 0.0M
2021-07-08 30.00 29.50 29.00 30.00 0.0M
2021-07-06 30.00 30.80 30.70 30.00 0.0M
2021-07-05 30.00 30.80 29.00 30.00 0.0M
2021-07-02 30.00 30.00 30.00 30.00 0.0M
2021-07-01 30.00 29.20 29.20 30.00 0.0M
2021-06-30 30.00 30.80 30.80 30.00 0.0M
2021-06-29 30.00 30.80 29.00 30.00 0.0M
2021-06-28 30.00 30.00 30.00 30.00 0.0M
2021-06-25 30.00 30.00 30.00 30.00 0.0M
2021-06-24 30.00 30.00 30.00 30.00 0.0M
2021-06-23 30.00 30.00 30.00 30.00 0.0M
2021-06-22 31.00 30.06 30.00 30.00 0.0M
2021-06-21 33.00 34.00 30.00 31.00 0.0M
2021-06-18 33.00 33.94 33.94 33.00 0.0M
2021-06-17 33.00 33.00 33.00 33.00 0.0M
2021-06-16 33.00 33.00 33.00 33.00 0.0M
2021-06-15 33.00 34.00 32.06 33.00 0.1M
2021-06-14 33.50 34.00 32.00 33.00 0.0M
2021-06-11 33.00 33.97 33.00 33.50 0.0M
2021-06-10 31.50 34.70 31.00 33.00 0.1M
2021-06-09 29.50 33.00 29.00 31.50 0.1M
2021-06-08 29.50 29.98 29.98 29.50 0.0M
2021-06-07 29.00 31.00 28.00 29.50 0.0M
2021-06-04 28.50 28.50 28.50 28.50 0.0M
2021-06-03 28.00 29.00 27.06 28.50 0.0M
2021-06-02 28.00 28.00 28.00 28.00 0.0M
2021-06-01 28.00 28.00 28.00 28.00 0.0M
2021-05-28 27.00 29.00 26.00 28.00 0.0M
2021-05-27 27.00 27.94 27.94 27.00 0.0M
2021-05-26 27.00 27.94 27.94 27.00 0.0M
2021-05-25 27.00 27.94 26.00 27.00 0.0M
2021-05-24 32.00 33.00 26.20 27.00 0.0M
2021-05-21 32.00 32.00 31.00 32.00 0.0M
2021-05-20 32.00 32.00 28.00 32.00 0.0M
2021-05-19 32.00 32.30 32.20 32.00 0.0M
2021-05-18 34.00 35.00 30.00 32.00 0.0M
2021-05-17 34.00 34.00 34.00 34.00 0.0M
2021-05-14 34.00 34.00 34.00 34.00 0.0M
2021-05-13 35.00 36.00 33.00 34.00 0.0M
2021-05-12 35.00 34.70 34.70 35.00 0.0M
2021-05-11 36.00 36.00 33.00 35.00 0.0M
2021-05-10 36.00 35.59 34.12 36.00 0.0M
2021-05-07 36.00 35.59 34.00 36.00 0.0M
2021-05-06 36.00 34.12 34.12 36.00 0.0M
2021-05-05 36.00 37.00 34.12 36.00 0.0M
2021-05-04 34.50 36.00 34.00 36.00 0.0M
2021-04-30 33.50 36.00 31.80 34.50 0.1M
2021-04-29 42.50 43.00 33.00 33.50 0.1M
2021-04-28 37.00 44.00 36.00 42.50 0.1M
2021-04-27 28.50 39.00 28.00 37.00 0.2M
2021-04-26 28.50 28.02 28.02 28.50 0.0M
2021-04-23 28.50 28.85 28.85 28.50 0.0M
2021-04-21 28.50 28.97 28.97 28.50 0.0M
2021-04-20 28.50 28.00 28.00 28.50 0.0M
2021-04-19 28.50 28.90 28.00 28.50 0.0M
2021-04-16 28.50 28.50 28.50 28.50 0.0M
2021-04-15 28.50 28.90 28.90 28.50 0.0M
2021-04-14 28.50 28.02 28.02 28.50 0.0M
2021-04-13 28.50 28.95 28.02 28.50 0.0M
2021-04-12 28.50 28.02 28.02 28.50 0.0M
2021-04-09 28.50 28.95 28.11 28.50 0.0M
2021-04-08 28.50 29.00 26.80 28.50 0.0M
2021-04-07 28.00 29.00 28.00 28.50 0.0M
2021-04-06 28.00 29.00 28.70 28.00 0.0M
2021-04-01 28.00 28.94 27.00 28.00 0.0M
2021-03-31 28.00 28.94 28.94 28.00 0.0M
2021-03-30 28.00 27.00 27.00 28.00 0.0M
2021-03-29 29.00 30.00 27.00 28.00 0.0M
2021-03-26 29.00 28.00 28.00 29.00 0.0M
2021-03-25 29.00 28.06 28.06 29.00 0.0M
2021-03-24 29.00 29.00 29.00 29.00 0.0M
2021-03-23 29.00 29.00 29.00 29.00 0.0M
2021-03-22 29.00 29.20 29.20 29.00 0.0M
2021-03-19 29.00 29.20 29.20 29.00 0.0M
2021-03-18 29.00 28.06 28.06 29.00 0.0M
2021-03-17 29.00 29.40 29.40 29.00 0.0M
2021-03-16 29.00 30.00 28.00 29.00 0.0M
2021-03-15 29.00 32.00 28.00 28.50 0.0M
2021-03-12 29.00 29.60 28.00 29.00 0.0M
2021-03-11 30.50 32.00 28.00 29.00 0.0M
2021-03-10 30.50 30.95 29.00 30.50 0.0M
2021-03-09 30.50 31.10 30.00 30.20 0.0M
2021-03-08 30.50 32.00 29.00 30.50 0.0M
2021-03-05 32.00 32.00 29.00 30.50 0.0M
2021-03-04 33.00 34.00 29.00 32.00 1.8M
2021-03-03 33.00 36.50 32.00 33.00 0.1M
2021-03-02 33.00 34.00 31.30 33.00 0.0M
2021-03-01 33.00 34.20 31.00 33.00 0.0M
2021-02-26 38.00 40.00 30.00 31.20 0.1M
2021-02-25 38.00 38.00 36.12 38.00 0.0M
2021-02-24 38.00 40.00 36.00 38.00 0.1M
2021-02-23 38.00 40.00 36.00 38.00 0.1M
2021-02-22 38.00 39.20 36.75 38.00 0.0M
2021-02-19 42.00 44.20 36.00 38.00 0.1M
2021-02-18 41.50 47.17 40.00 42.00 0.2M
2021-02-17 31.00 52.85 30.50 42.00 0.4M
2021-02-16 26.00 33.00 25.20 27.00 0.1M
2021-02-15 25.00 27.00 24.50 26.00 0.0M
2021-02-12 25.00 25.50 25.00 25.00 0.0M
2021-02-11 25.00 25.00 25.00 25.00 0.0M
2021-02-10 25.00 25.00 24.10 25.00 0.0M
2021-02-09 25.00 25.40 24.06 25.00 0.0M
2021-02-08 26.50 25.90 25.01 25.40 0.0M
2021-02-05 25.50 26.91 25.22 26.50 0.1M
2021-02-04 26.50 27.90 25.00 25.50 0.1M
2021-02-03 26.50 28.00 25.35 28.00 0.1M
2021-02-02 23.00 28.00 24.00 26.50 0.1M
2021-02-01 23.00 24.00 22.00 23.00 0.1M
2021-01-29 22.70 23.80 22.10 23.00 0.1M
2021-01-28 22.70 23.80 21.40 22.70 0.0M
2021-01-27 22.70 21.48 21.40 22.70 0.1M
2021-01-26 22.70 22.40 21.50 22.70 0.0M
2021-01-25 22.00 23.25 21.10 22.70 0.1M
2021-01-22 22.00 22.00 21.00 22.00 0.2M
2021-01-21 19.50 23.70 20.70 22.00 0.2M
2021-01-20 19.00 20.70 18.85 20.20 0.1M
2021-01-19 19.00 19.94 18.85 19.00 0.0M
2021-01-18 19.50 19.94 18.70 19.00 0.1M
2021-01-15 20.00 20.50 18.15 19.50 0.3M
2021-01-14 20.00 21.00 18.15 21.00 0.1M
2021-01-13 24.50 26.00 18.06 21.00 0.3M
2021-01-12 20.50 24.94 20.20 24.50 0.3M
2021-01-11 20.50 21.20 20.00 20.50 0.3M
2021-01-08 18.75 21.00 18.60 20.50 0.3M
2021-01-07 17.50 19.47 18.30 19.00 0.2M
2021-01-06 14.75 17.97 15.40 17.50 0.2M
2021-01-05 13.00 15.40 13.45 14.75 0.2M
2021-01-04 11.75 13.47 12.00 13.00 0.3M