Windar Photonics Plc (WPHO)

WPHO
🏛️ Reino Unido →
63.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 48.00 47.00 47.00 48.00 0.0M
2023-12-28 48.00 48.00 48.00 48.00 0.0M
2023-12-27 48.00 48.50 47.00 48.00 0.0M
2023-12-22 48.00 47.00 47.00 48.00 0.1M
2023-12-21 48.00 48.50 47.00 48.00 0.0M
2023-12-20 48.00 49.00 47.00 48.00 0.0M
2023-12-19 48.00 48.80 47.50 48.00 0.0M
2023-12-18 48.00 47.40 47.20 48.00 0.0M
2023-12-15 48.00 48.00 48.00 48.00 0.0M
2023-12-14 47.50 49.00 48.00 48.00 0.0M
2023-12-13 48.50 50.00 47.20 48.00 0.1M
2023-12-12 48.00 50.00 47.00 48.50 0.0M
2023-12-11 48.00 49.00 47.64 48.00 0.0M
2023-12-08 42.00 48.90 40.80 48.00 0.4M
2023-12-07 48.50 48.50 48.50 48.50 0.0M
2023-12-06 48.50 50.00 47.00 48.50 0.0M
2023-12-05 48.50 48.50 48.50 48.50 0.0M
2023-12-04 48.50 47.15 47.15 48.50 0.0M
2023-12-01 48.50 50.00 47.00 48.50 0.0M
2023-11-30 48.50 47.15 47.15 48.50 0.0M
2023-11-29 49.00 48.16 47.20 48.50 0.0M
2023-11-28 49.50 49.60 48.03 49.00 0.0M
2023-11-27 50.00 52.00 48.00 49.50 0.0M
2023-11-24 50.00 52.00 48.32 50.00 0.0M
2023-11-23 50.00 48.48 48.48 50.00 0.0M
2023-11-22 50.00 48.40 48.00 50.00 0.0M
2023-11-21 50.00 50.20 48.40 50.00 0.0M
2023-11-20 50.00 51.00 51.00 50.00 0.1M
2023-11-17 50.00 51.20 48.00 48.00 0.0M
2023-11-16 50.00 51.20 48.00 50.00 0.0M
2023-11-15 50.00 48.60 48.60 50.00 0.0M
2023-11-14 50.00 48.60 48.60 50.00 0.0M
2023-11-13 50.00 51.80 50.80 50.00 0.0M
2023-11-10 49.50 50.10 48.03 50.00 0.0M
2023-11-09 50.50 52.00 48.00 49.50 0.1M
2023-11-08 49.50 52.00 50.00 50.50 0.1M
2023-11-07 49.50 51.00 48.00 49.50 0.0M
2023-11-06 48.50 49.00 48.00 49.50 0.0M
2023-11-03 48.00 49.00 48.00 48.50 0.0M
2023-11-02 48.00 48.50 47.40 48.00 0.1M
2023-11-01 48.00 48.40 47.30 48.00 0.0M
2023-10-31 48.00 48.00 48.00 48.00 0.0M
2023-10-30 48.00 47.40 47.40 48.00 0.0M
2023-10-27 50.00 51.00 45.00 45.00 0.1M
2023-10-26 50.50 51.00 49.00 50.00 0.1M
2023-10-25 50.50 51.16 50.86 50.50 0.0M
2023-10-24 50.50 52.00 49.00 50.50 0.1M
2023-10-23 48.50 52.00 48.00 50.00 0.0M
2023-10-20 48.50 50.00 47.00 48.50 0.0M
2023-10-19 44.50 50.00 46.00 44.50 0.0M
2023-10-18 43.00 45.00 44.00 44.50 0.1M
2023-10-17 43.00 44.00 42.00 43.00 0.0M
2023-10-16 43.00 43.00 43.00 43.00 0.0M
2023-10-13 43.00 45.00 42.46 43.00 0.0M
2023-10-12 43.00 44.00 42.00 43.00 0.0M
2023-10-11 43.00 44.00 42.00 43.00 0.0M
2023-10-10 42.00 44.00 42.00 43.00 0.0M
2023-10-09 41.00 43.88 40.00 42.00 0.0M
2023-10-06 38.00 40.90 37.00 41.00 0.5M
2023-10-05 36.50 38.84 36.00 38.00 1.0M
2023-10-04 36.00 38.00 35.56 36.50 0.0M
2023-10-03 36.00 37.00 35.00 36.00 0.1M
2023-10-02 36.00 35.90 35.00 36.00 0.0M
2023-09-29 36.00 36.00 36.00 36.00 0.0M
2023-09-28 35.00 37.00 35.00 36.00 0.3M
2023-09-27 36.00 36.24 35.04 36.00 0.1M
2023-09-26 35.50 37.00 34.71 36.00 1.4M
2023-09-25 34.50 36.00 33.50 35.00 0.1M
2023-09-22 34.50 34.00 34.00 34.50 0.0M
2023-09-21 34.50 34.50 34.50 34.50 0.0M
2023-09-20 35.50 35.00 33.90 34.50 0.1M
2023-09-19 35.50 35.97 35.00 35.50 0.0M
2023-09-18 35.50 36.00 35.00 35.50 0.0M
2023-09-15 35.50 36.00 35.02 35.50 0.0M
2023-09-14 35.50 36.00 35.01 35.50 0.1M
2023-09-13 36.00 35.50 35.00 35.50 0.1M
2023-09-12 36.00 36.20 34.47 36.00 0.0M
2023-09-11 36.00 35.20 35.20 36.00 0.0M
2023-09-08 36.00 36.00 36.00 36.00 0.0M
2023-09-07 36.00 36.20 36.20 36.00 0.0M
2023-09-06 37.00 38.00 35.50 36.00 0.0M
2023-09-05 35.50 38.00 35.25 36.60 0.1M
2023-09-04 35.50 35.13 35.13 35.50 0.0M
2023-09-01 36.00 36.00 35.00 35.50 0.0M
2023-08-31 38.50 38.20 35.00 36.00 0.0M
2023-08-30 38.50 39.00 38.00 38.50 0.0M
2023-08-29 39.00 38.63 38.00 38.50 0.0M
2023-08-25 39.00 39.00 39.00 39.00 0.0M
2023-08-24 39.50 41.00 39.00 39.00 0.1M
2023-08-23 40.50 40.00 39.90 39.00 0.1M
2023-08-22 40.50 40.00 40.00 40.50 0.0M
2023-08-21 40.50 42.00 40.00 40.50 0.3M
2023-08-18 40.00 41.00 39.00 40.50 0.8M
2023-08-17 40.00 41.00 39.20 40.00 0.5M
2023-08-16 38.50 41.00 38.00 40.00 0.4M
2023-08-15 38.50 39.00 38.20 38.50 0.7M
2023-08-14 38.50 39.00 38.00 38.50 0.1M
2023-08-11 38.00 39.00 38.00 38.50 0.1M
2023-08-10 38.00 37.50 37.00 38.00 0.1M
2023-08-09 38.00 38.00 34.50 38.00 0.9M
2023-08-08 37.50 37.24 37.00 38.00 0.0M
2023-08-07 36.00 37.00 36.00 37.50 0.0M
2023-08-04 36.00 37.00 35.00 36.00 0.1M
2023-08-03 36.00 37.00 35.60 36.00 0.0M
2023-08-02 36.00 37.00 35.00 36.00 0.0M
2023-08-01 36.00 37.00 37.00 36.00 0.0M
2023-07-31 34.50 37.14 34.00 36.00 0.2M
2023-07-28 34.50 34.92 32.00 34.50 0.0M
2023-07-27 34.50 34.00 34.00 34.50 0.0M
2023-07-26 33.00 34.00 32.00 34.50 0.0M
2023-07-25 33.00 34.00 32.00 33.00 0.0M
2023-07-24 31.00 35.00 30.00 33.00 0.1M
2023-07-21 31.00 31.50 30.13 31.00 0.0M
2023-07-20 31.00 30.10 30.10 31.00 0.0M
2023-07-19 31.00 31.80 30.20 31.00 0.0M
2023-07-18 31.00 32.00 30.00 31.00 0.0M
2023-07-17 31.50 33.00 30.65 31.00 0.0M
2023-07-14 31.50 32.13 32.00 32.50 0.0M
2023-07-13 33.00 32.25 31.40 32.50 0.0M
2023-07-12 34.50 35.00 32.00 33.00 0.0M
2023-07-11 34.50 35.00 34.00 34.50 0.0M
2023-07-10 34.50 34.70 34.00 34.50 0.0M
2023-07-07 34.50 34.70 34.70 34.50 0.0M
2023-07-06 34.50 35.00 34.00 34.50 0.0M
2023-07-05 34.50 34.80 34.00 34.50 0.0M
2023-07-04 34.50 34.00 34.00 34.50 0.0M
2023-07-03 34.50 34.82 34.00 34.50 0.0M
2023-06-30 33.00 34.90 33.00 34.50 0.1M
2023-06-29 32.00 34.00 32.00 33.00 0.1M
2023-06-28 32.00 31.24 31.24 32.00 0.0M
2023-06-27 32.00 31.00 31.00 32.00 0.0M
2023-06-26 32.00 32.40 31.20 32.00 0.0M
2023-06-23 31.00 32.85 30.00 32.00 0.1M
2023-06-22 31.50 32.00 30.00 31.00 0.2M
2023-06-21 30.50 33.00 29.00 31.50 0.1M
2023-06-20 30.50 30.00 29.69 30.50 0.0M
2023-06-19 28.50 30.00 28.40 30.00 0.2M
2023-06-16 26.00 28.49 26.75 28.50 0.1M
2023-06-15 26.00 26.00 26.00 26.00 0.0M
2023-06-14 26.00 26.00 26.00 26.00 0.0M
2023-06-13 23.50 27.00 23.00 26.00 0.2M
2023-06-12 23.50 22.00 22.00 23.50 0.0M
2023-06-09 23.50 22.00 22.00 23.50 0.0M
2023-06-08 23.50 25.00 22.00 23.50 0.0M
2023-06-07 23.50 22.03 22.00 23.50 0.0M
2023-06-06 23.50 22.00 22.00 23.50 0.0M
2023-06-05 23.50 23.74 22.00 23.50 0.0M
2023-06-02 23.50 22.00 22.00 23.50 0.0M
2023-06-01 23.50 22.03 22.00 23.50 0.0M
2023-05-31 23.50 25.00 22.35 23.50 0.0M
2023-05-30 25.00 26.00 23.00 23.50 0.1M
2023-05-26 25.00 26.00 24.10 25.00 0.0M
2023-05-25 25.00 25.00 25.00 25.00 0.0M
2023-05-24 25.00 24.00 24.00 25.00 0.0M
2023-05-23 25.00 24.10 24.10 25.00 0.0M
2023-05-22 25.00 25.00 25.00 25.00 0.0M
2023-05-19 25.50 24.30 24.30 25.00 0.0M
2023-05-18 25.50 25.50 25.50 25.50 0.0M
2023-05-17 25.50 24.00 24.00 25.50 0.0M
2023-05-16 25.50 24.00 24.00 25.50 0.0M
2023-05-15 25.50 25.50 25.50 25.50 0.0M
2023-05-12 26.00 25.00 24.00 25.50 0.0M
2023-05-11 26.00 27.00 25.10 26.00 0.0M
2023-05-10 26.00 27.00 27.00 26.00 0.0M
2023-05-09 26.00 27.00 27.00 26.00 0.0M
2023-05-05 26.00 26.84 26.84 26.00 0.0M
2023-05-04 26.00 25.00 25.00 26.00 0.3M
2023-05-03 26.00 25.10 25.10 26.00 0.0M
2023-05-02 25.50 26.00 25.00 26.00 0.0M
2023-04-28 25.50 26.00 25.00 25.50 0.0M
2023-04-27 25.00 25.80 25.00 25.50 0.0M
2023-04-26 25.00 26.60 26.00 26.60 0.0M
2023-04-25 24.50 26.00 23.54 25.00 0.1M
2023-04-24 24.50 26.00 24.35 24.50 0.0M
2023-04-21 24.50 24.50 24.50 24.50 0.0M
2023-04-20 24.50 23.15 23.15 24.50 0.0M
2023-04-19 24.50 24.53 23.60 24.50 0.0M
2023-04-18 24.50 23.54 23.54 24.50 0.0M
2023-04-17 24.00 23.30 23.00 24.50 0.0M
2023-04-14 24.50 24.50 24.50 24.50 0.0M
2023-04-13 24.50 23.00 23.00 24.00 0.0M
2023-04-12 24.00 24.84 23.00 24.00 0.0M
2023-04-11 23.50 22.15 22.15 23.50 0.0M
2023-04-06 23.50 23.50 23.50 23.50 0.0M
2023-04-05 24.00 23.80 22.00 23.50 0.1M
2023-04-04 24.00 23.00 23.00 24.00 0.0M
2023-04-03 24.00 25.00 23.00 24.00 0.0M
2023-03-31 24.00 24.40 23.00 24.00 0.0M
2023-03-30 24.00 24.00 24.00 24.00 0.0M
2023-03-29 27.50 27.35 23.00 24.00 0.1M
2023-03-28 27.50 27.40 26.00 27.50 0.1M
2023-03-27 27.00 27.80 27.80 27.50 0.0M
2023-03-24 27.00 27.00 27.00 27.00 0.0M
2023-03-23 26.50 27.00 26.50 27.00 0.0M
2023-03-22 25.00 27.00 24.99 26.50 0.0M
2023-03-21 23.50 26.00 23.50 23.50 0.0M
2023-03-20 23.50 24.00 23.88 23.50 0.0M
2023-03-17 23.00 23.15 23.15 23.50 0.0M
2023-03-16 23.00 24.00 22.40 23.00 0.0M
2023-03-15 23.00 24.00 22.40 23.00 0.0M
2023-03-14 23.00 24.00 22.30 23.00 0.0M
2023-03-13 22.20 24.53 21.48 23.00 0.2M
2023-03-10 22.20 23.00 21.00 22.20 0.0M
2023-03-09 22.20 22.76 21.40 22.20 0.0M
2023-03-08 21.70 21.97 20.00 22.20 0.3M
2023-03-07 24.00 21.95 21.00 21.70 0.3M
2023-03-06 24.50 23.50 22.00 24.50 0.0M
2023-03-03 24.50 24.45 24.25 24.50 0.1M
2023-03-02 24.50 24.00 24.00 24.50 0.0M
2023-03-01 24.50 24.50 24.50 24.50 0.0M
2023-02-28 24.50 25.00 24.00 24.50 0.0M
2023-02-27 24.50 24.00 24.00 24.50 0.0M
2023-02-24 24.50 24.00 24.00 24.50 0.0M
2023-02-23 24.50 24.00 24.00 24.50 0.0M
2023-02-22 24.50 24.50 24.50 24.50 0.0M
2023-02-21 24.50 24.00 24.00 24.50 0.0M
2023-02-20 24.50 25.00 24.20 24.50 0.0M
2023-02-17 24.50 24.00 24.00 24.50 0.0M
2023-02-16 24.50 24.50 24.50 24.50 0.0M
2023-02-15 24.50 24.40 24.00 24.50 0.0M
2023-02-14 25.00 24.02 23.00 24.50 0.0M
2023-02-13 25.00 26.00 24.00 24.00 0.1M
2023-02-10 25.00 26.00 24.00 25.00 0.0M
2023-02-09 25.00 24.50 24.50 25.00 0.0M
2023-02-08 24.50 24.95 24.00 25.00 0.0M
2023-02-07 21.50 25.00 22.00 24.50 0.1M
2023-02-06 21.50 22.00 21.00 21.50 0.3M
2023-02-03 21.50 22.00 22.00 22.00 0.0M
2023-02-02 21.50 21.95 21.00 21.50 0.7M
2023-02-01 23.00 24.00 21.00 21.50 0.1M
2023-01-31 23.00 24.00 24.00 23.00 0.0M
2023-01-30 23.00 24.00 24.00 23.00 0.0M
2023-01-27 23.00 23.02 22.00 23.00 0.0M
2023-01-26 24.50 24.60 22.00 23.00 0.1M
2023-01-25 25.20 25.00 23.50 24.50 0.1M
2023-01-24 25.50 26.00 24.50 26.00 0.1M
2023-01-23 25.10 26.00 25.16 25.50 0.0M
2023-01-20 26.50 26.13 25.00 25.10 0.1M
2023-01-19 30.50 30.02 27.00 26.50 0.2M
2023-01-18 30.50 32.00 29.00 30.50 0.0M
2023-01-17 31.00 33.00 29.00 30.50 0.0M
2023-01-16 30.50 32.00 29.00 31.00 0.1M
2023-01-13 30.50 31.00 28.00 30.50 0.0M
2023-01-12 27.00 30.80 25.00 30.50 0.1M
2023-01-11 27.00 27.85 26.00 27.00 0.0M
2023-01-10 26.50 27.64 26.30 27.00 0.0M
2023-01-09 26.50 28.00 25.00 28.00 0.0M
2023-01-06 23.00 27.40 23.00 26.50 0.3M
2023-01-05 22.50 23.80 22.00 23.00 0.0M
2023-01-04 21.50 22.40 22.00 22.50 0.0M
2023-01-03 21.10 20.00 20.00 21.50 0.0M