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
2025-09-26 64.00 65.00 63.00 63.50 0.1M
2025-09-25 64.00 65.00 63.00 64.00 0.1M
2025-09-24 64.00 65.00 63.00 64.00 0.0M
2025-09-23 63.50 65.00 62.00 64.00 0.1M
2025-09-22 63.50 65.00 62.00 65.00 0.0M
2025-09-19 63.50 64.40 62.45 63.50 0.1M
2025-09-18 63.50 64.00 62.20 63.50 0.0M
2025-09-17 63.50 65.00 62.00 65.00 0.1M
2025-09-16 64.00 65.00 61.00 63.50 0.1M
2025-09-15 63.00 65.00 62.00 64.00 0.3M
2025-09-12 63.50 65.00 60.00 61.50 0.1M
2025-09-11 63.50 63.40 62.00 63.50 0.0M
2025-09-10 63.00 65.00 62.00 65.00 0.2M
2025-09-09 58.50 64.00 57.00 63.00 0.2M
2025-09-08 55.00 60.00 53.00 58.50 0.1M
2025-09-05 55.50 57.00 53.00 55.50 0.0M
2025-09-04 55.00 57.00 54.00 55.50 0.0M
2025-09-03 54.50 56.00 53.00 55.00 0.1M
2025-09-02 54.50 57.00 53.00 54.50 0.1M
2025-09-01 55.50 56.80 53.00 54.50 0.2M
2025-08-29 60.50 60.55 52.61 55.50 0.3M
2025-08-28 64.00 65.00 59.00 60.50 0.1M
2025-08-27 64.50 65.00 63.00 64.00 0.1M
2025-08-26 64.50 66.50 63.00 64.50 0.1M
2025-08-22 64.50 66.00 63.00 64.00 0.1M
2025-08-21 60.00 66.00 60.00 66.00 0.1M
2025-08-20 59.00 61.50 58.00 60.00 0.1M
2025-08-19 58.50 60.00 58.00 59.00 0.1M
2025-08-18 58.50 59.00 58.00 59.00 0.2M
2025-08-15 57.00 60.00 56.00 58.00 0.4M
2025-08-14 57.00 58.00 56.00 57.00 0.5M
2025-08-13 56.75 58.00 56.00 57.00 0.6M
2025-08-12 54.50 58.00 52.25 56.75 0.7M
2025-08-11 54.00 57.00 52.00 54.50 0.3M
2025-08-08 52.75 52.88 51.50 52.75 0.0M
2025-08-07 55.00 55.00 51.25 52.25 0.1M
2025-08-06 55.00 57.00 53.00 55.00 0.1M
2025-08-05 57.00 58.00 53.00 55.00 0.0M
2025-08-04 57.00 58.00 55.00 57.00 0.0M
2025-08-01 57.00 57.90 56.00 57.00 0.1M
2025-07-31 57.00 57.20 57.18 57.00 0.0M
2025-07-30 57.00 57.40 56.04 57.00 0.0M
2025-07-29 57.00 58.00 56.00 57.00 0.1M
2025-07-28 57.00 57.48 56.75 57.00 0.0M
2025-07-25 57.00 57.45 57.00 57.00 0.0M
2025-07-24 57.00 58.00 56.00 57.00 0.0M
2025-07-23 57.00 57.50 56.26 57.00 0.1M
2025-07-22 57.00 57.00 56.50 57.00 0.1M
2025-07-21 56.50 58.00 55.00 57.00 0.2M
2025-07-18 56.50 58.00 55.00 56.50 0.0M
2025-07-17 55.50 58.00 55.00 56.50 0.0M
2025-07-16 57.00 57.00 55.70 55.50 0.1M
2025-07-15 58.00 60.00 56.52 57.00 0.1M
2025-07-14 56.00 61.00 56.88 58.00 0.2M
2025-07-11 53.00 59.50 53.35 56.00 0.3M
2025-07-10 52.00 54.00 52.75 53.50 0.1M
2025-07-09 50.50 53.00 50.00 51.50 0.1M
2025-07-08 49.00 52.00 48.60 50.50 0.3M
2025-07-07 49.00 50.00 47.67 49.00 0.1M
2025-07-04 49.00 50.00 48.00 49.00 0.0M
2025-07-03 49.00 50.00 48.00 49.00 0.1M
2025-07-02 48.50 49.79 48.10 49.00 0.1M
2025-07-01 52.50 53.00 48.00 48.50 0.2M
2025-06-30 53.50 54.50 51.00 54.50 0.0M
2025-06-27 53.50 53.74 53.00 53.50 0.1M
2025-06-26 53.50 54.00 51.00 53.50 0.0M
2025-06-25 55.00 56.00 50.65 53.50 0.1M
2025-06-24 59.00 61.00 55.00 58.00 0.1M
2025-06-23 59.00 59.60 57.20 59.00 0.0M
2025-06-20 59.00 61.00 56.00 59.00 0.0M
2025-06-19 59.00 62.00 57.20 59.00 0.0M
2025-06-18 57.50 61.50 57.00 61.50 0.1M
2025-06-17 57.50 58.97 57.50 57.50 0.2M
2025-06-16 53.00 59.50 52.50 57.50 0.2M
2025-06-13 51.00 55.00 50.00 53.00 0.1M
2025-06-12 50.00 52.00 50.00 51.00 0.0M
2025-06-11 50.50 53.00 48.20 50.00 0.2M
2025-06-10 47.00 52.90 47.00 52.25 0.1M
2025-06-09 47.00 47.75 47.70 47.00 0.0M
2025-06-06 47.00 47.80 46.00 47.00 0.0M
2025-06-05 47.50 48.00 46.00 47.00 0.0M
2025-06-04 47.50 48.00 46.00 47.50 0.0M
2025-06-03 48.10 50.00 47.20 47.50 0.0M
2025-06-02 48.10 48.30 48.30 48.10 0.0M
2025-05-30 48.10 49.00 47.20 48.10 0.0M
2025-05-29 48.10 48.30 48.30 48.10 0.0M
2025-05-28 48.60 49.00 47.20 48.10 0.0M
2025-05-27 48.60 47.23 47.23 48.60 0.0M
2025-05-23 48.60 50.00 46.08 48.60 0.0M
2025-05-22 48.60 50.00 47.20 48.60 0.0M
2025-05-21 49.00 50.00 47.20 48.60 0.0M
2025-05-20 49.00 48.80 48.12 49.00 0.1M
2025-05-19 49.00 48.90 48.00 49.00 0.0M
2025-05-16 49.00 48.36 48.00 49.00 0.0M
2025-05-15 50.00 52.00 48.00 49.00 0.1M
2025-05-14 49.00 52.00 48.00 50.00 0.0M
2025-05-13 52.00 55.00 48.00 53.00 0.2M
2025-05-12 53.00 54.00 51.50 54.00 0.0M
2025-05-09 50.75 54.00 49.00 53.00 0.0M
2025-05-08 46.50 52.50 48.00 51.25 0.0M
2025-05-07 44.50 48.00 45.97 46.50 0.0M
2025-05-06 43.00 45.00 45.00 44.50 0.0M
2025-05-02 43.00 43.98 43.96 43.00 0.0M
2025-05-01 43.00 44.00 43.95 43.00 0.0M
2025-04-30 42.50 44.00 42.00 43.00 0.0M
2025-04-29 42.50 43.25 41.30 42.50 0.0M
2025-04-28 42.50 43.25 43.25 42.50 0.0M
2025-04-25 42.50 41.02 41.02 42.50 0.0M
2025-04-24 42.50 44.00 43.52 42.50 0.0M
2025-04-23 42.00 44.00 41.00 42.50 0.0M
2025-04-22 42.00 44.00 40.00 42.00 0.0M
2025-04-17 41.00 44.00 40.00 42.00 0.0M
2025-04-16 41.00 40.36 40.36 41.00 0.0M
2025-04-15 41.00 41.38 40.02 41.00 0.0M
2025-04-14 41.00 41.50 40.24 41.00 0.0M
2025-04-11 41.50 42.00 40.54 41.00 0.2M
2025-04-10 41.50 42.00 40.20 41.50 0.0M
2025-04-09 41.50 41.88 41.50 41.50 0.1M
2025-04-08 41.50 41.00 41.00 41.50 0.0M
2025-04-07 41.50 41.88 41.00 41.50 0.0M
2025-04-04 42.00 42.00 40.00 41.50 0.1M
2025-04-03 42.00 43.00 41.00 42.00 0.1M
2025-04-02 42.00 43.00 41.00 42.00 0.0M
2025-04-01 40.50 44.00 40.11 42.00 0.1M
2025-03-31 41.50 42.00 41.00 40.50 0.0M
2025-03-28 41.50 41.00 41.00 41.50 0.0M
2025-03-27 43.00 43.00 41.00 41.50 0.0M
2025-03-26 43.00 44.00 42.00 43.00 0.2M
2025-03-25 43.50 44.20 42.00 43.00 0.1M
2025-03-24 43.00 44.00 42.00 43.50 0.2M
2025-03-21 42.00 43.00 41.00 42.00 0.0M
2025-03-20 42.00 41.00 41.00 42.00 0.0M
2025-03-19 42.00 41.75 41.75 42.00 0.0M
2025-03-18 42.00 42.80 41.00 42.00 0.0M
2025-03-17 42.50 42.35 41.00 41.80 0.0M
2025-03-14 42.50 42.75 42.75 42.50 0.0M
2025-03-13 42.50 42.50 42.50 42.50 0.0M
2025-03-12 42.50 43.00 41.20 42.50 0.0M
2025-03-11 42.50 43.80 42.10 42.50 0.0M
2025-03-10 42.50 43.00 42.60 42.50 0.0M
2025-03-07 42.50 43.06 42.00 42.50 0.1M
2025-03-06 42.50 43.00 42.65 42.50 0.0M
2025-03-05 43.00 43.00 41.00 42.50 0.0M
2025-03-04 43.00 44.00 42.00 43.00 0.1M
2025-03-03 43.00 43.11 42.25 43.00 0.0M
2025-02-28 43.00 43.20 42.25 43.00 0.0M
2025-02-27 43.00 43.40 42.24 43.00 0.0M
2025-02-26 43.00 44.00 42.30 43.00 0.1M
2025-02-25 45.50 46.00 42.01 43.00 0.1M
2025-02-24 48.50 49.00 45.00 45.50 0.0M
2025-02-21 48.50 48.15 47.60 48.50 0.0M
2025-02-20 49.00 49.00 48.00 48.50 0.0M
2025-02-19 49.00 49.25 49.19 49.00 0.0M
2025-02-18 49.00 49.48 48.55 49.00 0.0M
2025-02-17 49.00 50.52 48.00 49.00 0.3M
2025-02-14 48.50 51.00 48.00 49.00 0.1M
2025-02-13 48.50 51.75 48.00 50.00 0.3M
2025-02-12 48.50 49.00 48.00 49.00 0.0M
2025-02-11 51.00 52.00 48.00 48.60 0.1M
2025-02-10 53.00 53.18 50.00 51.00 0.1M
2025-02-07 53.00 53.25 53.24 53.00 0.0M
2025-02-06 53.00 52.12 52.00 53.00 0.0M
2025-02-05 54.50 55.00 50.00 53.00 0.1M
2025-02-04 54.50 54.06 53.00 54.50 0.0M
2025-02-03 54.50 54.63 54.00 54.50 0.0M
2025-01-31 54.50 55.00 54.00 54.50 0.0M
2025-01-30 54.50 56.00 54.00 54.50 0.1M
2025-01-29 55.00 56.00 54.00 54.50 0.0M
2025-01-28 55.00 54.50 54.50 55.00 0.0M
2025-01-27 55.00 55.85 54.50 55.00 0.0M
2025-01-24 55.50 56.00 55.00 55.00 0.1M
2025-01-23 55.50 55.25 54.25 55.50 0.0M
2025-01-22 56.00 57.00 54.00 55.50 0.1M
2025-01-21 57.50 58.50 55.00 56.50 0.0M
2025-01-20 57.50 59.00 56.00 57.50 0.0M
2025-01-17 57.50 58.50 57.00 57.50 0.1M
2025-01-16 57.50 57.75 56.75 57.50 0.1M
2025-01-15 57.50 58.46 56.50 57.50 0.0M
2025-01-14 57.50 57.40 56.00 57.50 0.0M
2025-01-13 57.50 60.00 56.36 57.50 0.1M
2025-01-10 58.00 59.11 56.22 57.50 0.0M
2025-01-09 59.00 58.75 56.20 58.00 0.0M
2025-01-08 59.00 59.40 58.10 59.00 0.0M
2025-01-07 59.00 60.00 58.02 59.00 0.0M
2025-01-06 59.00 60.00 58.00 59.00 0.0M
2025-01-03 59.50 61.00 57.25 59.00 0.0M
2025-01-02 60.50 61.00 60.00 59.50 0.0M