Windar Photonics PLC (AIM:WPHO)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
0.00 (0.00%)
Aug 4, 2025, 4:35 PM GMT+1
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 56.10 | 58.00 | 55.00 | 57.00 | 57.00 | - | 9,788 |
| Aug 1, 2025 | 57.00 | 57.90 | 56.00 | 57.00 | 57.00 | - | 76,326 |
| Jul 31, 2025 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | - | 7,040 |
| Jul 30, 2025 | 57.40 | 57.40 | 56.04 | 57.00 | 57.00 | - | 24,020 |
| Jul 29, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 50,133 |
| Jul 28, 2025 | 57.48 | 57.48 | 56.75 | 57.00 | 57.00 | - | 21,818 |
| Jul 25, 2025 | 57.45 | 57.45 | 57.00 | 57.00 | 57.00 | - | 35,008 |
| Jul 24, 2025 | 56.55 | 58.00 | 56.00 | 57.00 | 57.00 | - | 28,083 |
| Jul 23, 2025 | 57.50 | 57.50 | 56.26 | 57.00 | 57.00 | - | 57,796 |
| Jul 22, 2025 | 56.52 | 57.00 | 56.50 | 57.00 | 57.00 | - | 91,124 |
| Jul 21, 2025 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 81,649 |
| Jul 18, 2025 | 57.10 | 58.00 | 55.00 | 56.50 | 56.50 | - | 43,834 |
| Jul 17, 2025 | 56.00 | 58.00 | 55.00 | 56.50 | 56.50 | 1.80% | 32,314 |
| Jul 16, 2025 | 56.50 | 57.00 | 55.50 | 55.50 | 55.50 | -2.63% | 27,176 |
| Jul 15, 2025 | 59.96 | 60.00 | 56.52 | 57.00 | 57.00 | -1.72% | 68,407 |
| Jul 14, 2025 | 56.98 | 61.00 | 56.88 | 58.00 | 58.00 | 3.57% | 234,778 |
| Jul 11, 2025 | 53.79 | 59.50 | 53.35 | 56.00 | 56.00 | 4.67% | 217,274 |
| Jul 10, 2025 | 52.80 | 54.00 | 52.75 | 53.50 | 53.50 | 3.88% | 75,119 |
| Jul 9, 2025 | 51.60 | 53.00 | 50.00 | 51.50 | 51.50 | 1.98% | 101,779 |
| Jul 8, 2025 | 49.00 | 52.00 | 48.60 | 50.50 | 50.50 | 3.06% | 284,983 |
| Jul 7, 2025 | 49.00 | 50.00 | 47.67 | 49.00 | 49.00 | - | 71,902 |
| Jul 4, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 41,202 |
| Jul 3, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 52,072 |
| Jul 2, 2025 | 49.00 | 49.79 | 48.10 | 49.00 | 49.00 | 1.03% | 90,490 |
| Jul 1, 2025 | 53.00 | 53.00 | 48.00 | 48.50 | 48.50 | -11.01% | 185,594 |
| Jun 30, 2025 | 54.50 | 54.50 | 51.00 | 54.50 | 54.50 | 1.87% | 21,503 |
| Jun 27, 2025 | 53.00 | 53.74 | 53.00 | 53.50 | 53.50 | - | 88,902 |
| Jun 26, 2025 | 53.85 | 54.00 | 51.00 | 53.50 | 53.50 | - | 36,346 |
| Jun 25, 2025 | 55.40 | 56.00 | 50.65 | 53.50 | 53.50 | -7.76% | 73,930 |
| Jun 24, 2025 | 61.00 | 61.00 | 55.00 | 58.00 | 58.00 | -1.69% | 64,369 |
| Jun 23, 2025 | 59.60 | 59.60 | 57.20 | 59.00 | 59.00 | - | 18,280 |
| Jun 20, 2025 | 61.00 | 61.00 | 56.00 | 59.00 | 59.00 | - | 40,175 |
| Jun 19, 2025 | 61.00 | 62.00 | 57.20 | 59.00 | 59.00 | -4.07% | 17,839 |
| Jun 18, 2025 | 58.97 | 61.50 | 57.00 | 61.50 | 61.50 | 6.96% | 122,868 |
| Jun 17, 2025 | 57.65 | 58.97 | 57.50 | 57.50 | 57.50 | - | 131,664 |
| Jun 16, 2025 | 54.75 | 59.50 | 52.50 | 57.50 | 57.50 | 8.49% | 148,976 |
| Jun 13, 2025 | 52.00 | 55.00 | 50.00 | 53.00 | 53.00 | 3.92% | 77,153 |
| Jun 12, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 19,653 |
| Jun 11, 2025 | 49.32 | 53.00 | 48.20 | 50.00 | 50.00 | -4.31% | 155,804 |
| Jun 10, 2025 | 49.50 | 52.90 | 47.00 | 52.25 | 52.25 | 11.17% | 139,605 |
| Jun 9, 2025 | 47.70 | 47.75 | 47.00 | 47.00 | 47.00 | - | 3,858 |
| Jun 6, 2025 | 46.02 | 47.80 | 46.00 | 47.00 | 47.00 | - | 53,803 |
| Jun 5, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | -1.05% | 19,210 |
| Jun 4, 2025 | 48.00 | 48.00 | 46.00 | 47.50 | 47.50 | - | 14,543 |
| Jun 3, 2025 | 48.30 | 50.00 | 47.20 | 47.50 | 47.50 | -1.25% | 44,385 |
| Jun 2, 2025 | 48.30 | 48.30 | 48.10 | 48.10 | 48.10 | - | 2,052 |
| May 30, 2025 | 47.20 | 49.00 | 47.20 | 48.10 | 48.10 | - | 8 |
| May 29, 2025 | 48.30 | 48.30 | 48.10 | 48.10 | 48.10 | - | 1,000 |
| May 28, 2025 | 47.23 | 49.00 | 47.20 | 48.10 | 48.10 | -1.03% | 4,655 |
| May 27, 2025 | 47.23 | 48.60 | 47.23 | 48.60 | 48.60 | - | 995 |