Windward Ltd. NPV (DI) (WNWD) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Windward Ltd. NPV (DI)

Date Open High Low Close* Volume
20/12/2024 122.50p 142.00p 120.00p 135.00p 434056
19/12/2024 118.00p 124.92p 116.00p 122.50p 805884
18/12/2024 118.00p 122.00p 116.50p 118.00p 88995
17/12/2024 122.50p 125.00p 115.75p 120.00p 290121
16/12/2024 122.50p 125.00p 120.00p 121.00p 142407
13/12/2024 122.50p 124.50p 120.37p 122.50p 27362
12/12/2024 122.50p 124.50p 120.00p 122.50p 66497
11/12/2024 122.50p 124.50p 122.00p 123.50p 69610
10/12/2024 122.50p 125.00p 120.00p 122.50p 169960
09/12/2024 122.50p 124.00p 120.00p 123.50p 129676
06/12/2024 122.50p 125.00p 121.55p 122.50p 43336
05/12/2024 122.50p 124.75p 120.00p 123.50p 197875
04/12/2024 122.50p 124.75p 120.00p 123.00p 280096
03/12/2024 121.00p 125.00p 119.00p 122.00p 275846
02/12/2024 121.00p 123.00p 119.00p 121.00p 133606
29/11/2024 121.50p 123.00p 119.00p 121.00p 150249
28/11/2024 122.50p 123.50p 120.00p 122.50p 265806
27/11/2024 122.50p 125.00p 120.00p 122.50p 121877
26/11/2024 122.50p 125.00p 120.00p 122.50p 8983
25/11/2024 122.50p 123.50p 120.00p 122.50p 10839
22/11/2024 122.50p 125.00p 120.00p 121.00p 207950
21/11/2024 122.50p 125.00p 120.00p 121.00p 99585
20/11/2024 122.50p 125.00p 120.00p 122.50p 108492
19/11/2024 122.50p 125.00p 120.00p 122.50p 7611
18/11/2024 122.50p 125.00p 120.50p 122.50p 74789
15/11/2024 122.50p 125.00p 120.50p 122.50p 46348
14/11/2024 127.50p 128.90p 120.00p 122.00p 84871
13/11/2024 132.50p 135.00p 125.00p 125.00p 69746
12/11/2024 133.50p 135.00p 130.00p 130.00p 26768
11/11/2024 135.00p 136.00p 132.00p 133.50p 43978
08/11/2024 135.00p 136.00p 134.00p 135.00p 1606
07/11/2024 136.50p 136.50p 134.00p 135.00p 31769
06/11/2024 138.50p 143.00p 134.00p 134.00p 55592
05/11/2024 140.00p 143.00p 134.50p 134.50p 53754
04/11/2024 140.00p 143.00p 137.00p 138.50p 37504
01/11/2024 142.50p 143.25p 137.00p 140.00p 43687
31/10/2024 142.50p 144.00p 140.25p 142.50p 47853
30/10/2024 137.00p 146.00p 134.00p 146.00p 153790
29/10/2024 139.00p 143.50p 134.00p 134.00p 62349
28/10/2024 137.50p 140.00p 135.00p 137.50p 30799
25/10/2024 136.50p 140.00p 135.00p 137.50p 25659
24/10/2024 128.50p 139.00p 127.00p 135.00p 58614
23/10/2024 127.50p 130.00p 127.10p 128.50p 19636
22/10/2024 127.50p 129.50p 125.00p 127.50p 29090
21/10/2024 127.50p 130.00p 125.00p 127.50p 51260
18/10/2024 127.50p 128.00p 127.00p 127.50p 5313
17/10/2024 127.50p 129.70p 126.55p 127.50p 50916
16/10/2024 128.50p 130.00p 125.00p 130.00p 42769
15/10/2024 132.50p 135.00p 127.00p 128.50p 35245
14/10/2024 132.50p 135.00p 130.00p 132.50p 45135
11/10/2024 136.50p 136.90p 130.00p 132.50p 57841
10/10/2024 128.50p 138.00p 127.00p 137.00p 203280
09/10/2024 122.00p 128.00p 122.00p 128.00p 118790
08/10/2024 122.00p 126.50p 121.60p 126.50p 15594
07/10/2024 121.00p 124.00p 118.00p 122.00p 25879
04/10/2024 122.00p 125.50p 118.00p 121.00p 40022
03/10/2024 122.00p 124.00p 120.00p 120.00p 17154
02/10/2024 126.00p 127.00p 118.00p 126.00p 89174
01/10/2024 134.00p 134.00p 121.00p 130.00p 45241
30/09/2024 134.00p 138.00p 130.00p 134.00p 54879
27/09/2024 126.50p 138.00p 118.11p 138.00p 218049
26/09/2024 140.00p 142.00p 124.00p 126.50p 272298
25/09/2024 141.00p 143.00p 138.00p 138.00p 321821
24/09/2024 142.00p 144.00p 139.00p 141.00p 36810
23/09/2024 150.00p 152.00p 140.00p 143.50p 166229
20/09/2024 157.50p 160.00p 148.00p 150.00p 65144
19/09/2024 157.50p 160.00p 155.00p 157.50p 22542
18/09/2024 157.50p 160.00p 155.00p 157.50p 97060
17/09/2024 157.50p 160.00p 155.00p 160.00p 5076
16/09/2024 157.50p 160.00p 155.00p 157.50p 12697
13/09/2024 157.50p 160.00p 155.00p 157.50p 42417
12/09/2024 157.50p 160.00p 154.00p 157.50p 21090
11/09/2024 157.50p 160.00p 155.00p 157.50p 38699
10/09/2024 159.00p 163.00p 155.00p 157.50p 152114
09/09/2024 161.50p 164.00p 155.00p 162.00p 166338
06/09/2024 153.50p 163.00p 152.00p 161.50p 250060
05/09/2024 150.00p 155.50p 150.00p 155.50p 270481
04/09/2024 142.50p 153.00p 140.00p 150.00p 94911
03/09/2024 137.00p 145.00p 135.00p 142.50p 319195
02/09/2024 135.00p 140.00p 132.00p 138.00p 19798
30/08/2024 135.00p 138.00p 132.00p 137.50p 78390
29/08/2024 137.50p 140.00p 132.00p 132.00p 53787
28/08/2024 137.50p 139.90p 135.00p 138.00p 60948
27/08/2024 131.50p 140.00p 130.00p 139.00p 282920
23/08/2024 124.50p 132.97p 117.50p 131.50p 116983
22/08/2024 121.50p 127.00p 118.00p 120.00p 52424
21/08/2024 118.00p 125.00p 116.00p 121.50p 91820
20/08/2024 117.50p 120.00p 115.00p 118.00p 246729
19/08/2024 102.50p 120.00p 102.00p 120.00p 450363
16/08/2024 100.00p 105.50p 98.50p 105.50p 9967464
15/08/2024 98.50p 101.75p 98.20p 100.00p 281727
14/08/2024 101.50p 103.00p 97.00p 102.00p 77215
13/08/2024 101.50p 103.00p 100.00p 101.50p 16504
12/08/2024 101.50p 103.00p 100.00p 101.50p 25978
09/08/2024 100.00p 103.00p 97.00p 101.50p 32241
08/08/2024 100.00p 101.00p 97.20p 97.20p 4862
07/08/2024 100.00p 102.00p 97.30p 102.00p 30954
06/08/2024 100.50p 102.00p 98.00p 100.50p 53979
05/08/2024 102.50p 105.00p 96.00p 100.50p 89810
02/08/2024 102.50p 102.50p 100.00p 102.50p 17656
01/08/2024 102.50p 104.00p 100.50p 102.50p 23522
31/07/2024 102.50p 103.29p 100.25p 102.50p 7696
30/07/2024 102.50p 105.00p 100.00p 103.00p 11003
29/07/2024 103.50p 105.50p 101.00p 102.50p 24687
26/07/2024 103.50p 104.85p 102.00p 103.50p 24984
25/07/2024 103.50p 107.00p 103.50p 103.50p 1318
24/07/2024 104.50p 105.00p 102.00p 105.00p 40693
23/07/2024 104.50p 106.00p 103.00p 104.50p 72917
22/07/2024 105.50p 107.75p 103.00p 104.50p 73545
19/07/2024 105.50p 108.00p 103.00p 105.50p 4827
18/07/2024 105.50p 108.00p 102.00p 105.50p 540028
17/07/2024 105.00p 108.00p 102.00p 105.50p 87826
16/07/2024 102.50p 108.00p 100.00p 105.00p 103302
15/07/2024 99.00p 99.70p 98.00p 98.00p 77978
12/07/2024 98.50p 100.00p 97.00p 99.00p 167194
11/07/2024 96.50p 98.50p 96.00p 98.50p 106028
10/07/2024 96.50p 97.00p 96.00p 96.50p 34318
09/07/2024 96.50p 97.00p 96.00p 97.00p 52806
08/07/2024 96.50p 97.00p 96.02p 97.00p 129029
05/07/2024 96.50p 98.00p 95.30p 96.50p 700215
04/07/2024 94.00p 99.00p 91.00p 99.00p 312445
03/07/2024 94.00p 97.00p 94.00p 97.00p 88584
02/07/2024 94.00p 97.00p 91.00p 94.00p 45908
01/07/2024 94.00p 96.80p 92.60p 96.60p 80586
28/06/2024 94.00p 96.70p 92.66p 94.00p 67383
27/06/2024 94.00p 96.40p 92.56p 94.00p 334268
26/06/2024 95.50p 95.50p 91.00p 95.20p 49239
25/06/2024 96.50p 98.00p 93.00p 95.50p 23246
24/06/2024 96.50p 98.00p 93.32p 94.40p 44343
21/06/2024 96.50p 98.00p 95.00p 96.00p 41195
20/06/2024 96.50p 98.00p 95.00p 96.50p 41588
19/06/2024 96.50p 98.00p 95.01p 96.50p 21029
18/06/2024 96.50p 98.00p 95.00p 96.50p 5362
17/06/2024 96.50p 97.40p 95.15p 96.50p 19276
14/06/2024 96.50p 96.50p 95.30p 96.50p 51735
13/06/2024 96.50p 98.00p 95.00p 96.50p 35397
12/06/2024 96.50p 98.00p 95.00p 96.50p 25929
11/06/2024 97.50p 98.10p 95.00p 96.50p 632092
10/06/2024 97.50p 100.00p 95.00p 97.50p 12770
07/06/2024 97.50p 98.25p 96.75p 97.50p 35641
06/06/2024 99.00p 100.00p 95.00p 97.50p 48615
05/06/2024 99.00p 99.27p 98.00p 99.00p 6809
04/06/2024 99.00p 100.00p 98.00p 99.00p 6446
03/06/2024 99.00p 100.00p 98.00p 99.00p 11688
31/05/2024 99.00p 100.00p 98.50p 99.00p 9182
30/05/2024 99.00p 100.00p 98.00p 99.00p 7086
29/05/2024 99.00p 99.90p 98.00p 99.00p 11602
28/05/2024 99.00p 99.00p 98.00p 99.00p 526444
24/05/2024 99.00p 100.00p 98.00p 99.00p 16958
23/05/2024 99.00p 100.00p 98.00p 99.00p 883661
22/05/2024 99.00p 100.00p 97.00p 99.00p 53211
21/05/2024 99.00p 99.60p 95.10p 98.00p 320229
20/05/2024 99.00p 100.00p 96.60p 99.00p 141521
17/05/2024 99.00p 99.00p 98.00p 99.00p 108337
16/05/2024 99.00p 100.00p 98.00p 99.00p 47002
15/05/2024 99.00p 99.49p 98.00p 99.00p 88711
14/05/2024 99.00p 99.20p 98.00p 99.00p 8428
13/05/2024 100.00p 102.00p 98.00p 99.00p 71098
10/05/2024 100.50p 102.00p 98.00p 100.00p 31161
09/05/2024 100.50p 100.50p 99.15p 100.50p 14769
08/05/2024 100.50p 101.25p 99.00p 100.50p 932849
07/05/2024 100.50p 101.85p 99.15p 100.50p 21723
03/05/2024 100.50p 101.25p 99.15p 100.50p 9992
02/05/2024 100.50p 101.25p 100.00p 100.50p 7378
01/05/2024 102.00p 102.00p 99.00p 100.50p 8708
30/04/2024 100.50p 103.00p 99.00p 100.50p 7068
29/04/2024 100.50p 103.00p 99.00p 100.50p 4127
26/04/2024 100.50p 101.25p 100.00p 100.50p 155455
25/04/2024 100.50p 102.00p 99.15p 100.00p 103511
24/04/2024 100.00p 102.00p 98.00p 101.00p 47955
23/04/2024 99.50p 102.00p 98.00p 101.00p 302504
22/04/2024 100.00p 102.00p 98.20p 101.00p 43951
19/04/2024 100.00p 101.00p 98.20p 100.00p 119205
18/04/2024 100.00p 107.78p 98.00p 103.00p 961481
17/04/2024 100.00p 105.50p 98.00p 99.00p 9585
16/04/2024 100.00p 104.50p 100.00p 100.00p 12820
15/04/2024 99.50p 102.00p 97.00p 102.00p 982
12/04/2024 99.50p 100.75p 98.50p 99.50p 12601
11/04/2024 99.50p 101.75p 97.00p 99.50p 45486
10/04/2024 98.50p 101.00p 97.00p 99.50p 61132
09/04/2024 106.50p 106.50p 95.00p 100.00p 150997
08/04/2024 106.50p 106.50p 105.15p 106.50p 10920
05/04/2024 106.50p 106.50p 105.00p 106.50p 14701
04/04/2024 106.50p 108.00p 102.00p 106.50p 135714
03/04/2024 107.00p 110.00p 105.00p 108.00p 34715
02/04/2024 107.00p 107.50p 105.00p 107.00p 63949
28/03/2024 108.00p 115.00p 106.00p 110.00p 33020
27/03/2024 111.50p 115.00p 106.00p 111.00p 118324
26/03/2024 108.00p 110.00p 106.00p 108.00p 130249
25/03/2024 107.00p 109.80p 100.00p 108.00p 161472
22/03/2024 107.00p 108.80p 105.30p 107.00p 13502
21/03/2024 107.00p 109.00p 105.10p 107.00p 32029
20/03/2024 107.00p 110.00p 107.00p 107.00p 9437
19/03/2024 107.00p 110.00p 105.00p 110.00p 34071
18/03/2024 107.00p 108.50p 105.60p 107.00p 30243
15/03/2024 107.00p 110.00p 105.40p 109.00p 19551
14/03/2024 107.00p 109.00p 100.00p 109.00p 166732
13/03/2024 107.00p 109.00p 105.00p 107.00p 9780
12/03/2024 108.00p 109.00p 105.00p 107.00p 499089
11/03/2024 108.00p 109.00p 100.00p 108.00p 18453

*Close Price adjusted for both dividends and splits