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
26/05/2023 40.00p 45.00p 36.50p 40.00p 57446
25/05/2023 37.50p 43.00p 36.50p 38.00p 34302
24/05/2023 45.00p 50.00p 35.10p 37.50p 18146
23/05/2023 45.00p 50.00p 40.00p 45.00p 26938
22/05/2023 45.00p 50.00p 40.00p 45.00p 440
19/05/2023 45.00p 48.50p 41.25p 45.00p 415
18/05/2023 45.00p 48.50p 41.25p 45.00p 5398
17/05/2023 45.00p 50.00p 41.25p 45.00p 322
16/05/2023 45.00p 50.00p 41.25p 45.00p 4706
15/05/2023 45.00p 49.00p 40.00p 45.00p 5814
12/05/2023 45.00p 50.00p 41.25p 45.00p 25306
11/05/2023 45.00p 49.40p 41.00p 45.00p 55708
10/05/2023 45.00p 46.00p 41.00p 45.00p 86
09/05/2023 45.00p 46.00p 40.00p 45.00p 8569
05/05/2023 45.00p 50.00p 40.00p 45.00p 13484
04/05/2023 45.00p 50.00p 40.00p 43.00p 34037
03/05/2023 46.00p 50.00p 42.00p 45.00p 21670
02/05/2023 46.00p 48.50p 45.00p 46.00p 52520
28/04/2023 45.00p 50.00p 41.60p 46.00p 77569
27/04/2023 43.50p 48.00p 40.00p 45.00p 1033010
26/04/2023 40.00p 47.00p 37.00p 43.50p 110086
25/04/2023 40.00p 40.00p 35.00p 38.00p 19178
24/04/2023 37.50p 38.90p 33.00p 37.50p 264683
21/04/2023 40.00p 40.00p 33.00p 37.50p 58537
20/04/2023 37.50p 39.90p 37.50p 37.50p 11260
19/04/2023 37.50p 40.00p 34.40p 37.50p 549258
18/04/2023 37.50p 40.00p 36.00p 37.50p 142485
17/04/2023 37.50p 40.00p 35.00p 38.00p 68680
14/04/2023 37.50p 40.00p 37.50p 37.50p 15089
13/04/2023 37.50p 40.00p 37.50p 37.50p 107515
12/04/2023 37.50p 40.00p 37.00p 37.50p 125029
11/04/2023 37.50p 40.00p 34.10p 37.50p 221956
06/04/2023 37.50p 40.00p 37.50p 37.50p 5294
05/04/2023 37.50p 40.00p 37.50p 37.50p 42665
04/04/2023 37.50p 40.00p 37.00p 37.50p 2306652
03/04/2023 40.00p 40.00p 35.00p 37.50p 756237
31/03/2023 40.00p 45.00p 35.00p 40.00p 2095676
30/03/2023 40.00p 45.00p 35.00p 40.00p 1006805
29/03/2023 42.50p 42.50p 40.00p 40.00p 5051
28/03/2023 42.50p 42.50p 40.00p 42.50p 894
27/03/2023 47.50p 47.50p 40.00p 42.50p 12095
24/03/2023 45.00p 49.50p 45.00p 47.50p 10700
23/03/2023 47.50p 49.50p 45.00p 47.50p 217
22/03/2023 47.50p 49.50p 45.00p 47.50p 4014
21/03/2023 47.50p 48.00p 45.00p 47.50p 2148
20/03/2023 47.50p 48.00p 47.50p 47.50p 1
17/03/2023 47.50p 48.00p 45.00p 47.50p 28
16/03/2023 47.50p 47.50p 45.10p 47.50p 10
15/03/2023 47.50p 47.50p 45.00p 47.50p 398
14/03/2023 50.00p 50.00p 45.20p 47.50p 25304
13/03/2023 50.00p 51.90p 45.00p 50.00p 1597107
10/03/2023 50.00p 51.90p 45.00p 50.00p 210
09/03/2023 50.00p 51.90p 45.00p 50.00p 34029
08/03/2023 50.00p 55.00p 45.00p 50.00p 235
07/03/2023 50.00p 55.00p 45.00p 50.00p 6739
06/03/2023 50.00p 55.00p 45.20p 50.00p 7899
03/03/2023 50.00p 51.90p 50.00p 50.00p 1534
02/03/2023 50.00p 51.90p 50.00p 50.00p 2516
01/03/2023 50.00p 52.00p 45.00p 50.00p 278
28/02/2023 52.50p 53.00p 50.00p 50.00p 2147
27/02/2023 52.50p 53.50p 50.00p 52.50p 713
24/02/2023 52.50p 53.50p 50.00p 52.50p 53
23/02/2023 52.50p 52.50p 52.50p 52.50p 0
22/02/2023 52.50p 52.50p 50.00p 52.50p 141
21/02/2023 52.50p 52.50p 52.50p 52.50p 0
20/02/2023 54.00p 54.50p 54.00p 54.00p 36
17/02/2023 55.00p 55.00p 54.00p 54.00p 261
16/02/2023 54.00p 55.60p 50.16p 54.00p 119
15/02/2023 54.00p 56.00p 50.00p 54.00p 1135
14/02/2023 54.00p 56.00p 50.00p 54.00p 30
13/02/2023 54.00p 58.00p 50.00p 54.00p 3448
10/02/2023 54.00p 58.00p 50.16p 54.00p 355
09/02/2023 54.00p 58.00p 50.16p 54.00p 723
08/02/2023 55.00p 58.00p 50.16p 54.00p 2314
07/02/2023 54.00p 58.00p 50.16p 54.00p 4231
06/02/2023 54.00p 58.00p 54.00p 55.00p 410
03/02/2023 54.00p 66.42p 50.00p 54.00p 17874
02/02/2023 54.00p 55.00p 54.00p 54.00p 26
01/02/2023 54.00p 55.00p 50.00p 54.00p 47
31/01/2023 54.00p 55.00p 54.00p 54.00p 4
30/01/2023 54.00p 55.00p 50.00p 54.00p 1258
27/01/2023 55.00p 58.00p 50.00p 54.00p 1097
26/01/2023 55.00p 55.00p 54.00p 54.00p 108
25/01/2023 54.00p 58.00p 50.00p 54.00p 13956
24/01/2023 57.50p 57.50p 50.80p 56.00p 24061
23/01/2023 57.50p 58.33p 57.50p 57.50p 0
20/01/2023 57.50p 59.00p 55.00p 57.50p 622
19/01/2023 57.50p 59.00p 57.50p 57.50p 16
18/01/2023 57.50p 59.00p 55.00p 58.00p 17368
17/01/2023 57.50p 60.00p 57.50p 57.50p 572
16/01/2023 57.50p 60.00p 55.00p 57.50p 4383
13/01/2023 60.00p 60.00p 55.00p 57.50p 97004
12/01/2023 57.50p 60.00p 55.00p 57.50p 38476
11/01/2023 57.50p 58.00p 57.50p 57.50p 20
10/01/2023 60.00p 60.00p 55.20p 57.50p 22
09/01/2023 60.00p 65.00p 55.00p 60.00p 1854
06/01/2023 62.50p 62.50p 55.00p 60.00p 4717
05/01/2023 62.50p 62.50p 62.00p 62.50p 62
04/01/2023 62.50p 62.50p 60.00p 62.50p 1757
03/01/2023 62.50p 64.90p 60.00p 62.50p 7069
30/12/2022 65.00p 67.00p 60.20p 65.00p 103
29/12/2022 65.00p 65.00p 60.00p 65.00p 1651
28/12/2022 65.00p 67.00p 60.00p 65.00p 359
23/12/2022 65.00p 67.00p 60.00p 65.00p 115
22/12/2022 65.00p 67.00p 60.00p 65.00p 46625
21/12/2022 65.00p 67.00p 60.00p 65.00p 4050706
20/12/2022 65.00p 67.00p 60.00p 65.00p 3559
19/12/2022 65.00p 67.00p 60.20p 65.00p 84
16/12/2022 65.00p 65.00p 60.00p 65.00p 8916
15/12/2022 65.00p 67.00p 62.50p 63.00p 21805
14/12/2022 65.00p 67.00p 61.00p 65.00p 39
13/12/2022 65.00p 67.00p 61.00p 65.00p 8756
12/12/2022 65.00p 67.00p 65.00p 65.00p 9
09/12/2022 65.00p 65.00p 61.00p 65.00p 99
08/12/2022 65.00p 67.00p 65.00p 65.00p 89
07/12/2022 65.00p 67.00p 60.00p 65.00p 21312
06/12/2022 65.00p 67.00p 61.00p 65.00p 1054
05/12/2022 65.00p 67.00p 61.00p 65.00p 5561
02/12/2022 65.00p 67.00p 61.00p 65.00p 210
01/12/2022 65.00p 67.00p 61.00p 65.00p 1582
30/11/2022 65.00p 67.00p 61.00p 65.00p 698
29/11/2022 65.00p 70.00p 62.00p 65.00p 13694
28/11/2022 65.00p 67.30p 62.60p 65.00p 226
25/11/2022 65.00p 67.70p 62.55p 65.00p 1301
24/11/2022 65.00p 68.00p 62.55p 65.00p 197
23/11/2022 65.00p 70.00p 62.50p 65.00p 2321
22/11/2022 65.00p 68.40p 65.00p 65.00p 459
21/11/2022 65.00p 68.40p 61.70p 65.00p 27
18/11/2022 62.50p 68.40p 61.60p 65.00p 204
17/11/2022 60.00p 65.00p 58.50p 62.50p 10303
16/11/2022 60.00p 62.50p 58.50p 60.00p 113
15/11/2022 60.00p 62.50p 57.55p 60.00p 10331
14/11/2022 60.00p 62.50p 57.25p 60.00p 10098
11/11/2022 60.00p 62.50p 55.00p 60.00p 77163
10/11/2022 60.00p 61.80p 55.00p 60.00p 20
09/11/2022 60.00p 62.40p 55.00p 60.00p 24422
08/11/2022 60.00p 62.00p 60.00p 60.00p 15
07/11/2022 60.00p 62.50p 55.60p 60.00p 207
04/11/2022 60.00p 62.50p 55.60p 60.00p 157
03/11/2022 60.00p 62.50p 55.55p 60.00p 1618
02/11/2022 60.00p 61.50p 55.60p 60.00p 58
01/11/2022 60.00p 61.50p 55.55p 60.00p 115
31/10/2022 60.00p 61.50p 55.55p 60.00p 488
28/10/2022 60.00p 60.00p 55.00p 60.00p 79
27/10/2022 60.00p 60.00p 59.00p 60.00p 42
26/10/2022 60.00p 62.00p 55.00p 60.00p 10089
25/10/2022 62.50p 63.00p 55.00p 60.00p 63204
24/10/2022 62.50p 64.00p 60.00p 62.50p 102
21/10/2022 67.50p 68.48p 60.00p 62.50p 15007
20/10/2022 72.50p 73.25p 65.00p 67.50p 7861
19/10/2022 72.50p 74.00p 65.00p 72.50p 29
18/10/2022 72.50p 74.00p 65.00p 72.50p 31
17/10/2022 75.00p 77.50p 65.00p 72.50p 4149
14/10/2022 75.00p 77.90p 70.10p 75.00p 100
13/10/2022 75.00p 75.00p 70.10p 75.00p 1541
12/10/2022 75.00p 79.00p 70.10p 75.00p 198
11/10/2022 75.00p 79.00p 70.10p 75.00p 251
10/10/2022 75.00p 79.00p 71.00p 75.00p 738
07/10/2022 80.00p 81.00p 70.00p 75.00p 13209
06/10/2022 80.00p 83.80p 78.60p 80.00p 1282
05/10/2022 80.00p 83.80p 78.60p 80.00p 705
04/10/2022 80.00p 84.00p 78.50p 80.00p 209
03/10/2022 77.50p 84.00p 75.50p 80.00p 1510
30/09/2022 77.50p 79.95p 75.00p 77.50p 116
29/09/2022 77.50p 79.97p 75.60p 77.50p 431
28/09/2022 77.50p 79.97p 75.60p 77.50p 366
27/09/2022 77.50p 80.00p 77.50p 77.50p 43
26/09/2022 77.50p 79.90p 75.00p 77.50p 192148
23/09/2022 75.00p 80.00p 75.00p 77.50p 24013
22/09/2022 77.50p 80.00p 75.25p 77.50p 927
21/09/2022 77.50p 79.90p 77.50p 77.50p 8
20/09/2022 77.50p 79.90p 77.00p 77.50p 15030
16/09/2022 77.50p 80.00p 77.50p 77.50p 1500
15/09/2022 73.50p 75.00p 73.00p 73.50p 14976
14/09/2022 73.50p 74.50p 73.50p 73.50p 14196
13/09/2022 73.50p 73.50p 73.35p 73.50p 9
12/09/2022 73.50p 73.50p 72.00p 73.50p 54
09/09/2022 73.50p 73.50p 73.50p 73.50p 0
08/09/2022 73.50p 73.50p 73.50p 73.50p 13591
07/09/2022 73.50p 73.50p 73.50p 73.50p 0
06/09/2022 73.50p 73.50p 73.50p 73.50p 0
05/09/2022 73.50p 73.50p 73.50p 73.50p 2857
02/09/2022 73.50p 73.50p 72.00p 73.50p 11503
01/09/2022 73.50p 73.50p 72.00p 73.50p 56
31/08/2022 73.50p 73.50p 72.00p 73.50p 38673
30/08/2022 72.50p 73.50p 72.00p 73.50p 1605
26/08/2022 67.50p 73.75p 67.50p 72.50p 5213
25/08/2022 67.50p 67.50p 65.00p 67.50p 1654
24/08/2022 70.00p 70.00p 65.00p 67.50p 3145
23/08/2022 72.50p 75.00p 70.00p 70.00p 4148
22/08/2022 77.50p 79.00p 72.50p 72.50p 11526
19/08/2022 77.50p 79.00p 77.50p 77.50p 10
18/08/2022 77.50p 82.50p 75.00p 77.50p 1496
17/08/2022 82.50p 84.90p 75.00p 82.50p 6500
16/08/2022 82.50p 85.00p 75.75p 82.50p 2507
15/08/2022 87.50p 88.00p 75.75p 82.50p 52
12/08/2022 85.00p 88.00p 80.00p 87.50p 77
11/08/2022 87.50p 88.00p 80.00p 87.50p 627
10/08/2022 87.50p 88.00p 87.50p 87.50p 9
09/08/2022 87.50p 89.00p 80.00p 87.50p 85

*Close Price adjusted for both dividends and splits