Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Avoid Shearwater Group (SWG) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
Windward Ltd. NPV (DI) (WNWD) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2022 | 87.50p | 89.00p | 80.15p | 87.50p | 15 |
| 05/08/2022 | 87.50p | 89.00p | 80.15p | 87.50p | 309 |
| 04/08/2022 | 87.50p | 89.00p | 87.50p | 87.50p | 25 |
| 03/08/2022 | 92.50p | 92.50p | 80.00p | 87.50p | 7131 |
| 02/08/2022 | 92.50p | 92.50p | 92.50p | 92.50p | 0 |
| 01/08/2022 | 92.50p | 94.00p | 85.75p | 92.50p | 251 |
| 29/07/2022 | 92.50p | 94.00p | 85.75p | 92.50p | 151 |
| 28/07/2022 | 92.50p | 94.00p | 85.75p | 92.50p | 13 |
| 27/07/2022 | 92.50p | 94.00p | 85.00p | 92.50p | 1507 |
| 26/07/2022 | 92.50p | 92.50p | 85.79p | 92.50p | 1000 |
| 25/07/2022 | 95.00p | 95.00p | 90.00p | 92.50p | 9002 |
| 22/07/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 4 |
| 21/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 20/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 22 |
| 19/07/2022 | 95.00p | 95.00p | 90.00p | 95.00p | 4000 |
| 18/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 40 |
| 15/07/2022 | 95.00p | 95.00p | 92.60p | 95.00p | 120168 |
| 14/07/2022 | 95.00p | 95.00p | 92.60p | 95.00p | 405 |
| 13/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/07/2022 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 11/07/2022 | 95.00p | 99.00p | 95.00p | 95.00p | 5 |
| 08/07/2022 | 95.00p | 95.00p | 92.60p | 95.00p | 487 |
| 07/07/2022 | 104.00p | 105.00p | 95.00p | 95.00p | 12504 |
| 06/07/2022 | 104.00p | 104.00p | 101.00p | 104.00p | 6004 |
| 05/07/2022 | 102.50p | 106.00p | 102.50p | 104.00p | 2 |
| 04/07/2022 | 102.50p | 108.00p | 95.00p | 102.50p | 1306 |
| 01/07/2022 | 102.50p | 108.00p | 96.10p | 102.50p | 2937 |
| 30/06/2022 | 102.50p | 108.50p | 96.10p | 102.50p | 519 |
| 29/06/2022 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/06/2022 | 102.50p | 110.00p | 102.50p | 102.50p | 321 |
| 27/06/2022 | 102.50p | 105.00p | 95.00p | 102.50p | 3560 |
| 24/06/2022 | 102.50p | 102.50p | 95.00p | 102.50p | 27 |
| 23/06/2022 | 102.50p | 102.50p | 96.55p | 102.50p | 1000 |
| 22/06/2022 | 102.50p | 102.50p | 102.00p | 102.50p | 21 |
| 21/06/2022 | 102.50p | 102.50p | 96.55p | 102.50p | 2 |
| 20/06/2022 | 107.50p | 107.50p | 95.05p | 102.50p | 9664 |
| 17/06/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/06/2022 | 105.00p | 107.50p | 105.00p | 107.50p | 2456 |
| 15/06/2022 | 107.50p | 107.50p | 105.00p | 107.50p | 475 |
| 14/06/2022 | 115.00p | 115.00p | 105.00p | 107.50p | 7503 |
| 13/06/2022 | 115.00p | 115.00p | 110.00p | 115.00p | 5008 |
| 10/06/2022 | 115.00p | 115.00p | 115.00p | 115.00p | 8687 |
| 09/06/2022 | 117.50p | 118.90p | 110.00p | 115.00p | 3015 |
| 08/06/2022 | 120.00p | 120.00p | 113.00p | 117.50p | 3012 |
| 07/06/2022 | 122.50p | 127.00p | 115.00p | 122.50p | 10189 |
| 06/06/2022 | 120.00p | 128.00p | 115.15p | 122.50p | 4280 |
| 01/06/2022 | 122.50p | 128.00p | 115.15p | 122.50p | 13 |
| 31/05/2022 | 122.50p | 128.00p | 115.00p | 122.50p | 43 |
| 30/05/2022 | 120.00p | 128.00p | 115.00p | 122.50p | 97418 |
| 27/05/2022 | 120.00p | 123.00p | 115.10p | 120.00p | 16 |
| 26/05/2022 | 120.00p | 123.00p | 115.10p | 120.00p | 205 |
| 25/05/2022 | 120.00p | 123.00p | 117.00p | 120.00p | 8 |
| 24/05/2022 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/05/2022 | 120.00p | 123.00p | 120.00p | 120.00p | 22 |
| 20/05/2022 | 122.50p | 123.50p | 115.10p | 120.00p | 26 |
| 19/05/2022 | 122.50p | 122.50p | 115.15p | 122.50p | 5 |
| 18/05/2022 | 122.50p | 124.00p | 115.15p | 122.50p | 4035 |
| 17/05/2022 | 122.50p | 124.00p | 122.50p | 122.50p | 47 |
| 16/05/2022 | 125.00p | 127.00p | 120.00p | 122.50p | 1833 |
| 13/05/2022 | 125.00p | 127.00p | 125.00p | 125.00p | 3 |
| 12/05/2022 | 125.00p | 130.00p | 125.00p | 125.00p | 359 |
| 11/05/2022 | 125.00p | 127.00p | 120.00p | 125.00p | 7019 |
| 10/05/2022 | 125.00p | 125.00p | 125.00p | 125.00p | 70 |
| 09/05/2022 | 127.50p | 128.00p | 120.10p | 125.00p | 2536 |
| 06/05/2022 | 132.50p | 132.50p | 121.00p | 127.50p | 5205 |
| 05/05/2022 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/05/2022 | 127.50p | 132.50p | 127.50p | 132.50p | 0 |
| 03/05/2022 | 132.50p | 133.00p | 130.00p | 132.50p | 2714 |
| 29/04/2022 | 132.50p | 132.50p | 130.05p | 132.50p | 5 |
| 28/04/2022 | 132.50p | 133.00p | 130.00p | 132.50p | 224 |
| 27/04/2022 | 135.00p | 135.00p | 130.00p | 132.50p | 3171 |
| 26/04/2022 | 135.00p | 139.00p | 130.10p | 135.00p | 3 |
| 25/04/2022 | 135.00p | 139.80p | 130.10p | 135.00p | 5124 |
| 22/04/2022 | 127.50p | 139.70p | 125.70p | 135.00p | 2574 |
| 21/04/2022 | 120.00p | 128.00p | 117.50p | 127.50p | 6779 |
| 20/04/2022 | 125.00p | 125.00p | 115.00p | 116.00p | 17712 |
| 19/04/2022 | 125.00p | 129.80p | 123.00p | 125.00p | 155 |
| 14/04/2022 | 127.50p | 130.00p | 125.00p | 125.00p | 5315 |
| 13/04/2022 | 140.00p | 140.00p | 127.50p | 127.50p | 23400 |
| 12/04/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/04/2022 | 140.00p | 142.50p | 135.00p | 140.00p | 5927 |
| 08/04/2022 | 140.00p | 142.50p | 135.00p | 140.00p | 3586 |
| 07/04/2022 | 140.00p | 142.50p | 140.00p | 140.00p | 4 |
| 06/04/2022 | 140.00p | 142.50p | 135.00p | 140.00p | 2766 |
| 05/04/2022 | 140.00p | 143.00p | 135.00p | 140.00p | 392490 |
| 04/04/2022 | 140.00p | 142.00p | 135.50p | 140.00p | 3908 |
| 01/04/2022 | 140.00p | 142.00p | 135.50p | 140.00p | 75081 |
| 31/03/2022 | 145.00p | 151.00p | 135.25p | 140.00p | 1148822 |
| 30/03/2022 | 140.00p | 142.50p | 135.00p | 140.00p | 288 |
| 29/03/2022 | 137.50p | 143.00p | 135.00p | 140.00p | 319 |
| 28/03/2022 | 140.00p | 143.40p | 135.00p | 140.00p | 22783 |
| 25/03/2022 | 142.50p | 146.25p | 135.00p | 140.00p | 19826 |
| 24/03/2022 | 140.00p | 147.00p | 135.00p | 142.50p | 327 |
| 23/03/2022 | 137.50p | 148.00p | 137.50p | 142.50p | 608 |
| 22/03/2022 | 137.50p | 147.00p | 135.10p | 145.00p | 625 |
| 21/03/2022 | 140.00p | 144.50p | 135.00p | 140.00p | 14063 |
| 18/03/2022 | 140.00p | 142.40p | 135.00p | 140.00p | 130 |
| 17/03/2022 | 137.50p | 142.40p | 135.00p | 140.00p | 86 |
| 16/03/2022 | 137.50p | 140.00p | 135.00p | 140.00p | 12 |
| 15/03/2022 | 140.00p | 141.00p | 135.00p | 140.00p | 1019 |
| 14/03/2022 | 142.50p | 142.50p | 135.00p | 140.00p | 12720 |
| 11/03/2022 | 137.50p | 142.00p | 135.00p | 140.00p | 2563 |
| 10/03/2022 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/03/2022 | 140.00p | 143.00p | 135.00p | 140.00p | 10797 |
| 08/03/2022 | 141.00p | 143.00p | 135.20p | 140.00p | 3022 |
| 07/03/2022 | 141.00p | 144.20p | 137.00p | 141.00p | 43 |
| 04/03/2022 | 141.00p | 144.20p | 137.00p | 141.00p | 54 |
| 03/03/2022 | 141.00p | 144.20p | 137.16p | 141.00p | 89318 |
| 02/03/2022 | 141.00p | 144.20p | 139.00p | 141.00p | 14819 |
| 01/03/2022 | 141.00p | 144.50p | 139.00p | 141.00p | 9333 |
| 28/02/2022 | 141.00p | 144.60p | 137.16p | 141.00p | 2231 |
| 25/02/2022 | 137.50p | 144.60p | 135.20p | 141.00p | 131148 |
| 24/02/2022 | 145.00p | 145.00p | 130.30p | 137.50p | 3160 |
| 23/02/2022 | 150.00p | 150.00p | 140.00p | 140.00p | 4192 |
| 22/02/2022 | 155.00p | 155.00p | 140.00p | 150.00p | 4501 |
| 21/02/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 185 |
| 18/02/2022 | 155.00p | 155.00p | 149.35p | 155.00p | 1720 |
| 17/02/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 466 |
| 16/02/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 49 |
| 15/02/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 2508 |
| 14/02/2022 | 155.00p | 155.00p | 150.10p | 155.00p | 1024 |
| 11/02/2022 | 155.00p | 155.00p | 150.20p | 155.00p | 11 |
| 10/02/2022 | 155.00p | 155.00p | 150.00p | 155.00p | 235 |
| 09/02/2022 | 160.00p | 160.00p | 150.00p | 155.00p | 6148 |
| 08/02/2022 | 160.00p | 160.00p | 150.40p | 160.00p | 284 |
| 07/02/2022 | 170.00p | 170.00p | 150.40p | 160.00p | 2827 |
| 04/02/2022 | 180.00p | 180.00p | 160.20p | 165.00p | 14157 |
| 03/02/2022 | 185.00p | 185.00p | 172.00p | 180.00p | 2003 |
| 02/02/2022 | 185.00p | 187.50p | 180.00p | 185.00p | 6221 |
| 01/02/2022 | 185.00p | 187.00p | 180.00p | 185.00p | 263 |
| 31/01/2022 | 185.00p | 187.00p | 180.00p | 185.00p | 1670 |
| 28/01/2022 | 189.00p | 189.00p | 180.20p | 185.00p | 4083 |
| 27/01/2022 | 189.00p | 197.64p | 180.90p | 189.00p | 236 |
| 26/01/2022 | 189.00p | 197.64p | 183.00p | 189.00p | 3077 |
| 25/01/2022 | 195.00p | 200.00p | 185.00p | 189.00p | 16570 |
| 24/01/2022 | 195.00p | 195.00p | 185.00p | 192.50p | 9559 |
| 21/01/2022 | 197.50p | 203.00p | 190.00p | 195.00p | 7047 |
| 20/01/2022 | 215.00p | 217.00p | 190.00p | 197.50p | 17348 |
| 19/01/2022 | 215.00p | 220.00p | 210.00p | 215.00p | 2315 |
| 18/01/2022 | 215.00p | 219.00p | 210.00p | 215.00p | 13784 |
| 17/01/2022 | 215.00p | 219.00p | 210.00p | 215.00p | 385 |
| 14/01/2022 | 220.00p | 223.00p | 210.00p | 216.00p | 28621 |
| 13/01/2022 | 220.00p | 223.00p | 216.00p | 220.00p | 2534 |
| 12/01/2022 | 220.00p | 223.40p | 216.00p | 220.00p | 5619 |
| 10/01/2022 | 220.00p | 227.00p | 210.00p | 220.00p | 5324 |
| 07/01/2022 | 220.00p | 227.00p | 211.00p | 220.00p | 4246 |
| 06/01/2022 | 220.00p | 228.00p | 210.00p | 220.00p | 12858 |
| 05/01/2022 | 220.00p | 228.33p | 210.00p | 220.00p | 2914 |
| 04/01/2022 | 212.00p | 228.00p | 200.00p | 220.00p | 32345 |
| 03/01/2022 | 212.00p | 216.48p | 204.32p | 212.00p | 2531 |
| 31/12/2021 | 212.00p | 216.48p | 204.32p | 212.00p | 2531 |
| 30/12/2021 | 212.00p | 217.40p | 207.00p | 212.00p | 1742 |
| 29/12/2021 | 198.00p | 219.40p | 193.00p | 212.00p | 22956 |
| 28/12/2021 | 198.00p | 200.64p | 193.00p | 198.00p | 93 |
| 27/12/2021 | 198.00p | 200.64p | 193.00p | 198.00p | 93 |
| 24/12/2021 | 198.00p | 200.64p | 193.00p | 198.00p | 93 |
| 23/12/2021 | 198.00p | 200.64p | 193.00p | 198.00p | 214 |
| 22/12/2021 | 198.00p | 201.00p | 192.36p | 198.00p | 8601 |
| 21/12/2021 | 198.00p | 201.00p | 192.36p | 198.00p | 2163 |
| 20/12/2021 | 197.00p | 199.80p | 190.00p | 198.00p | 1083 |
| 17/12/2021 | 197.00p | 200.00p | 192.00p | 198.00p | 87658 |
| 16/12/2021 | 200.00p | 201.00p | 196.00p | 198.00p | 1710 |
| 15/12/2021 | 203.00p | 206.00p | 196.00p | 200.00p | 19373 |
| 14/12/2021 | 200.00p | 204.00p | 197.40p | 203.00p | 1235 |
| 13/12/2021 | 203.00p | 206.00p | 196.28p | 203.00p | 12895 |
| 10/12/2021 | 203.00p | 210.00p | 196.28p | 204.00p | 8250 |
| 09/12/2021 | 200.00p | 207.20p | 190.00p | 203.00p | 32657 |
| 08/12/2021 | 195.00p | 205.00p | 190.00p | 197.50p | 38364 |
| 07/12/2021 | 170.00p | 200.00p | 170.00p | 195.00p | 152237 |
| 06/12/2021 | 162.50p | 173.50p | 162.50p | 170.00p | 70855 |
*Close Price adjusted for both dividends and splits