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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Windward Ltd. NPV (DI) (WNWD) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2025 | 202.50p | 210.00p | 210.00p | 210.00p | 0 |
| 17/03/2025 | 202.50p | 213.00p | 200.00p | 210.00p | 38749 |
| 14/03/2025 | 202.50p | 205.00p | 200.00p | 202.50p | 6509 |
| 13/03/2025 | 202.50p | 205.00p | 200.00p | 202.50p | 29233 |
| 12/03/2025 | 202.50p | 205.00p | 200.00p | 202.50p | 122336 |
| 11/03/2025 | 202.50p | 203.00p | 200.00p | 202.00p | 11329 |
| 10/03/2025 | 204.00p | 205.00p | 202.50p | 202.50p | 25278 |
| 07/03/2025 | 204.00p | 205.00p | 203.00p | 204.00p | 192511 |
| 06/03/2025 | 204.00p | 205.00p | 203.00p | 204.00p | 6119 |
| 05/03/2025 | 205.00p | 205.00p | 203.00p | 203.00p | 58523 |
| 04/03/2025 | 205.50p | 205.50p | 203.00p | 203.00p | 199672 |
| 03/03/2025 | 205.50p | 208.00p | 203.00p | 204.50p | 260 |
| 28/02/2025 | 205.50p | 205.50p | 203.00p | 204.50p | 552553 |
| 27/02/2025 | 205.50p | 206.00p | 203.00p | 204.50p | 6492 |
| 26/02/2025 | 205.50p | 206.00p | 204.00p | 204.00p | 26770 |
| 25/02/2025 | 207.50p | 207.50p | 203.00p | 203.00p | 321007 |
| 24/02/2025 | 209.00p | 210.00p | 203.00p | 207.50p | 112466 |
| 21/02/2025 | 209.00p | 209.00p | 207.00p | 209.00p | 8354 |
| 20/02/2025 | 209.00p | 210.00p | 208.00p | 209.00p | 14779 |
| 19/02/2025 | 209.00p | 209.00p | 204.00p | 204.00p | 16976 |
| 18/02/2025 | 209.50p | 211.00p | 208.00p | 209.00p | 772037 |
| 17/02/2025 | 209.50p | 210.94p | 209.00p | 209.50p | 2249 |
| 14/02/2025 | 209.50p | 210.00p | 208.00p | 209.50p | 464443 |
| 13/02/2025 | 209.00p | 210.94p | 208.00p | 209.50p | 1458 |
| 12/02/2025 | 209.00p | 210.76p | 207.00p | 209.00p | 11760 |
| 11/02/2025 | 208.00p | 208.90p | 207.00p | 208.00p | 1119503 |
| 10/02/2025 | 207.50p | 208.00p | 207.50p | 208.00p | 26479 |
| 07/02/2025 | 207.50p | 208.00p | 207.00p | 207.50p | 5224 |
| 06/02/2025 | 207.50p | 208.00p | 207.00p | 207.00p | 26736 |
| 05/02/2025 | 207.00p | 208.00p | 207.00p | 207.50p | 48844 |
| 04/02/2025 | 206.00p | 207.00p | 205.00p | 207.00p | 15575 |
| 03/02/2025 | 206.00p | 206.00p | 205.00p | 206.00p | 15456 |
| 31/01/2025 | 206.00p | 207.00p | 205.70p | 206.00p | 8006 |
| 30/01/2025 | 206.00p | 206.00p | 205.12p | 206.00p | 2985 |
| 29/01/2025 | 206.00p | 207.00p | 205.00p | 206.00p | 54386 |
| 28/01/2025 | 206.00p | 206.40p | 205.00p | 206.00p | 52996 |
| 27/01/2025 | 208.00p | 209.00p | 205.00p | 206.00p | 1662513 |
| 24/01/2025 | 208.00p | 209.00p | 206.00p | 208.00p | 22281 |
| 23/01/2025 | 208.00p | 208.45p | 206.00p | 208.00p | 1926935 |
| 22/01/2025 | 208.00p | 209.00p | 207.00p | 207.00p | 508494 |
| 21/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 39124 |
| 20/01/2025 | 208.00p | 208.88p | 207.00p | 208.00p | 27241 |
| 17/01/2025 | 208.00p | 209.13p | 207.00p | 208.00p | 122013 |
| 16/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 22387 |
| 15/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 14233 |
| 14/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 465799 |
| 13/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 78144 |
| 10/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 114138 |
| 09/01/2025 | 208.00p | 208.40p | 207.00p | 208.00p | 58806 |
| 08/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 462064 |
| 07/01/2025 | 208.00p | 209.00p | 207.00p | 209.00p | 100425 |
| 06/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 494480 |
| 03/01/2025 | 208.00p | 209.00p | 207.00p | 207.00p | 252810 |
| 02/01/2025 | 208.00p | 209.00p | 207.00p | 208.00p | 199125 |
| 31/12/2024 | 208.00p | 209.00p | 207.00p | 208.00p | 160892 |
| 30/12/2024 | 208.00p | 209.00p | 207.00p | 207.00p | 353097 |
| 27/12/2024 | 208.00p | 209.00p | 207.00p | 207.00p | 365868 |
| 24/12/2024 | 210.00p | 215.00p | 205.00p | 208.00p | 1238367 |
| 23/12/2024 | 137.50p | 148.00p | 135.00p | 146.00p | 222333 |
| 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 |
*Close Price adjusted for both dividends and splits