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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- 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
Windward Ltd. NPV (DI) (WNWD) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits