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
12/03/2024 108.00p 109.00p 105.00p 107.00p 499089
11/03/2024 108.00p 109.00p 100.00p 108.00p 18453
08/03/2024 108.00p 108.50p 107.35p 108.00p 16921
07/03/2024 108.50p 109.00p 100.00p 108.00p 6731
06/03/2024 108.50p 110.00p 107.10p 108.50p 14618
05/03/2024 108.00p 110.00p 108.00p 108.50p 58594
04/03/2024 108.50p 110.00p 107.00p 108.00p 23003
01/03/2024 107.50p 112.00p 100.00p 112.00p 24940
29/02/2024 108.50p 109.75p 105.00p 107.50p 3720
28/02/2024 109.50p 112.00p 107.50p 108.50p 23752
27/02/2024 110.00p 113.50p 100.00p 112.00p 18570
26/02/2024 107.50p 110.00p 105.00p 107.50p 7248
23/02/2024 115.00p 120.00p 105.00p 107.50p 28153
22/02/2024 115.00p 115.00p 110.00p 115.00p 6557
21/02/2024 116.50p 125.00p 110.00p 111.00p 143895
20/02/2024 112.50p 115.00p 112.00p 112.50p 14993
19/02/2024 112.50p 115.00p 111.00p 112.50p 3947
16/02/2024 112.50p 115.00p 108.00p 112.50p 19783
15/02/2024 112.50p 115.00p 112.50p 112.50p 12166
14/02/2024 112.00p 115.00p 110.00p 112.50p 31849
13/02/2024 112.00p 114.00p 110.60p 112.00p 50407
12/02/2024 112.00p 114.00p 110.00p 112.00p 32727
09/02/2024 112.00p 114.00p 110.00p 112.00p 64584
08/02/2024 112.00p 114.00p 108.00p 110.00p 15963
07/02/2024 112.50p 115.00p 110.00p 110.00p 46130
06/02/2024 110.50p 115.00p 108.55p 115.00p 63809
05/02/2024 110.00p 113.00p 108.00p 110.50p 180275
02/02/2024 110.00p 115.00p 107.12p 110.00p 38306
01/02/2024 110.00p 115.00p 107.12p 110.00p 122364
31/01/2024 110.00p 113.00p 110.00p 110.00p 16006
30/01/2024 110.00p 113.00p 107.00p 113.00p 31779
29/01/2024 110.00p 115.00p 107.00p 110.00p 6085
26/01/2024 109.00p 115.00p 107.00p 113.00p 13158
25/01/2024 110.00p 113.00p 107.78p 110.00p 7181
24/01/2024 108.50p 115.00p 107.78p 110.00p 34047
23/01/2024 107.50p 110.00p 105.00p 107.50p 465307
22/01/2024 112.50p 115.00p 106.50p 112.00p 315833
19/01/2024 115.00p 125.00p 110.00p 110.00p 66925
18/01/2024 115.00p 120.00p 110.00p 115.00p 31939
17/01/2024 117.50p 120.00p 110.60p 115.00p 32828
16/01/2024 112.50p 120.00p 110.00p 117.50p 30594
15/01/2024 112.50p 115.00p 110.00p 115.00p 48072
12/01/2024 104.00p 115.00p 103.50p 110.00p 142759
11/01/2024 96.00p 108.00p 92.40p 108.00p 177076
10/01/2024 88.50p 90.00p 88.20p 88.50p 8068
09/01/2024 87.50p 92.00p 87.00p 90.00p 8822
08/01/2024 85.50p 90.00p 85.15p 87.50p 28387
05/01/2024 84.00p 90.00p 83.00p 90.00p 14197
04/01/2024 82.50p 85.00p 81.50p 85.00p 4984
03/01/2024 84.00p 85.00p 83.10p 84.00p 73178
02/01/2024 82.50p 85.00p 82.00p 85.00p 83996
29/12/2023 83.50p 84.60p 82.15p 83.50p 8197
28/12/2023 83.50p 84.85p 80.00p 83.50p 22630
27/12/2023 83.50p 84.85p 82.15p 83.50p 745
22/12/2023 83.50p 84.85p 82.15p 83.50p 13
21/12/2023 83.50p 84.60p 83.50p 83.50p 1501
20/12/2023 83.50p 85.00p 82.15p 83.50p 5122
19/12/2023 83.50p 84.90p 82.10p 83.50p 85807
18/12/2023 84.00p 89.60p 80.29p 83.50p 60994
15/12/2023 82.00p 86.80p 80.00p 84.00p 33288
14/12/2023 78.50p 84.00p 78.00p 80.00p 34887
13/12/2023 78.50p 80.00p 77.00p 78.50p 37547
12/12/2023 77.50p 80.00p 75.50p 78.50p 103703
11/12/2023 78.00p 79.00p 74.00p 77.50p 11674
08/12/2023 78.50p 79.00p 77.00p 78.00p 4617
07/12/2023 78.00p 80.00p 76.08p 78.50p 7259
06/12/2023 78.00p 80.00p 76.00p 78.00p 2090
05/12/2023 78.00p 78.00p 76.00p 78.00p 7981
04/12/2023 78.00p 79.92p 77.00p 78.00p 2533
01/12/2023 78.00p 80.00p 77.00p 78.00p 2411
30/11/2023 78.00p 79.92p 77.00p 79.50p 473
29/11/2023 78.00p 79.92p 76.80p 78.00p 7481
28/11/2023 78.00p 79.92p 76.00p 78.00p 467257
27/11/2023 73.00p 80.00p 73.00p 78.00p 39728
24/11/2023 72.00p 76.50p 70.90p 73.00p 33624
23/11/2023 68.00p 73.20p 68.00p 72.00p 14901
22/11/2023 66.00p 66.80p 65.00p 66.00p 9216
21/11/2023 66.00p 66.90p 65.04p 66.00p 86
20/11/2023 64.50p 66.80p 64.50p 66.00p 5207
17/11/2023 66.00p 66.80p 65.04p 66.00p 10699
16/11/2023 66.00p 66.90p 65.04p 66.00p 2859
15/11/2023 66.00p 66.90p 65.04p 66.00p 1977
14/11/2023 66.00p 66.90p 65.00p 66.00p 58719
13/11/2023 66.00p 66.00p 65.00p 66.00p 82480
10/11/2023 64.50p 68.50p 64.50p 65.00p 33246
09/11/2023 66.00p 66.00p 65.04p 66.00p 35041
08/11/2023 64.50p 67.00p 64.50p 66.00p 27637
07/11/2023 66.00p 66.00p 65.00p 66.00p 30838
06/11/2023 66.00p 70.00p 65.00p 66.00p 26519
03/11/2023 64.50p 66.50p 64.50p 66.00p 22142
02/11/2023 66.00p 66.96p 65.00p 66.00p 4471
01/11/2023 66.00p 66.96p 65.00p 66.00p 793
31/10/2023 67.50p 67.50p 65.00p 66.00p 16642
30/10/2023 67.50p 69.90p 65.00p 67.50p 15137
27/10/2023 67.50p 69.90p 65.50p 67.50p 68366
26/10/2023 70.00p 72.00p 65.00p 67.50p 42314
25/10/2023 72.50p 72.50p 70.00p 70.00p 63349
24/10/2023 72.50p 75.00p 70.00p 72.50p 131804
23/10/2023 72.50p 72.50p 70.00p 72.50p 188
20/10/2023 72.50p 73.00p 70.00p 72.50p 36104
19/10/2023 72.50p 73.00p 70.00p 72.50p 11116
18/10/2023 72.50p 72.50p 70.00p 72.50p 7661
17/10/2023 72.50p 72.50p 70.00p 72.50p 176930
16/10/2023 72.50p 73.90p 70.00p 72.50p 367610
13/10/2023 72.50p 73.90p 71.15p 72.50p 408584
12/10/2023 70.00p 74.00p 67.22p 72.50p 1101591
11/10/2023 62.50p 65.00p 60.10p 62.50p 5218
10/10/2023 65.00p 68.00p 60.00p 62.50p 229329
09/10/2023 67.50p 69.00p 65.00p 65.00p 3597
06/10/2023 67.50p 69.00p 66.00p 67.50p 8694
05/10/2023 67.50p 69.00p 66.00p 67.50p 25360
04/10/2023 67.50p 69.00p 65.25p 67.50p 8300
03/10/2023 68.50p 72.00p 65.00p 67.50p 211819
02/10/2023 61.00p 71.00p 57.00p 69.00p 87534
29/09/2023 61.00p 64.85p 58.75p 61.00p 31953
28/09/2023 61.00p 64.85p 59.00p 61.00p 4192
27/09/2023 61.00p 64.85p 58.00p 61.00p 32852
26/09/2023 61.00p 64.90p 58.50p 61.00p 15383
25/09/2023 58.50p 65.00p 57.06p 62.50p 39375
22/09/2023 54.00p 60.00p 53.00p 58.50p 23885
21/09/2023 52.50p 55.00p 52.00p 54.00p 154763
20/09/2023 52.50p 54.50p 50.00p 52.50p 356
19/09/2023 47.50p 52.94p 45.00p 51.50p 79213
18/09/2023 47.50p 48.00p 45.10p 47.50p 46659
15/09/2023 47.50p 48.00p 45.10p 47.50p 1274
14/09/2023 47.50p 48.00p 45.10p 47.50p 2153
13/09/2023 47.50p 48.00p 45.10p 47.50p 778
12/09/2023 47.50p 48.00p 45.00p 47.50p 263
11/09/2023 48.50p 48.75p 41.00p 47.50p 100136
08/09/2023 48.50p 49.00p 47.00p 48.50p 8111
07/09/2023 48.50p 49.25p 47.07p 48.50p 2774
06/09/2023 47.50p 50.00p 45.10p 48.50p 8951
05/09/2023 47.50p 48.00p 46.15p 47.50p 6696
04/09/2023 47.50p 48.75p 46.15p 47.50p 1183
01/09/2023 47.50p 48.75p 46.00p 47.50p 46158
31/08/2023 47.50p 48.75p 46.22p 47.50p 547
30/08/2023 47.00p 48.50p 46.15p 47.50p 16937
29/08/2023 45.00p 48.50p 44.00p 47.00p 8341
25/08/2023 47.00p 48.50p 44.00p 47.00p 3576
24/08/2023 47.00p 50.00p 44.00p 47.00p 2331
23/08/2023 45.00p 50.00p 43.46p 47.00p 26198
22/08/2023 45.00p 47.50p 43.00p 43.00p 75766
21/08/2023 45.00p 50.00p 42.23p 45.00p 46745
18/08/2023 45.00p 50.00p 43.00p 47.50p 100710
17/08/2023 41.00p 50.00p 40.00p 47.50p 640250
16/08/2023 37.50p 42.00p 37.50p 41.00p 272658
15/08/2023 37.50p 40.00p 37.50p 37.50p 340446
14/08/2023 42.50p 44.90p 40.00p 40.00p 49752
11/08/2023 42.50p 44.50p 40.00p 42.00p 43016
10/08/2023 46.50p 48.00p 40.00p 42.50p 73324
09/08/2023 50.00p 55.00p 45.00p 47.00p 15998
08/08/2023 50.00p 55.00p 45.00p 50.00p 53874
07/08/2023 50.00p 53.00p 45.00p 50.00p 18326
04/08/2023 50.00p 53.00p 45.00p 50.00p 8172
03/08/2023 52.50p 55.00p 45.00p 50.00p 5038
02/08/2023 52.50p 53.00p 50.10p 52.50p 1365
01/08/2023 52.50p 55.00p 50.00p 52.50p 6334
31/07/2023 52.50p 52.50p 50.00p 52.50p 12518
28/07/2023 55.00p 55.00p 50.00p 50.00p 27525
27/07/2023 55.00p 60.00p 50.00p 55.00p 2138
26/07/2023 55.00p 55.00p 50.20p 55.00p 2324
25/07/2023 55.00p 55.00p 50.00p 55.00p 17594
24/07/2023 55.00p 60.00p 50.00p 53.00p 67563
21/07/2023 57.50p 57.50p 50.50p 55.00p 98645
20/07/2023 62.50p 65.00p 55.00p 55.00p 14418
19/07/2023 62.50p 65.00p 56.50p 62.50p 40387
18/07/2023 62.50p 64.75p 60.25p 62.50p 50929
17/07/2023 65.00p 65.00p 60.00p 62.50p 28454
14/07/2023 65.00p 69.50p 62.00p 62.50p 12003
13/07/2023 65.00p 69.50p 62.00p 65.00p 25464
12/07/2023 67.50p 70.00p 60.00p 65.00p 39958
11/07/2023 67.50p 69.90p 65.75p 68.00p 7294
10/07/2023 72.50p 75.00p 65.20p 67.50p 132351
07/07/2023 72.50p 75.00p 70.00p 72.50p 155065
06/07/2023 65.00p 80.00p 62.60p 71.00p 59869
05/07/2023 60.00p 70.00p 56.00p 67.00p 102096
04/07/2023 55.00p 60.00p 51.58p 57.50p 39505
03/07/2023 52.50p 60.00p 50.25p 55.00p 8820
30/06/2023 51.00p 55.00p 47.80p 52.50p 8946
29/06/2023 51.00p 54.00p 47.80p 51.00p 345
28/06/2023 51.00p 56.00p 47.50p 56.00p 13156
27/06/2023 51.00p 55.00p 47.00p 51.00p 9425
26/06/2023 51.00p 55.00p 47.00p 55.00p 31102
23/06/2023 46.00p 55.00p 46.00p 51.00p 243848
22/06/2023 46.00p 50.00p 42.00p 46.00p 1785
21/06/2023 46.00p 52.00p 42.00p 46.00p 44872
20/06/2023 45.00p 50.00p 44.00p 46.00p 6123
19/06/2023 42.50p 45.40p 40.00p 45.40p 42670
16/06/2023 40.00p 45.00p 40.00p 42.50p 22984
15/06/2023 40.00p 45.00p 35.00p 40.00p 355
14/06/2023 40.00p 45.00p 40.00p 45.00p 2555
13/06/2023 40.00p 45.00p 35.00p 42.00p 6155
12/06/2023 40.00p 44.80p 36.30p 40.00p 1527
09/06/2023 37.50p 45.00p 36.30p 41.20p 12922
08/06/2023 37.50p 40.00p 35.00p 37.50p 29697
07/06/2023 37.50p 40.80p 35.00p 37.50p 205
06/06/2023 37.50p 40.00p 35.00p 37.50p 1017523
05/06/2023 37.50p 41.20p 35.50p 37.50p 980
02/06/2023 40.00p 43.00p 36.50p 37.50p 6283
01/06/2023 40.00p 45.00p 36.50p 40.00p 108

*Close Price adjusted for both dividends and splits