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
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
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

*Close Price adjusted for both dividends and splits