UK markets closed

Windward Ltd. (WNWD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
104.000.00 (0.00%)
At close: 04:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022104.00104.00101.00104.00104.006,004
05 Jul 2022102.50106.00106.00104.00104.002
04 Jul 2022102.50108.0095.00102.50102.501,306
01 Jul 2022102.50108.0096.10102.50102.502,937
30 Jun 2022102.50108.5096.10102.50102.50519
29 Jun 2022102.50102.50102.50102.50102.50-
28 Jun 2022102.50110.00105.00102.50102.50321
27 Jun 2022102.50105.0095.00102.50102.503,560
24 Jun 2022102.50102.0095.00102.50102.5027
23 Jun 2022102.5096.5596.55102.50102.501,000
22 Jun 2022102.50102.00102.00102.50102.5021
21 Jun 2022102.5096.5596.55102.50102.502
20 Jun 2022107.50105.0095.05102.50102.509,664
17 Jun 2022107.50107.50107.50107.50107.50-
16 Jun 2022105.00105.00105.00107.50107.502,456
15 Jun 2022107.50107.40105.00107.50107.50475
14 Jun 20221.151.101.051.081.087,503
13 Jun 2022115.00111.50110.00115.00115.005,008
10 Jun 2022115.00115.00115.00115.00115.008,687
09 Jun 2022117.50118.90110.00115.00115.003,015
08 Jun 2022120.00120.00113.00117.50117.503,012
07 Jun 2022122.50127.00115.00122.50122.5010,189
06 Jun 2022120.00128.00115.15122.50122.504,280
01 Jun 2022122.50128.00115.15122.50122.5013
31 May 2022122.50128.00115.00122.50122.5043
30 May 2022120.00128.00115.00122.50122.5097,418
27 May 2022120.00123.00115.10120.00120.0016
26 May 2022120.00123.00115.10120.00120.00205
25 May 2022120.00123.00117.00120.00120.008
24 May 2022120.00120.00120.00120.00120.00-
23 May 2022120.00123.00123.00120.00120.0022
20 May 2022122.50123.50115.10120.00120.0026
19 May 2022122.50115.15115.15122.50122.505
18 May 2022122.50124.00115.15122.50122.504,035
17 May 2022122.50124.00124.00122.50122.5047
16 May 2022125.00127.00120.00122.50122.501,833
13 May 2022125.00127.00127.00125.00125.003
12 May 2022125.00130.00130.00125.00125.00359
11 May 2022125.00127.00120.00125.00125.007,019
10 May 2022125.00125.00125.00125.00125.0070
09 May 2022127.50128.00120.10125.00125.002,536
06 May 2022132.50130.00121.00127.50127.505,205
05 May 2022132.50132.50132.50132.50132.50-
04 May 2022132.50132.50132.50132.50132.50-
03 May 2022132.50133.00130.00132.50132.502,714
29 Apr 2022132.50130.05130.05132.50132.505
28 Apr 2022132.50133.00130.00132.50132.50224
27 Apr 2022135.00134.45130.00132.50132.503,171
26 Apr 2022135.00139.00130.10135.00135.003
25 Apr 2022135.00139.80130.10135.00135.005,124
22 Apr 2022127.50139.70125.70135.00135.002,574
21 Apr 2022120.00128.00117.50127.50127.506,779
20 Apr 2022125.00123.00115.00116.00116.0017,712
19 Apr 2022125.00129.80123.00125.00125.00155
14 Apr 2022127.50130.00125.00125.00125.005,315
13 Apr 2022140.00139.00129.50127.50127.5023,400
12 Apr 2022140.00140.00140.00140.00140.00-
11 Apr 2022140.00142.50135.00140.00140.005,927
08 Apr 2022140.00142.50135.00140.00140.003,586
07 Apr 2022140.00142.50142.50140.00140.004
06 Apr 2022140.00142.50135.00140.00140.002,766
05 Apr 2022140.00143.00135.00140.00140.00392,490
04 Apr 2022140.00142.00135.50140.00140.003,908
01 Apr 2022140.00142.00135.50140.00140.0075,081
31 Mar 2022145.00151.00135.25140.00140.001,148,822
30 Mar 2022140.00142.50135.00140.00140.00288
29 Mar 2022137.50143.00135.00140.00140.00319
28 Mar 2022140.00143.40135.00140.00140.0022,783
25 Mar 2022142.50146.25135.00140.00140.0019,826
24 Mar 2022140.00147.00135.00142.50142.50327
23 Mar 2022137.50148.00139.40142.50142.50608
22 Mar 2022137.50147.00135.10145.00145.00625
21 Mar 2022140.00144.50135.00140.00140.0014,063
18 Mar 2022140.00142.40135.00140.00140.00130
17 Mar 2022137.50142.40135.00140.00140.0086
16 Mar 2022137.50135.00135.00140.00140.0012
15 Mar 2022140.00141.00135.00140.00140.001,019
14 Mar 2022142.50142.50135.00140.00140.0012,720
11 Mar 2022137.50142.00135.00140.00140.002,563
10 Mar 2022140.00140.00140.00140.00140.00-
09 Mar 2022140.00143.00135.00140.00140.0010,797
08 Mar 2022141.00143.00135.20140.00140.003,022
07 Mar 2022141.00144.20137.00141.00141.0043
04 Mar 2022141.00144.20137.00141.00141.0054
03 Mar 2022141.00144.20137.16141.00141.0089,318
02 Mar 2022141.00144.20139.00141.00141.0014,819
01 Mar 2022141.00144.50139.00141.00141.009,333
28 Feb 2022141.00144.60137.16141.00141.002,231
25 Feb 2022137.50144.60135.20141.00141.00131,148
24 Feb 2022145.00140.00130.30137.50137.503,160
23 Feb 2022150.00150.00140.00140.00140.004,192
22 Feb 2022155.00153.40140.00150.00150.004,501
21 Feb 2022155.00153.50150.00155.00155.00185
18 Feb 2022155.00153.50149.35155.00155.001,720
17 Feb 2022155.00154.00150.00155.00155.00466
16 Feb 2022155.00154.00150.00155.00155.0049
15 Feb 2022155.00154.00150.00155.00155.002,508
14 Feb 2022155.00154.50150.10155.00155.001,024
11 Feb 2022155.00154.50150.20155.00155.0011
10 Feb 2022155.00154.50150.00155.00155.00235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...