110.00p-1.00 (-0.90%)28 Mar 2024, 17:16
Windward LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 108.00p | 115.00p | 106.00p | 110.00p | 33,020 |
Mar 27, 2024 | 111.50p | 115.00p | 106.00p | 111.00p | 118,324 |
Mar 26, 2024 | 108.00p | 110.00p | 106.00p | 108.00p | 130,249 |
Mar 25, 2024 | 107.00p | 109.80p | 100.00p | 108.00p | 161,472 |
Mar 22, 2024 | 107.00p | 108.80p | 105.30p | 107.00p | 13,502 |
Mar 21, 2024 | 107.00p | 109.00p | 105.10p | 107.00p | 32,029 |
Mar 20, 2024 | 107.00p | 110.00p | 106.10p | 107.00p | 23,263 |
Mar 19, 2024 | 107.00p | 110.00p | 105.00p | 110.00p | 34,071 |
Mar 18, 2024 | 107.00p | 108.50p | 105.60p | 107.00p | 45,243 |
Mar 15, 2024 | 107.00p | 110.00p | 105.40p | 109.00p | 19,551 |
Mar 14, 2024 | 107.00p | 109.00p | 100.00p | 109.00p | 166,732 |
Mar 13, 2024 | 107.00p | 109.00p | 105.00p | 107.00p | 9,780 |
Mar 12, 2024 | 108.00p | 109.00p | 105.00p | 107.00p | 624,089 |
Mar 11, 2024 | 108.00p | 109.00p | 100.00p | 108.00p | 18,453 |
Mar 8, 2024 | 108.00p | 108.50p | 107.35p | 108.00p | 16,921 |
Mar 7, 2024 | 108.50p | 109.00p | 100.00p | 108.00p | 6,731 |
Mar 6, 2024 | 108.50p | 110.00p | 107.10p | 108.50p | 14,618 |
Mar 5, 2024 | 108.00p | 110.00p | 108.00p | 108.50p | 58,594 |
Mar 4, 2024 | 108.50p | 110.00p | 107.00p | 108.00p | 23,003 |
Mar 1, 2024 | 107.50p | 112.00p | 100.00p | 112.00p | 34,940 |
Feb 29, 2024 | 108.50p | 109.75p | 105.00p | 107.50p | 3,720 |
Feb 28, 2024 | 109.50p | 112.00p | 107.50p | 108.50p | 23,752 |
Feb 27, 2024 | 110.00p | 113.50p | 100.00p | 112.00p | 31,680 |
Feb 26, 2024 | 107.50p | 110.00p | 105.00p | 107.50p | 20,748 |
Feb 23, 2024 | 115.00p | 120.00p | 105.00p | 107.50p | 28,153 |
Feb 22, 2024 | 115.00p | 114.00p | 110.00p | 115.00p | 6,557 |
Feb 21, 2024 | 116.50p | 125.00p | 110.00p | 111.00p | 153,895 |
Feb 20, 2024 | 112.50p | 115.00p | 112.00p | 112.50p | 14,993 |
Feb 19, 2024 | 112.50p | 115.00p | 111.00p | 112.50p | 3,947 |
Feb 16, 2024 | 112.50p | 115.00p | 108.00p | 112.50p | 19,783 |
Feb 15, 2024 | 112.50p | 115.00p | 114.00p | 112.50p | 12,166 |
Feb 14, 2024 | 112.00p | 115.00p | 110.00p | 112.50p | 31,849 |
Feb 13, 2024 | 112.00p | 114.00p | 110.60p | 112.00p | 50,407 |
Feb 12, 2024 | 112.00p | 114.00p | 110.00p | 112.00p | 32,727 |
Feb 9, 2024 | 112.00p | 114.00p | 110.00p | 112.00p | 79,083 |
Feb 8, 2024 | 112.00p | 114.00p | 108.00p | 110.00p | 15,963 |
Feb 7, 2024 | 112.50p | 115.00p | 110.00p | 110.00p | 46,130 |
Feb 6, 2024 | 110.50p | 115.00p | 108.55p | 115.00p | 63,809 |
Feb 5, 2024 | 110.00p | 113.00p | 108.00p | 110.50p | 180,275 |
Feb 2, 2024 | 110.00p | 115.00p | 107.12p | 110.00p | 38,306 |
Feb 1, 2024 | 110.00p | 115.00p | 107.12p | 110.00p | 122,364 |
Jan 31, 2024 | 110.00p | 113.00p | 110.06p | 110.00p | 16,006 |
Jan 30, 2024 | 110.00p | 113.00p | 107.00p | 113.00p | 31,779 |
Jan 29, 2024 | 110.00p | 115.00p | 107.00p | 110.00p | 6,085 |
Jan 26, 2024 | 109.00p | 115.00p | 107.00p | 113.00p | 13,158 |
Jan 25, 2024 | 110.00p | 113.00p | 107.78p | 110.00p | 7,181 |
Jan 24, 2024 | 108.50p | 115.00p | 107.78p | 110.00p | 54,047 |
Jan 23, 2024 | 107.50p | 110.00p | 105.00p | 107.50p | 452,786 |
Jan 22, 2024 | 112.50p | 115.00p | 106.50p | 112.00p | 80,684 |
Jan 19, 2024 | 115.00p | 125.00p | 110.00p | 110.00p | 19,150 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.