Italia markets open in 52 minutes

Windward Ltd. (WNWD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
99,00-1,00 (-1,00%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024100,00105,5098,0099,0099,009.585
16 apr 2024100,00104,50100,00100,00100,0012.820
15 apr 202499,50102,0097,00102,00102,00982
12 apr 202499,50100,7598,5099,5099,5012.601
11 apr 202499,50101,7597,0099,5099,5045.486
10 apr 202498,50101,0097,0099,5099,5061.132
09 apr 2024106,50106,2095,00100,00100,00150.997
08 apr 2024106,50106,44105,15106,50106,5010.920
05 apr 2024106,50106,50105,00106,50106,5014.701
04 apr 2024106,50105,00103,00106,50106,50135.714
03 apr 2024107,00110,00105,00108,00108,0034.715
02 apr 2024107,00107,50105,00107,00107,0063.949
28 mar 2024108,00115,00106,00110,00110,0033.020
27 mar 2024111,50115,00106,00111,00111,00118.324
26 mar 2024108,00110,00106,00108,00108,00130.249
25 mar 2024107,00109,80100,00108,00108,00161.472
22 mar 2024107,00108,80105,30107,00107,0013.502
21 mar 2024107,00109,00105,10107,00107,0032.029
20 mar 2024107,00110,00106,10107,00107,0023.263
19 mar 2024107,00110,00105,00110,00110,0034.071
18 mar 2024107,00108,50105,60107,00107,0045.243
15 mar 2024107,00110,00105,40109,00109,0019.551
14 mar 2024107,00109,00100,00109,00109,00166.732
13 mar 2024107,00109,00105,00107,00107,009.780
12 mar 2024108,00109,00105,00107,00107,00624.089
11 mar 2024108,00109,00100,00108,00108,0018.453
08 mar 2024108,00108,50107,35108,00108,0016.921
07 mar 2024108,50109,00100,00108,00108,006.731
06 mar 2024108,50110,00107,10108,50108,5014.618
05 mar 2024108,00110,00108,00108,50108,5058.594
04 mar 2024108,50110,00107,00108,00108,0023.003
01 mar 2024107,50112,00100,00112,00112,0034.940
29 feb 2024108,50109,75105,00107,50107,503.720
28 feb 2024109,50112,00107,50108,50108,5023.752
27 feb 2024110,00113,50100,00112,00112,0031.680
26 feb 2024107,50110,00105,00107,50107,5020.748
23 feb 2024115,00120,00105,00107,50107,5028.153
22 feb 2024115,00114,00110,00115,00115,006.557
21 feb 2024116,50125,00110,00111,00111,00153.895
20 feb 2024112,50115,00112,00112,50112,5014.993
19 feb 2024112,50115,00111,00112,50112,503.947
16 feb 2024112,50115,00108,00112,50112,5019.783
15 feb 2024112,50115,00114,00112,50112,5012.166
14 feb 2024112,00115,00110,00112,50112,5031.849
13 feb 2024112,00114,00110,60112,00112,0050.407
12 feb 2024112,00114,00110,00112,00112,0032.727
09 feb 2024112,00114,00110,00112,00112,0079.083
08 feb 2024112,00114,00108,00110,00110,0015.963
07 feb 2024112,50115,00110,00110,00110,0046.130
06 feb 2024110,50115,00108,55115,00115,0063.809
05 feb 2024110,00113,00108,00110,50110,50180.275
02 feb 2024110,00115,00107,12110,00110,0038.306
01 feb 2024110,00115,00107,12110,00110,00122.364
31 gen 2024110,00113,00110,06110,00110,0016.006
30 gen 2024110,00113,00107,00113,00113,0031.779
29 gen 2024110,00115,00107,00110,00110,006.085
26 gen 2024109,00115,00107,00113,00113,0013.158
25 gen 2024110,00113,00107,78110,00110,007.181
24 gen 2024108,50115,00107,78110,00110,0054.047
23 gen 2024107,50110,00105,00107,50107,50452.786
22 gen 2024112,50115,00106,50112,00112,0080.684
19 gen 2024115,00125,00110,00110,00110,0019.150
18 gen 2024115,00120,00110,00115,00115,0026.009
17 gen 2024117,50120,00110,60115,00115,0032.828
16 gen 2024112,50120,00110,00117,50117,5030.594
15 gen 2024113,80115,00110,00115,00115,0048.072
12 gen 2024104,00115,00103,50110,00110,00142.759
11 gen 202496,00108,0092,40108,00108,00177.076
10 gen 202488,5090,0088,5088,5088,508.068
09 gen 202487,5090,0090,0090,0090,00246
08 gen 202485,5090,0085,1587,5087,5028.387
05 gen 202484,0090,0083,0090,0090,0014.197
04 gen 202482,5085,0081,5085,0085,004.984
03 gen 202484,0085,0083,1084,0084,0073.178
02 gen 202482,5085,0082,0085,0085,0083.996
29 dic 202383,5084,6082,1583,5083,508.197
28 dic 202383,5084,8580,0083,5083,5062.630
27 dic 202383,5084,8582,1583,5083,50745
22 dic 202383,5084,8582,1583,5083,5013
21 dic 202383,5084,6084,6083,5083,501.501
20 dic 202383,5085,0082,1583,5083,505.122
19 dic 202383,5084,9082,1083,5083,5085.807
18 dic 202384,0089,6080,2983,5083,5060.994
15 dic 202382,0086,8080,0084,0084,0033.288
14 dic 202378,5084,0078,0080,0080,0034.887
13 dic 202378,5080,0077,0078,5078,5037.547
12 dic 202377,5080,0075,5078,5078,50128.703
11 dic 202378,0079,0074,0077,5077,5011.674
08 dic 202378,5079,0077,0078,0078,004.617
07 dic 202378,0080,0076,0878,5078,507.259
06 dic 202378,0080,0076,0078,0078,002.090
05 dic 202378,0077,0076,0078,0078,007.981
04 dic 202378,0079,9277,0078,0078,002.533
01 dic 202378,0080,0077,0078,0078,002.411
30 nov 202378,0079,9277,0079,5079,50473
29 nov 202378,0079,9276,8078,0078,007.481
28 nov 202378,0079,9276,0078,0078,00467.257
27 nov 202373,0080,0074,2578,0078,0039.728
24 nov 202372,0076,5070,9073,0073,0033.624
23 nov 202368,0073,2068,5072,0072,0014.901
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...