Modern Water (MWG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Modern Water

Date Open High Low Close* Volume
07/12/2020 2.50p 2.59p 2.40p 2.45p 229878
04/12/2020 2.50p 2.63p 2.40p 2.63p 135068
03/12/2020 3.00p 3.00p 2.40p 2.50p 180890
02/12/2020 3.05p 3.05p 2.80p 3.00p 315617
01/12/2020 3.10p 3.26p 2.70p 3.05p 292099
30/11/2020 3.10p 3.17p 2.50p 3.10p 982542
27/11/2020 3.00p 3.50p 2.70p 3.00p 617635
26/11/2020 2.50p 3.27p 2.11p 2.85p 469695
25/11/2020 2.35p 2.50p 1.50p 2.50p 374490
24/11/2020 2.38p 2.40p 2.30p 2.35p 97362
23/11/2020 2.30p 2.40p 2.23p 2.38p 290322
20/11/2020 2.30p 2.35p 2.25p 2.30p 20162
19/11/2020 2.30p 2.30p 2.00p 2.30p 100000
18/11/2020 2.30p 2.35p 2.00p 2.35p 60400
17/11/2020 2.33p 2.35p 2.25p 2.35p 270340
16/11/2020 2.23p 2.34p 2.00p 2.33p 315168
13/11/2020 2.45p 2.45p 2.00p 2.25p 688308
12/11/2020 2.45p 2.45p 2.24p 2.45p 277997
10/11/2020 2.60p 2.65p 2.27p 2.27p 354486
09/11/2020 2.95p 2.95p 2.50p 2.53p 631601
06/11/2020 2.95p 2.95p 2.81p 2.90p 428072
05/11/2020 2.98p 2.98p 2.85p 2.95p 536296
04/11/2020 2.93p 3.00p 2.87p 2.98p 444641
03/11/2020 3.10p 3.10p 2.85p 2.93p 841419
02/11/2020 2.90p 3.10p 2.80p 3.10p 613404
30/10/2020 2.90p 2.90p 2.72p 2.90p 374074
29/10/2020 2.93p 2.93p 2.85p 2.90p 315187
28/10/2020 3.05p 3.08p 2.80p 2.93p 1830820
27/10/2020 3.18p 3.24p 3.00p 3.05p 578782
26/10/2020 3.18p 3.38p 3.00p 3.18p 3157677
23/10/2020 2.80p 3.22p 2.75p 3.13p 4519577
22/10/2020 2.65p 2.85p 2.61p 2.80p 2529813
21/10/2020 2.43p 2.70p 2.35p 2.65p 1887253
20/10/2020 2.45p 2.49p 2.33p 2.43p 1569507
19/10/2020 2.65p 2.68p 2.41p 2.50p 3415935
16/10/2020 2.80p 2.80p 2.55p 2.65p 689064
15/10/2020 2.90p 2.90p 2.71p 2.80p 964633
14/10/2020 3.00p 3.03p 2.82p 2.90p 1918319
13/10/2020 2.95p 3.10p 2.83p 3.00p 1430732
12/10/2020 3.00p 3.19p 2.81p 2.95p 3954969
09/10/2020 2.88p 3.10p 2.80p 2.86p 2720754
08/10/2020 2.78p 3.05p 2.55p 2.93p 4689891
07/10/2020 2.98p 3.05p 2.61p 2.68p 5020841
06/10/2020 2.88p 3.05p 2.85p 2.98p 3276454
05/10/2020 3.05p 3.05p 2.74p 2.87p 3708743
02/10/2020 3.13p 3.15p 2.88p 3.05p 3013365
01/10/2020 3.35p 3.35p 3.10p 3.13p 2241027
30/09/2020 3.33p 3.59p 3.10p 3.35p 1880180
29/09/2020 3.23p 3.27p 3.06p 3.23p 1590864
28/09/2020 3.05p 3.55p 3.00p 3.20p 5192138
25/09/2020 3.85p 4.00p 2.93p 3.03p 15090538
24/09/2020 5.90p 7.10p 3.50p 3.85p 29434628
23/09/2020 4.55p 5.10p 4.53p 4.85p 11599994
22/09/2020 3.80p 4.70p 3.70p 4.55p 15882620
21/09/2020 3.48p 4.00p 3.48p 3.80p 6848374
18/09/2020 3.45p 3.59p 3.37p 3.48p 3152836
17/09/2020 3.53p 3.57p 3.40p 3.55p 944682
16/09/2020 3.48p 3.55p 3.40p 3.53p 3394450
15/09/2020 3.55p 3.59p 3.30p 3.48p 2355640
14/09/2020 3.40p 3.58p 3.40p 3.50p 2244219
11/09/2020 3.15p 3.53p 3.10p 3.40p 6839084
10/09/2020 2.98p 3.20p 2.97p 3.18p 3762818
09/09/2020 2.98p 3.00p 2.85p 2.98p 1130528
08/09/2020 3.25p 3.25p 2.90p 2.98p 3533139
07/09/2020 3.05p 3.28p 3.00p 3.25p 3512970
04/09/2020 3.55p 3.55p 3.04p 3.05p 3031042
03/09/2020 3.00p 3.60p 2.96p 3.35p 7031093
02/09/2020 3.33p 3.39p 2.85p 3.00p 5548716
01/09/2020 3.45p 3.55p 3.12p 3.25p 6778578
31/08/2020 2.80p 3.90p 2.80p 3.45p 36117484
28/08/2020 2.80p 3.90p 2.80p 3.45p 36117484
27/08/2020 2.93p 3.00p 2.61p 2.80p 2694979
26/08/2020 2.88p 2.90p 2.51p 2.85p 4479767
25/08/2020 3.28p 3.33p 2.80p 2.85p 7393258
24/08/2020 2.90p 3.34p 2.82p 3.20p 16326989
21/08/2020 2.70p 3.19p 2.51p 2.80p 11744102
20/08/2020 2.40p 2.70p 2.31p 2.60p 4799670
19/08/2020 2.35p 2.40p 2.30p 2.35p 3253576
18/08/2020 2.25p 2.38p 2.20p 2.35p 4320408
17/08/2020 2.23p 2.29p 2.17p 2.25p 2191288
14/08/2020 2.30p 2.30p 2.00p 2.18p 3571439
13/08/2020 2.35p 2.39p 2.20p 2.30p 2134542
12/08/2020 2.45p 2.47p 2.20p 2.35p 2855625
11/08/2020 2.33p 2.69p 2.28p 2.45p 10048790
10/08/2020 2.10p 2.50p 2.10p 2.33p 10278759
07/08/2020 2.10p 2.20p 2.04p 2.10p 2502211
06/08/2020 2.03p 2.14p 1.97p 2.10p 4960378
05/08/2020 2.00p 2.07p 1.91p 2.03p 2079604
04/08/2020 2.03p 2.09p 1.90p 2.00p 3197598
03/08/2020 1.93p 2.09p 1.87p 2.03p 8073101
31/07/2020 1.83p 2.00p 1.83p 1.93p 1556866
30/07/2020 1.75p 1.84p 1.74p 1.83p 2109443
29/07/2020 1.83p 1.83p 1.71p 1.75p 1790444
28/07/2020 1.85p 1.87p 1.73p 1.83p 2496684
27/07/2020 1.93p 1.93p 1.80p 1.85p 2193074
24/07/2020 1.85p 1.95p 1.82p 1.93p 1384820
23/07/2020 1.98p 1.98p 1.80p 1.85p 2865025
22/07/2020 2.03p 2.05p 1.90p 1.98p 2129176
21/07/2020 1.93p 2.06p 1.92p 2.03p 3292666
20/07/2020 1.93p 1.98p 1.85p 1.93p 3457903
17/07/2020 1.93p 1.96p 1.73p 1.93p 5256117
16/07/2020 1.98p 2.00p 1.87p 1.93p 1290043
15/07/2020 2.05p 2.10p 1.95p 2.00p 1774631
14/07/2020 2.10p 2.20p 1.96p 2.05p 4249823
13/07/2020 2.03p 2.30p 1.97p 2.10p 10612623
10/07/2020 1.88p 1.95p 1.80p 1.85p 816155
09/07/2020 1.95p 1.98p 1.82p 1.88p 1488363
08/07/2020 2.00p 2.07p 1.90p 1.95p 2526866
07/07/2020 2.00p 2.09p 1.91p 2.00p 775096
06/07/2020 2.03p 2.12p 1.92p 2.00p 2582333
03/07/2020 1.80p 2.29p 1.73p 2.03p 12432903
02/07/2020 1.80p 1.83p 1.70p 1.75p 1712492
01/07/2020 1.73p 1.80p 1.71p 1.75p 2539198
30/06/2020 1.95p 1.95p 1.66p 1.73p 5500310
29/06/2020 1.93p 2.00p 1.90p 1.93p 1983176
26/06/2020 1.93p 1.94p 1.87p 1.93p 937359
25/06/2020 1.95p 1.98p 1.85p 1.93p 1471556
24/06/2020 1.95p 2.00p 1.90p 1.95p 616647
23/06/2020 1.98p 2.05p 1.90p 1.95p 1963244
22/06/2020 2.08p 2.15p 1.90p 1.98p 1215041
19/06/2020 2.13p 2.25p 2.00p 2.08p 3959536
18/06/2020 2.00p 2.23p 1.95p 2.13p 6954592
17/06/2020 1.85p 2.07p 1.84p 1.99p 6726539
16/06/2020 1.65p 1.88p 1.63p 1.85p 4193075
15/06/2020 1.70p 1.75p 1.61p 1.65p 2610434
12/06/2020 1.48p 1.75p 1.48p 1.70p 6561130
11/06/2020 1.65p 1.68p 1.47p 1.48p 9402018
10/06/2020 1.80p 1.85p 1.63p 1.68p 6386969
09/06/2020 1.73p 1.82p 1.70p 1.80p 4312947
08/06/2020 1.95p 2.00p 1.61p 1.73p 9244799
05/06/2020 1.90p 2.00p 1.86p 1.95p 3132784
04/06/2020 1.90p 1.95p 1.79p 1.90p 3108811
03/06/2020 1.83p 1.90p 1.76p 1.90p 3748207
02/06/2020 1.95p 2.01p 1.80p 1.83p 4386474
29/05/2020 1.80p 1.85p 1.75p 1.83p 5500814
27/05/2020 2.03p 2.03p 1.76p 1.90p 6852610
26/05/2020 2.25p 2.40p 1.95p 2.00p 11467673
22/05/2020 2.13p 2.18p 1.96p 2.08p 7717776
21/05/2020 2.15p 2.25p 2.12p 2.18p 7690479
20/05/2020 1.93p 2.50p 1.90p 2.15p 19401084
19/05/2020 2.08p 2.08p 1.90p 1.93p 5096719
18/05/2020 1.90p 2.18p 1.82p 2.08p 7437486
15/05/2020 1.85p 1.95p 1.84p 1.90p 5354027
14/05/2020 1.78p 2.09p 1.76p 1.85p 8024155
13/05/2020 2.30p 2.48p 1.75p 1.78p 18621928
12/05/2020 2.70p 2.80p 1.87p 2.00p 34536700
11/05/2020 1.50p 2.58p 1.48p 2.50p 45941104
07/05/2020 1.53p 1.55p 1.36p 1.50p 10593004
06/05/2020 1.38p 1.70p 1.38p 1.53p 44438024
05/05/2020 1.08p 1.29p 1.07p 1.28p 8754571
01/05/2020 1.15p 1.15p 1.05p 1.10p 3005223
30/04/2020 1.30p 1.33p 1.05p 1.15p 7594000
29/04/2020 1.20p 1.39p 1.17p 1.28p 11589667
28/04/2020 1.10p 1.25p 1.07p 1.20p 11999378
27/04/2020 0.95p 1.15p 0.90p 1.10p 5910156
24/04/2020 1.08p 1.08p 0.90p 0.95p 4565384
23/04/2020 1.03p 1.10p 0.96p 1.08p 4613765
22/04/2020 1.00p 1.04p 0.92p 1.03p 3620740
21/04/2020 1.05p 1.07p 0.93p 1.00p 8172646
20/04/2020 1.08p 1.10p 0.96p 1.05p 11009343
17/04/2020 0.85p 1.15p 0.80p 1.05p 47640704
16/04/2020 0.70p 0.93p 0.66p 0.85p 23349078
15/04/2020 0.73p 0.75p 0.66p 0.70p 5436326
14/04/2020 0.65p 0.79p 0.60p 0.73p 21107870
09/04/2020 0.60p 0.71p 0.55p 0.65p 10686467
08/04/2020 0.65p 0.68p 0.58p 0.60p 5539188
07/04/2020 0.60p 0.70p 0.57p 0.65p 7066833
06/04/2020 0.55p 0.60p 0.51p 0.60p 7423051
03/04/2020 0.63p 0.63p 0.51p 0.55p 10025851
02/04/2020 0.60p 0.60p 0.51p 0.60p 6593739
01/04/2020 0.68p 0.68p 0.51p 0.60p 17608692
31/03/2020 0.70p 0.74p 0.60p 0.68p 14146118
30/03/2020 0.83p 0.90p 0.63p 0.70p 52412360
27/03/2020 0.70p 0.85p 0.65p 0.73p 30930272
26/03/2020 0.58p 0.74p 0.56p 0.70p 18350594
25/03/2020 0.63p 0.65p 0.56p 0.60p 12521220
24/03/2020 0.48p 0.66p 0.48p 0.63p 33170404
23/03/2020 0.43p 0.54p 0.41p 0.48p 17003718
20/03/2020 0.45p 0.47p 0.41p 0.43p 2667910
19/03/2020 0.45p 0.45p 0.40p 0.45p 11303449
18/03/2020 0.48p 0.65p 0.41p 0.43p 19081844
17/03/2020 0.50p 0.52p 0.43p 0.48p 14545681
16/03/2020 0.53p 0.55p 0.40p 0.50p 17498728
13/03/2020 0.55p 0.57p 0.50p 0.53p 37131624
12/03/2020 0.63p 0.64p 0.48p 0.55p 13784016
11/03/2020 0.63p 0.69p 0.58p 0.63p 15780333
10/03/2020 0.68p 0.68p 0.57p 0.63p 9468799
09/03/2020 0.65p 0.69p 0.60p 0.68p 3877247
06/03/2020 0.65p 0.65p 0.60p 0.65p 1205108
05/03/2020 0.65p 0.65p 0.60p 0.65p 18574
04/03/2020 0.65p 0.66p 0.60p 0.65p 11393053
03/03/2020 0.65p 0.65p 0.60p 0.65p 50472
02/03/2020 0.65p 0.66p 0.61p 0.65p 417674
28/02/2020 0.68p 0.70p 0.63p 0.65p 499276
27/02/2020 0.68p 0.70p 0.66p 0.68p 2961747
26/02/2020 0.80p 0.80p 0.66p 0.68p 7846677
25/02/2020 0.78p 0.78p 0.75p 0.75p 1690987
24/02/2020 0.80p 0.80p 0.65p 0.78p 1509345
21/02/2020 0.80p 0.80p 0.75p 0.80p 1961118
20/02/2020 0.78p 0.80p 0.78p 0.80p 1387735

*Close Price adjusted for both dividends and splits