Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2013 37.75p 38.80p 37.50p 38.50p 70735
21/10/2013 35.75p 37.88p 35.50p 37.75p 206899
18/10/2013 32.00p 35.75p 32.00p 35.75p 305871
17/10/2013 31.25p 32.50p 30.00p 32.00p 282601
16/10/2013 31.25p 31.25p 30.50p 31.25p 36732
15/10/2013 31.25p 31.25p 30.52p 31.25p 29225
14/10/2013 31.00p 31.25p 30.00p 31.25p 229390
11/10/2013 31.50p 31.50p 30.00p 31.00p 18779
10/10/2013 32.00p 32.00p 25.13p 31.50p 2537200
09/10/2013 33.00p 33.00p 31.01p 32.00p 28852
08/10/2013 32.50p 33.00p 32.00p 33.00p 21580
07/10/2013 33.00p 33.00p 31.50p 33.00p 12802
04/10/2013 33.00p 33.00p 32.00p 33.00p 2764
03/10/2013 33.00p 33.00p 32.30p 33.00p 7739
02/10/2013 34.00p 34.00p 31.50p 33.00p 37185
01/10/2013 34.00p 34.00p 32.00p 34.00p 22450
30/09/2013 35.00p 35.00p 34.00p 34.00p 17156
27/09/2013 35.00p 35.00p 34.50p 35.00p 34396
26/09/2013 35.50p 35.50p 34.42p 35.00p 18781
25/09/2013 35.50p 35.50p 35.00p 35.50p 14001
24/09/2013 35.50p 35.50p 34.00p 35.50p 42983
23/09/2013 35.50p 35.50p 35.00p 35.50p 12085
20/09/2013 35.50p 35.50p 35.00p 35.50p 1517483
19/09/2013 35.50p 36.00p 34.04p 35.50p 145824
18/09/2013 41.00p 41.00p 35.00p 35.50p 104142
17/09/2013 39.75p 39.75p 38.50p 39.75p 31399
16/09/2013 40.00p 40.00p 39.00p 39.75p 2016
13/09/2013 40.00p 40.00p 39.00p 40.00p 44503
12/09/2013 40.75p 40.75p 39.00p 40.00p 18770
11/09/2013 40.75p 40.75p 39.50p 40.75p 4226
10/09/2013 41.00p 41.00p 39.50p 40.75p 2440
09/09/2013 41.00p 41.00p 39.50p 41.00p 35711
06/09/2013 41.00p 41.00p 40.19p 41.00p 15946
05/09/2013 41.00p 41.00p 38.07p 41.00p 6000
04/09/2013 41.00p 41.00p 40.00p 41.00p 8516
03/09/2013 41.00p 41.00p 40.00p 41.00p 19807
02/09/2013 41.00p 41.00p 40.00p 41.00p 13271
30/08/2013 40.00p 41.00p 39.75p 41.00p 15813
29/08/2013 39.63p 39.75p 39.25p 39.75p 4096
28/08/2013 39.50p 40.00p 38.01p 39.63p 39511
27/08/2013 40.00p 40.00p 39.00p 39.50p 2096
23/08/2013 40.00p 40.00p 38.98p 40.00p 4457
22/08/2013 40.00p 40.00p 39.30p 40.00p 2500
21/08/2013 40.25p 40.25p 39.00p 40.00p 8927
20/08/2013 40.75p 40.75p 38.98p 40.25p 6760
19/08/2013 41.37p 41.37p 40.00p 40.75p 17673
16/08/2013 41.00p 41.37p 40.75p 41.37p 800
15/08/2013 41.37p 41.37p 40.75p 41.37p 4714
14/08/2013 41.37p 41.37p 40.75p 41.37p 3572
13/08/2013 41.37p 41.37p 39.00p 41.37p 8032
12/08/2013 41.37p 41.37p 40.00p 41.37p 6909
09/08/2013 41.00p 41.37p 40.47p 41.37p 12607
08/08/2013 41.00p 41.00p 40.25p 41.00p 1305
07/08/2013 41.00p 41.21p 40.25p 40.50p 11750
06/08/2013 40.75p 41.00p 40.00p 41.00p 15785
05/08/2013 40.50p 40.50p 39.06p 40.50p 120029
02/08/2013 40.75p 40.75p 40.00p 40.50p 1353
01/08/2013 40.75p 40.75p 39.50p 40.75p 11867
31/07/2013 40.75p 40.75p 40.22p 40.75p 2650
30/07/2013 41.50p 41.50p 40.00p 40.75p 32447
29/07/2013 42.00p 42.00p 41.14p 41.50p 14706
26/07/2013 41.25p 42.00p 40.50p 41.50p 80400
25/07/2013 41.25p 41.25p 40.50p 41.25p 6303
24/07/2013 41.25p 42.00p 40.00p 41.25p 0
23/07/2013 41.50p 41.50p 40.00p 41.25p 35285
22/07/2013 41.50p 41.50p 41.00p 41.50p 3600
19/07/2013 41.50p 41.50p 41.10p 41.50p 1375
18/07/2013 41.50p 41.50p 38.00p 41.50p 28090
17/07/2013 41.50p 41.50p 41.00p 41.50p 2399
16/07/2013 41.50p 41.50p 41.00p 41.50p 2788
15/07/2013 41.75p 41.75p 41.00p 41.50p 25355
12/07/2013 41.25p 41.75p 41.00p 41.75p 33014
11/07/2013 41.75p 41.75p 39.27p 41.25p 17500
10/07/2013 42.25p 42.25p 41.23p 41.75p 21421
09/07/2013 41.00p 41.00p 40.50p 41.00p 4000
08/07/2013 41.25p 41.25p 40.39p 41.00p 37163
05/07/2013 41.25p 41.25p 41.00p 41.25p 0
04/07/2013 41.25p 41.25p 41.00p 41.25p 35212
03/07/2013 41.50p 41.50p 40.31p 41.25p 21159
02/07/2013 42.50p 42.50p 41.00p 41.50p 4409
01/07/2013 41.50p 41.75p 41.00p 41.75p 14103
28/06/2013 41.50p 42.00p 40.50p 42.00p 5000
27/06/2013 42.00p 42.00p 41.00p 41.50p 7480
26/06/2013 43.25p 43.25p 41.97p 42.75p 36807
25/06/2013 45.75p 45.75p 43.25p 43.25p 5042
24/06/2013 46.50p 46.50p 43.19p 45.75p 23131
21/06/2013 45.50p 47.00p 45.50p 46.50p 44260
20/06/2013 46.75p 46.75p 46.00p 46.75p 11649
19/06/2013 46.75p 46.75p 46.50p 46.75p 538
18/06/2013 46.75p 46.75p 42.00p 46.75p 22000
17/06/2013 47.50p 47.50p 43.18p 47.25p 9281
14/06/2013 47.50p 47.50p 47.00p 47.50p 2851
13/06/2013 47.50p 47.50p 44.00p 47.50p 10000
12/06/2013 47.50p 47.50p 47.10p 47.50p 2750
11/06/2013 47.75p 47.75p 47.00p 47.50p 0
10/06/2013 47.75p 47.75p 47.00p 47.75p 0
07/06/2013 47.75p 47.75p 47.00p 47.75p 12500
06/06/2013 47.75p 47.75p 46.00p 47.75p 40671
05/06/2013 47.50p 47.75p 47.25p 47.75p 622
04/06/2013 47.75p 47.75p 46.00p 47.75p 33952
03/06/2013 48.25p 48.25p 46.51p 47.75p 9297
31/05/2013 48.75p 48.75p 46.50p 48.25p 19504
30/05/2013 49.25p 49.25p 48.23p 48.75p 5371
29/05/2013 50.00p 50.00p 48.50p 49.25p 13300
28/05/2013 50.50p 50.50p 47.00p 50.00p 31733
24/05/2013 50.00p 50.50p 49.00p 50.50p 17352
23/05/2013 50.00p 50.05p 46.00p 50.00p 60743
22/05/2013 53.00p 53.00p 47.00p 50.50p 58235
21/05/2013 53.00p 53.00p 50.00p 53.00p 18075
20/05/2013 53.00p 53.00p 52.00p 53.00p 40995
17/05/2013 53.00p 53.00p 51.00p 53.00p 10000
16/05/2013 53.00p 53.00p 52.00p 53.00p 2880
15/05/2013 53.00p 53.00p 52.00p 53.00p 7529
14/05/2013 53.00p 53.00p 52.00p 53.00p 13400
13/05/2013 53.00p 53.00p 51.00p 53.00p 11273
10/05/2013 53.50p 53.50p 52.00p 53.00p 30628
09/05/2013 54.00p 54.00p 52.00p 53.50p 9773
08/05/2013 54.00p 54.00p 52.00p 54.00p 26163
07/05/2013 54.00p 54.00p 53.00p 54.00p 45278
03/05/2013 54.00p 54.00p 53.16p 54.00p 48
02/05/2013 54.50p 54.50p 53.00p 54.00p 5434
01/05/2013 54.50p 54.50p 53.70p 54.50p 991
30/04/2013 54.50p 54.50p 53.00p 54.50p 2073
29/04/2013 55.00p 55.00p 52.00p 54.50p 55233
26/04/2013 55.50p 55.50p 53.00p 55.00p 12677
25/04/2013 56.00p 56.00p 54.00p 55.50p 33100
24/04/2013 58.00p 58.00p 55.00p 56.00p 18884
23/04/2013 58.50p 58.50p 54.84p 58.00p 93586
22/04/2013 57.25p 57.25p 56.00p 57.25p 7309
19/04/2013 57.25p 57.25p 56.00p 57.25p 3500
18/04/2013 57.75p 57.75p 55.00p 57.75p 27114
17/04/2013 57.75p 57.75p 57.00p 57.75p 2082
16/04/2013 57.75p 57.75p 57.00p 57.75p 14482
15/04/2013 57.75p 57.75p 57.08p 57.75p 0
12/04/2013 57.75p 57.75p 57.08p 57.75p 366
11/04/2013 57.75p 57.75p 57.75p 57.75p 3000
10/04/2013 58.00p 58.00p 57.08p 57.75p 10428
09/04/2013 58.00p 58.60p 57.30p 58.00p 25876
08/04/2013 57.50p 58.25p 57.00p 58.00p 27275
05/04/2013 57.50p 57.85p 57.00p 57.50p 46060
04/04/2013 57.50p 58.00p 57.00p 57.50p 51661
03/04/2013 57.75p 57.90p 57.00p 57.50p 48563
02/04/2013 57.75p 57.90p 57.00p 57.75p 2827
28/03/2013 57.75p 57.90p 57.00p 57.75p 32335
27/03/2013 57.75p 57.75p 57.00p 57.75p 21142
26/03/2013 58.00p 58.00p 57.00p 58.00p 18233
25/03/2013 57.25p 58.00p 57.00p 58.00p 101609
22/03/2013 58.00p 58.00p 57.50p 58.00p 65078
21/03/2013 58.00p 58.00p 57.50p 58.00p 16546
20/03/2013 58.00p 58.00p 56.50p 58.00p 16207
19/03/2013 58.00p 58.00p 57.50p 58.00p 18388
18/03/2013 57.75p 58.00p 57.50p 58.00p 13910
15/03/2013 57.75p 58.35p 57.50p 58.00p 83020
14/03/2013 58.25p 58.50p 57.50p 58.00p 75893
13/03/2013 58.50p 59.77p 58.13p 58.25p 58882
12/03/2013 57.13p 58.25p 57.13p 58.13p 12732
11/03/2013 58.13p 58.13p 58.00p 58.13p 18578
08/03/2013 58.25p 58.25p 55.75p 58.13p 113066
07/03/2013 58.25p 58.25p 58.00p 58.25p 3680
06/03/2013 58.25p 58.25p 58.00p 58.25p 118670
05/03/2013 58.25p 58.50p 58.25p 58.25p 5027
04/03/2013 58.25p 58.25p 58.00p 58.25p 8297
01/03/2013 58.25p 58.40p 58.00p 58.25p 63170
28/02/2013 58.25p 58.40p 58.00p 58.25p 9912
27/02/2013 58.25p 58.32p 58.25p 58.25p 12504
26/02/2013 58.25p 58.25p 58.00p 58.25p 6172
25/02/2013 58.25p 58.32p 58.00p 58.25p 8104
22/02/2013 58.25p 58.35p 58.00p 58.25p 11308
21/02/2013 58.25p 58.32p 58.00p 58.25p 24239
20/02/2013 58.38p 58.43p 58.00p 58.25p 66000
19/02/2013 58.38p 58.50p 58.00p 58.38p 46712
18/02/2013 58.63p 58.75p 57.00p 58.38p 97891
15/02/2013 58.75p 58.75p 57.00p 58.63p 174966
14/02/2013 58.75p 59.00p 58.61p 58.75p 8800
13/02/2013 58.50p 58.90p 58.00p 58.75p 129235
12/02/2013 56.50p 60.75p 55.75p 58.50p 186589
11/02/2013 61.00p 62.00p 60.60p 60.75p 50486
08/02/2013 60.50p 62.00p 60.50p 61.00p 16970
07/02/2013 60.50p 61.00p 59.56p 60.50p 34497
06/02/2013 60.00p 61.00p 60.00p 60.50p 41146
05/02/2013 61.00p 62.00p 59.00p 60.00p 40271
04/02/2013 56.75p 61.00p 56.75p 60.00p 75986
01/02/2013 56.25p 57.00p 56.25p 56.75p 90754
31/01/2013 55.75p 56.75p 55.60p 56.25p 33885
30/01/2013 55.50p 56.00p 55.12p 55.75p 12447
29/01/2013 55.25p 55.95p 55.25p 55.50p 42386
28/01/2013 55.12p 55.19p 55.00p 55.12p 7282
25/01/2013 55.12p 55.19p 55.12p 55.12p 430
24/01/2013 55.12p 55.12p 55.00p 55.12p 7750
23/01/2013 55.12p 55.20p 55.00p 55.12p 3263
22/01/2013 55.25p 55.25p 55.00p 55.12p 9799
21/01/2013 55.25p 55.25p 55.00p 55.25p 105173
18/01/2013 55.25p 55.25p 55.00p 55.25p 2000
17/01/2013 55.25p 55.25p 55.00p 55.25p 39510
16/01/2013 55.25p 55.25p 54.50p 55.25p 40029
15/01/2013 55.50p 55.50p 53.00p 55.25p 82515
14/01/2013 56.00p 56.00p 55.00p 55.50p 38322
11/01/2013 56.50p 57.75p 55.00p 56.00p 125018
10/01/2013 54.25p 58.00p 54.25p 56.50p 36072
09/01/2013 54.00p 55.00p 53.50p 54.25p 47473

*Close Price adjusted for both dividends and splits