Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/01/2013 54.00p 55.00p 53.50p 54.00p 18762
07/01/2013 55.00p 55.90p 54.00p 54.00p 41944
04/01/2013 55.00p 56.00p 54.15p 55.00p 22753
03/01/2013 55.00p 56.00p 54.00p 55.00p 8833
02/01/2013 55.00p 55.44p 54.16p 55.00p 22599
31/12/2012 55.00p 56.00p 54.16p 55.00p 6606
28/12/2012 55.00p 55.00p 54.16p 55.00p 1875
27/12/2012 55.00p 56.00p 54.00p 55.00p 5143
24/12/2012 55.00p 56.00p 54.00p 55.00p 8987
21/12/2012 56.00p 56.00p 54.25p 55.00p 8554
20/12/2012 56.00p 56.40p 55.00p 56.00p 13819
19/12/2012 56.00p 56.00p 55.00p 56.00p 692
18/12/2012 56.00p 56.40p 55.28p 56.00p 9758
17/12/2012 56.00p 56.70p 55.30p 56.00p 19848
14/12/2012 56.00p 56.42p 55.25p 56.00p 61200
13/12/2012 56.00p 56.46p 56.00p 56.00p 4394
12/12/2012 56.50p 56.50p 55.50p 56.00p 24133
11/12/2012 55.50p 58.00p 55.00p 56.50p 121544
10/12/2012 52.00p 56.80p 52.00p 55.50p 30604
07/12/2012 51.50p 54.00p 51.14p 52.00p 16536
06/12/2012 51.00p 52.63p 50.70p 51.50p 40982
05/12/2012 52.00p 52.90p 50.80p 51.00p 42461
04/12/2012 46.00p 56.40p 46.00p 52.00p 198699
03/12/2012 43.50p 45.00p 43.00p 43.50p 16496
30/11/2012 43.50p 45.00p 42.75p 43.50p 40240
29/11/2012 43.50p 44.00p 42.75p 43.50p 4898
28/11/2012 43.50p 46.00p 42.75p 43.50p 57048
27/11/2012 44.00p 44.80p 42.75p 43.50p 29486
26/11/2012 41.75p 45.00p 41.50p 44.00p 51778
23/11/2012 41.75p 42.00p 41.67p 41.75p 35427
22/11/2012 42.00p 42.00p 41.50p 41.75p 20269
21/11/2012 42.00p 42.29p 42.00p 42.00p 40450
20/11/2012 42.00p 42.29p 41.65p 42.00p 57522
19/11/2012 42.00p 42.35p 41.67p 42.00p 10238
16/11/2012 42.00p 42.00p 41.50p 42.00p 4292
15/11/2012 42.00p 42.20p 41.67p 42.00p 2992
14/11/2012 42.00p 42.50p 41.65p 42.00p 1393
13/11/2012 42.00p 42.19p 41.58p 42.00p 7100
12/11/2012 42.00p 42.00p 41.50p 42.00p 2678
09/11/2012 42.00p 42.00p 41.50p 42.00p 6044
08/11/2012 42.00p 42.00p 41.52p 42.00p 3934
07/11/2012 42.00p 42.21p 41.58p 42.00p 14949
06/11/2012 42.00p 42.00p 41.65p 42.00p 285
05/11/2012 43.50p 43.50p 41.65p 42.00p 35879
02/11/2012 43.50p 43.70p 42.50p 43.50p 19678
01/11/2012 43.50p 43.50p 43.20p 43.50p 1800
31/10/2012 43.50p 43.70p 43.00p 43.50p 0
30/10/2012 43.50p 43.70p 43.00p 43.50p 17565
29/10/2012 43.50p 43.50p 43.00p 43.50p 6500
26/10/2012 43.50p 44.00p 43.20p 43.50p 4890
25/10/2012 44.00p 44.50p 43.00p 43.50p 8096
24/10/2012 44.00p 44.70p 44.00p 44.00p 5000
23/10/2012 44.00p 44.70p 43.50p 44.00p 4188
22/10/2012 44.00p 44.20p 43.00p 44.00p 13076
19/10/2012 44.00p 44.85p 43.60p 44.00p 7016
18/10/2012 44.00p 44.75p 44.00p 44.00p 2100
17/10/2012 43.00p 44.00p 43.00p 44.00p 19740
16/10/2012 43.00p 44.00p 42.50p 43.00p 15655
15/10/2012 43.50p 44.94p 43.00p 43.00p 46208
12/10/2012 43.50p 43.50p 43.25p 43.50p 0
11/10/2012 43.50p 43.50p 43.25p 43.50p 10499
10/10/2012 43.00p 44.00p 43.00p 43.50p 22394
09/10/2012 43.00p 44.00p 42.00p 43.00p 32947
08/10/2012 44.00p 44.62p 42.50p 43.00p 102009
05/10/2012 44.50p 44.53p 44.00p 44.00p 19746
04/10/2012 44.50p 45.25p 43.00p 44.50p 6540
03/10/2012 44.50p 45.80p 44.50p 44.50p 15550
02/10/2012 44.50p 45.80p 44.50p 44.50p 8961
01/10/2012 45.00p 45.95p 44.50p 44.50p 9819
28/09/2012 44.50p 46.00p 44.00p 45.00p 29456
27/09/2012 44.00p 45.00p 44.00p 44.50p 19772
26/09/2012 43.50p 46.75p 42.00p 44.00p 684533
25/09/2012 43.50p 45.00p 43.11p 43.50p 22739
24/09/2012 43.50p 45.00p 43.00p 43.50p 47318
21/09/2012 44.00p 45.23p 42.78p 43.50p 139593
20/09/2012 40.00p 44.85p 40.00p 44.00p 149840
19/09/2012 36.00p 42.00p 36.00p 40.50p 116886
18/09/2012 36.00p 37.00p 35.75p 36.00p 18625
17/09/2012 35.50p 37.00p 35.00p 36.00p 169697
14/09/2012 34.50p 35.50p 34.38p 35.50p 95188
13/09/2012 35.50p 35.60p 34.00p 34.50p 227789
12/09/2012 35.50p 38.00p 35.00p 35.50p 295301
11/09/2012 35.50p 35.90p 34.25p 35.50p 69439
10/09/2012 35.50p 36.20p 34.15p 35.50p 33408
07/09/2012 35.50p 36.25p 34.45p 35.50p 14256
06/09/2012 35.50p 36.40p 34.75p 35.50p 15114
05/09/2012 34.50p 36.85p 34.50p 35.50p 74458
04/09/2012 32.50p 36.00p 32.50p 34.50p 81514
03/09/2012 32.50p 33.00p 32.00p 32.50p 10500
31/08/2012 33.00p 33.50p 32.00p 32.50p 16515
30/08/2012 33.00p 33.40p 33.00p 33.00p 27
29/08/2012 33.00p 33.63p 32.20p 33.00p 18872
28/08/2012 32.50p 34.00p 32.00p 33.00p 26647
24/08/2012 33.50p 33.70p 32.00p 32.50p 12304
23/08/2012 33.50p 33.70p 33.50p 33.50p 6224
22/08/2012 34.00p 34.30p 33.00p 33.50p 5974
21/08/2012 34.50p 34.50p 33.00p 34.00p 31316
20/08/2012 35.50p 35.50p 33.00p 34.50p 52259
17/08/2012 35.50p 35.50p 35.00p 35.50p 35876
16/08/2012 35.50p 35.65p 35.00p 35.50p 59447
15/08/2012 35.50p 35.68p 35.00p 35.50p 25800
14/08/2012 35.50p 35.50p 34.77p 35.50p 20926
13/08/2012 36.00p 36.00p 35.00p 35.50p 74396
10/08/2012 36.00p 36.00p 35.00p 36.00p 36134
09/08/2012 36.00p 36.00p 35.00p 36.00p 64942
08/08/2012 36.00p 36.00p 35.00p 36.00p 31517
07/08/2012 36.00p 36.00p 35.00p 36.00p 2701
06/08/2012 36.50p 36.80p 34.50p 36.00p 39482
03/08/2012 37.50p 37.50p 34.97p 36.50p 31243
02/08/2012 37.50p 37.50p 37.30p 37.50p 8455
01/08/2012 37.50p 37.50p 36.00p 37.50p 2917
31/07/2012 37.50p 37.50p 36.00p 37.50p 6322
30/07/2012 37.00p 37.99p 36.00p 37.50p 17677
27/07/2012 37.50p 37.98p 36.00p 37.50p 14925
26/07/2012 37.50p 38.00p 36.50p 37.50p 4894
25/07/2012 37.50p 37.50p 36.00p 37.50p 1612
24/07/2012 37.00p 37.75p 36.00p 37.50p 11464
23/07/2012 37.50p 38.10p 36.00p 37.50p 9669
20/07/2012 37.50p 38.19p 36.00p 37.50p 5933
19/07/2012 37.50p 38.25p 36.20p 37.50p 11234
18/07/2012 37.50p 37.50p 36.20p 37.50p 4150
17/07/2012 37.50p 37.75p 37.50p 37.50p 4443
16/07/2012 37.50p 38.20p 36.00p 37.50p 22469
13/07/2012 37.50p 38.10p 37.50p 37.50p 755
12/07/2012 37.50p 38.10p 37.50p 37.50p 6494
11/07/2012 37.50p 38.20p 36.00p 37.50p 35545
10/07/2012 37.50p 37.90p 36.00p 37.50p 35573
09/07/2012 39.00p 39.35p 36.00p 37.50p 138039
06/07/2012 39.00p 39.75p 38.00p 39.00p 9095
05/07/2012 38.50p 39.50p 38.00p 39.00p 5481
04/07/2012 39.00p 39.00p 38.00p 39.00p 20324
03/07/2012 39.00p 39.60p 39.00p 39.00p 4500
02/07/2012 39.00p 39.80p 39.00p 39.00p 6492
29/06/2012 40.50p 40.50p 38.00p 39.00p 31525
28/06/2012 41.50p 41.50p 39.00p 40.50p 123674
27/06/2012 41.50p 41.50p 41.00p 41.50p 31228
26/06/2012 42.00p 42.00p 40.00p 41.50p 11290
25/06/2012 42.00p 42.25p 41.00p 42.00p 17696
22/06/2012 42.50p 42.68p 41.00p 42.00p 15463
21/06/2012 42.50p 42.68p 42.50p 42.50p 200
20/06/2012 42.50p 43.10p 41.00p 42.50p 31330
19/06/2012 43.50p 43.50p 42.00p 42.50p 10462
18/06/2012 44.00p 44.00p 42.00p 43.50p 18280
15/06/2012 45.00p 45.00p 40.00p 44.00p 166981
14/06/2012 45.00p 45.00p 45.00p 45.00p 573
13/06/2012 45.50p 45.69p 45.00p 45.00p 106907
12/06/2012 45.50p 45.72p 45.00p 45.50p 0
11/06/2012 45.50p 45.72p 45.00p 45.50p 50718
08/06/2012 45.00p 45.60p 45.00p 45.50p 2578
07/06/2012 46.50p 46.50p 45.00p 45.50p 27975
06/06/2012 46.50p 46.50p 46.00p 46.50p 5000
01/06/2012 46.50p 46.75p 46.00p 46.50p 20627
31/05/2012 47.00p 47.00p 46.16p 46.50p 6087
30/05/2012 47.00p 47.49p 47.00p 47.00p 18
29/05/2012 47.50p 48.25p 46.04p 47.00p 21226
28/05/2012 48.50p 49.00p 46.50p 47.50p 15160
25/05/2012 48.50p 48.50p 48.44p 48.50p 2000
24/05/2012 49.00p 49.00p 48.50p 48.50p 16024
23/05/2012 49.00p 49.00p 48.30p 49.00p 4420
22/05/2012 49.00p 49.00p 48.04p 49.00p 6750
21/05/2012 49.00p 49.00p 48.00p 49.00p 3850
18/05/2012 51.00p 51.00p 48.04p 49.00p 35184
17/05/2012 51.75p 51.75p 50.00p 51.00p 22488
16/05/2012 51.75p 51.75p 51.03p 51.75p 4694
15/05/2012 51.75p 52.50p 51.03p 51.75p 35548
14/05/2012 52.50p 52.79p 51.03p 51.75p 54015
11/05/2012 52.50p 52.75p 52.02p 52.50p 8738
10/05/2012 52.50p 52.79p 52.34p 52.50p 1090
09/05/2012 53.00p 53.90p 52.30p 52.50p 22159
08/05/2012 53.00p 53.96p 53.00p 53.00p 21460
04/05/2012 53.00p 53.00p 52.22p 53.00p 5000
03/05/2012 53.00p 54.32p 52.22p 53.00p 12104
02/05/2012 53.00p 54.00p 53.00p 53.00p 2870
01/05/2012 53.00p 54.00p 52.22p 53.00p 4414
30/04/2012 53.00p 53.76p 52.17p 53.00p 14681
27/04/2012 53.00p 53.00p 52.17p 53.00p 3160
26/04/2012 53.00p 53.76p 52.36p 53.00p 0
25/04/2012 53.50p 53.76p 52.36p 53.00p 3716
24/04/2012 54.00p 54.74p 53.00p 53.50p 41686
23/04/2012 54.00p 54.74p 53.04p 54.00p 87198
20/04/2012 54.00p 55.00p 54.00p 54.00p 25957
19/04/2012 54.00p 54.78p 54.00p 54.00p 208729
18/04/2012 54.00p 54.78p 54.00p 54.00p 16404
17/04/2012 54.00p 54.90p 54.00p 54.00p 5868
16/04/2012 54.00p 55.66p 54.00p 54.00p 19373
13/04/2012 54.00p 55.00p 54.00p 54.00p 4204
12/04/2012 54.00p 55.50p 54.00p 54.00p 19393
11/04/2012 53.50p 55.11p 53.50p 54.00p 17913
10/04/2012 53.50p 56.50p 53.00p 54.00p 111021
05/04/2012 54.00p 55.00p 52.84p 53.50p 31080
04/04/2012 55.00p 55.80p 52.84p 54.00p 31958
03/04/2012 54.50p 57.66p 54.13p 55.00p 176786
02/04/2012 50.50p 57.96p 50.50p 54.50p 147456
30/03/2012 50.50p 51.55p 48.50p 50.50p 84266
29/03/2012 51.00p 51.00p 49.50p 50.50p 14121
28/03/2012 52.00p 52.00p 51.00p 51.00p 32675
27/03/2012 52.50p 53.40p 51.75p 52.00p 19325
26/03/2012 51.50p 53.00p 51.25p 52.50p 11153
23/03/2012 51.25p 52.00p 51.08p 51.50p 34036
22/03/2012 50.50p 52.00p 50.50p 51.25p 58081

*Close Price adjusted for both dividends and splits