Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2012 50.50p 50.70p 50.50p 50.50p 6944
20/03/2012 50.50p 50.88p 48.00p 50.50p 70259
19/03/2012 50.50p 50.95p 50.00p 50.50p 71475
16/03/2012 50.50p 50.96p 50.09p 50.50p 30249
15/03/2012 55.50p 55.50p 49.00p 50.50p 96081
14/03/2012 57.00p 58.00p 54.56p 55.50p 151621
13/03/2012 54.00p 58.00p 54.00p 56.00p 75800
12/03/2012 53.00p 55.00p 52.40p 54.00p 13121
09/03/2012 53.00p 55.00p 52.30p 53.00p 21546
08/03/2012 53.00p 53.00p 52.30p 53.00p 7820
07/03/2012 53.50p 55.00p 52.45p 53.00p 5486
06/03/2012 53.00p 55.34p 53.00p 53.50p 45000
05/03/2012 53.00p 53.00p 51.50p 53.00p 14616
02/03/2012 53.50p 54.50p 52.15p 53.00p 7899
01/03/2012 53.50p 54.55p 52.15p 53.50p 4468
29/02/2012 53.50p 54.55p 53.50p 53.50p 10212
28/02/2012 53.50p 53.50p 52.24p 53.50p 2461
27/02/2012 54.00p 54.00p 52.24p 53.50p 29697
24/02/2012 54.00p 56.03p 52.50p 54.00p 14000
23/02/2012 53.00p 55.52p 51.90p 54.00p 53676
22/02/2012 52.50p 54.00p 52.50p 53.00p 14943
21/02/2012 46.00p 55.00p 46.00p 52.50p 75256
20/02/2012 44.50p 47.00p 43.33p 45.50p 55289
17/02/2012 44.50p 45.33p 43.56p 44.50p 6631
16/02/2012 44.50p 46.00p 44.50p 44.50p 2125
15/02/2012 44.50p 45.43p 43.56p 44.50p 2350
14/02/2012 44.50p 44.76p 43.45p 44.50p 14330
13/02/2012 44.50p 44.50p 43.45p 44.50p 1000
10/02/2012 44.00p 45.85p 43.02p 44.50p 13853
09/02/2012 44.50p 44.50p 43.00p 44.00p 1050
08/02/2012 44.50p 45.18p 44.50p 44.50p 23000
07/02/2012 45.00p 45.00p 43.00p 44.50p 7345
06/02/2012 45.00p 45.30p 44.00p 45.00p 10730
03/02/2012 46.00p 46.00p 44.00p 45.00p 15840
02/02/2012 45.00p 45.30p 44.00p 45.00p 5680
01/02/2012 45.00p 46.00p 43.00p 45.00p 0
31/01/2012 45.00p 46.00p 43.00p 45.00p 0
30/01/2012 44.50p 46.00p 43.00p 45.00p 50501
27/01/2012 44.50p 45.50p 43.00p 44.50p 15659
26/01/2012 46.00p 46.00p 43.00p 44.50p 14195
25/01/2012 46.00p 46.00p 44.60p 46.00p 436
24/01/2012 46.00p 46.00p 45.50p 46.00p 1000
23/01/2012 46.00p 47.00p 44.00p 46.00p 5181
20/01/2012 45.50p 45.50p 45.44p 45.50p 1536
19/01/2012 45.50p 45.50p 44.00p 45.50p 6248
18/01/2012 46.00p 47.00p 43.10p 45.50p 62367
17/01/2012 46.00p 47.45p 46.00p 46.00p 3304
16/01/2012 46.00p 46.60p 44.20p 46.00p 27482
13/01/2012 47.00p 47.30p 45.63p 46.00p 3486
12/01/2012 48.50p 48.50p 46.00p 47.00p 24522
11/01/2012 48.50p 48.50p 47.00p 48.50p 1009
10/01/2012 48.50p 48.50p 47.00p 48.50p 3252
09/01/2012 48.50p 48.75p 47.00p 48.50p 30600
06/01/2012 48.50p 49.00p 47.33p 48.50p 17883
05/01/2012 48.50p 48.98p 47.33p 48.50p 10477
04/01/2012 49.00p 49.00p 47.00p 48.50p 11184
03/01/2012 49.00p 50.95p 48.12p 49.00p 848
30/12/2011 47.00p 50.00p 46.50p 49.00p 45335
29/12/2011 44.50p 47.86p 44.50p 47.00p 41000
28/12/2011 44.00p 46.00p 43.02p 44.50p 23453
23/12/2011 44.00p 44.58p 43.01p 44.00p 23941
22/12/2011 44.00p 44.50p 44.00p 44.00p 523
21/12/2011 44.00p 45.00p 43.00p 44.00p 41771
20/12/2011 47.00p 47.00p 42.05p 44.00p 52295
19/12/2011 48.50p 48.50p 44.00p 47.00p 17452
16/12/2011 49.00p 49.00p 47.00p 48.50p 19887
15/12/2011 50.00p 50.00p 48.00p 49.00p 5904
14/12/2011 51.50p 51.67p 47.00p 50.00p 28018
13/12/2011 51.50p 51.67p 50.03p 51.50p 4113
12/12/2011 51.50p 51.75p 50.03p 51.50p 13888
09/12/2011 51.50p 51.95p 50.00p 51.50p 13538
08/12/2011 51.50p 52.00p 50.03p 51.50p 13150
07/12/2011 51.50p 51.98p 50.25p 51.50p 4871
06/12/2011 51.50p 51.99p 51.50p 51.50p 4023
05/12/2011 51.50p 52.00p 50.25p 51.50p 5440
02/12/2011 51.50p 52.00p 51.50p 51.50p 2909
01/12/2011 51.50p 52.00p 50.21p 51.50p 10682
30/11/2011 51.50p 51.99p 50.45p 51.50p 5057
29/11/2011 52.00p 52.50p 50.00p 51.50p 8358
28/11/2011 52.50p 52.50p 51.00p 52.00p 5500
25/11/2011 54.50p 54.50p 52.00p 52.50p 19493
24/11/2011 55.00p 56.00p 54.24p 54.50p 6050
23/11/2011 55.00p 56.00p 54.24p 55.00p 8160
22/11/2011 57.50p 57.50p 54.24p 55.00p 41143
21/11/2011 58.50p 59.90p 56.33p 57.50p 24215
18/11/2011 58.00p 60.00p 57.11p 58.50p 49397
17/11/2011 57.75p 60.00p 57.11p 58.00p 10684
16/11/2011 59.00p 61.00p 56.03p 57.75p 41160
15/11/2011 53.00p 60.69p 53.00p 60.00p 100692
14/11/2011 52.50p 55.00p 52.38p 53.00p 38752
11/11/2011 52.50p 53.00p 51.57p 52.50p 7483
10/11/2011 52.50p 53.50p 51.50p 52.50p 1700607
09/11/2011 52.50p 52.50p 51.80p 52.50p 1282
08/11/2011 53.00p 53.00p 51.71p 52.50p 8910
07/11/2011 53.00p 53.20p 51.71p 53.00p 7689
04/11/2011 52.00p 53.00p 51.00p 53.00p 45725
03/11/2011 52.00p 52.00p 51.60p 52.00p 6439
02/11/2011 52.00p 52.39p 51.22p 52.00p 2615
01/11/2011 52.00p 53.85p 51.60p 52.00p 0
31/10/2011 52.50p 53.85p 51.60p 52.00p 10519
28/10/2011 52.50p 53.85p 51.69p 52.50p 6989
27/10/2011 52.50p 53.85p 51.69p 52.50p 16222
26/10/2011 52.50p 53.40p 51.65p 52.50p 7483
25/10/2011 52.50p 53.40p 52.50p 52.50p 3867
24/10/2011 51.50p 53.40p 51.50p 52.50p 55127
21/10/2011 50.50p 51.00p 50.02p 50.50p 19497
20/10/2011 50.50p 50.74p 50.00p 50.50p 11255
19/10/2011 50.50p 50.85p 50.02p 50.50p 5360
18/10/2011 51.00p 51.50p 50.04p 50.50p 7379
17/10/2011 51.00p 51.50p 50.00p 51.00p 2005
14/10/2011 51.00p 51.38p 49.95p 51.00p 0
13/10/2011 51.00p 51.38p 49.95p 51.00p 8418
12/10/2011 51.00p 51.00p 50.00p 51.00p 0
11/10/2011 51.00p 51.00p 50.00p 51.00p 0
10/10/2011 51.00p 51.00p 50.00p 51.00p 14817
07/10/2011 51.00p 51.00p 50.00p 51.00p 7476
06/10/2011 51.00p 51.00p 50.02p 51.00p 12055
05/10/2011 51.00p 51.00p 47.00p 51.00p 40204
04/10/2011 51.50p 51.50p 50.02p 51.00p 6762
03/10/2011 52.50p 53.00p 50.63p 51.50p 24472
30/09/2011 51.50p 53.00p 51.50p 52.50p 4716142
29/09/2011 51.50p 51.80p 49.31p 51.50p 24081
28/09/2011 53.00p 53.00p 49.50p 51.50p 19085
27/09/2011 53.50p 54.00p 50.00p 53.00p 74876
26/09/2011 54.00p 54.85p 52.00p 53.50p 33634
23/09/2011 54.00p 54.80p 52.60p 54.00p 17822
22/09/2011 54.00p 55.00p 52.20p 54.00p 31591
21/09/2011 54.00p 55.40p 53.00p 54.00p 19729
20/09/2011 56.50p 57.94p 54.00p 54.00p 31798
19/09/2011 54.50p 58.00p 53.87p 56.50p 40856
16/09/2011 50.50p 57.00p 50.50p 55.00p 83624
15/09/2011 48.50p 51.96p 46.00p 50.50p 83079
14/09/2011 47.00p 49.56p 45.00p 48.50p 40757
13/09/2011 45.00p 46.00p 43.00p 45.00p 7865
12/09/2011 46.00p 46.00p 42.90p 45.00p 763
09/09/2011 46.00p 47.83p 46.00p 46.00p 2000
08/09/2011 46.50p 47.60p 44.70p 46.00p 1608
07/09/2011 46.50p 46.50p 44.55p 46.00p 3786
06/09/2011 46.50p 48.50p 46.50p 46.50p 1217
05/09/2011 46.50p 49.00p 44.55p 46.50p 336
02/09/2011 46.00p 48.00p 45.00p 46.50p 35470
01/09/2011 45.50p 48.00p 45.50p 46.00p 22029
31/08/2011 45.50p 46.55p 44.15p 45.50p 11534
30/08/2011 45.50p 47.00p 43.80p 45.50p 15480
26/08/2011 45.50p 45.50p 44.15p 45.50p 4500
25/08/2011 44.50p 46.00p 43.53p 45.50p 0
24/08/2011 44.50p 46.00p 43.53p 44.50p 25000
23/08/2011 45.50p 46.90p 43.20p 44.50p 16036
22/08/2011 45.50p 46.90p 44.15p 45.50p 4485
19/08/2011 46.00p 46.90p 44.15p 45.50p 24333
18/08/2011 46.00p 47.90p 46.00p 46.00p 13170
17/08/2011 46.00p 47.90p 46.00p 46.00p 3188
16/08/2011 43.50p 49.00p 43.50p 46.00p 157720
15/08/2011 43.00p 45.00p 42.60p 43.50p 2279
12/08/2011 42.50p 46.50p 42.50p 43.00p 15961
11/08/2011 41.50p 43.75p 41.50p 42.50p 7477
10/08/2011 41.50p 43.00p 40.50p 41.50p 50136
09/08/2011 42.50p 43.00p 40.00p 41.50p 16621
08/08/2011 43.00p 45.00p 41.50p 42.50p 7215
05/08/2011 44.00p 45.00p 41.15p 43.00p 29138
04/08/2011 45.00p 46.60p 44.14p 44.50p 12024
03/08/2011 45.00p 47.00p 45.00p 45.00p 10000
02/08/2011 45.00p 45.00p 44.52p 45.00p 8463
01/08/2011 45.00p 47.00p 44.35p 45.00p 99541
29/07/2011 38.50p 47.00p 37.00p 45.00p 200657
28/07/2011 38.50p 41.00p 37.11p 38.50p 31054
27/07/2011 38.50p 38.50p 37.10p 38.50p 17817
26/07/2011 38.50p 38.50p 37.10p 38.50p 19655
25/07/2011 38.50p 38.50p 37.00p 38.50p 3776
22/07/2011 39.00p 39.00p 37.00p 38.50p 4000
21/07/2011 39.00p 40.75p 39.00p 39.00p 6812
20/07/2011 39.00p 40.05p 39.00p 39.00p 15000
19/07/2011 39.00p 40.07p 37.04p 39.00p 23967
18/07/2011 41.25p 41.25p 37.50p 39.00p 44792
15/07/2011 41.25p 42.50p 36.03p 41.25p 19113
14/07/2011 40.75p 41.53p 40.25p 41.25p 7509
13/07/2011 43.00p 43.00p 39.00p 41.25p 42743
12/07/2011 43.50p 43.80p 41.04p 43.00p 4682
11/07/2011 43.50p 43.50p 42.00p 43.50p 7211
08/07/2011 44.50p 44.65p 40.00p 43.50p 48414
07/07/2011 46.50p 46.50p 43.00p 44.50p 15390
06/07/2011 46.50p 46.50p 45.27p 46.50p 19490
05/07/2011 48.00p 48.00p 45.27p 46.50p 5500
04/07/2011 48.00p 49.00p 44.00p 48.00p 97008
01/07/2011 48.00p 49.00p 45.50p 48.00p 64223
30/06/2011 48.00p 49.00p 48.00p 48.00p 6070
29/06/2011 48.00p 49.00p 48.00p 48.00p 17199
28/06/2011 48.00p 48.92p 48.00p 48.00p 12370
27/06/2011 48.00p 48.92p 44.59p 48.00p 33606
24/06/2011 48.00p 48.92p 46.08p 48.00p 8378
23/06/2011 48.00p 48.92p 46.08p 48.00p 2580
22/06/2011 48.00p 50.00p 46.08p 48.00p 9512
21/06/2011 48.00p 49.10p 46.00p 48.00p 67317
20/06/2011 48.50p 49.60p 47.15p 48.00p 79094
17/06/2011 46.50p 46.50p 45.01p 46.50p 6407
16/06/2011 46.50p 47.97p 46.50p 46.50p 3100
15/06/2011 47.50p 47.95p 45.51p 46.50p 32083
14/06/2011 47.50p 47.50p 45.00p 47.50p 2900
13/06/2011 46.50p 48.75p 46.50p 47.50p 8570
10/06/2011 46.50p 47.97p 45.71p 46.50p 10500

*Close Price adjusted for both dividends and splits