Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/06/2011 46.50p 46.50p 46.05p 46.50p 10000
08/06/2011 46.50p 48.20p 46.05p 46.50p 0
07/06/2011 46.50p 48.20p 46.05p 46.50p 7115
06/06/2011 47.00p 48.00p 45.90p 46.50p 323393
03/06/2011 47.00p 47.98p 46.61p 47.00p 2601
02/06/2011 47.00p 48.00p 46.56p 47.00p 22792
01/06/2011 47.00p 47.90p 46.55p 47.00p 5288
31/05/2011 47.00p 47.87p 46.50p 47.00p 6626
27/05/2011 47.00p 47.90p 46.50p 47.00p 4850
26/05/2011 47.50p 47.87p 46.50p 47.00p 10813
25/05/2011 47.50p 48.51p 46.75p 47.50p 300
24/05/2011 47.50p 48.77p 46.50p 47.50p 26011
23/05/2011 47.50p 48.49p 46.51p 47.50p 3626
20/05/2011 47.50p 48.49p 47.50p 47.50p 2800
19/05/2011 47.50p 48.49p 47.50p 47.50p 2428
18/05/2011 47.50p 47.50p 46.63p 47.50p 4976
17/05/2011 47.50p 48.51p 47.50p 47.50p 6841
16/05/2011 47.50p 48.51p 46.60p 47.50p 7522
13/05/2011 47.50p 48.85p 47.50p 47.50p 16049
12/05/2011 47.50p 48.00p 47.50p 47.50p 10000
11/05/2011 47.50p 48.51p 46.42p 47.50p 10594
10/05/2011 47.00p 48.64p 46.24p 47.50p 11996
09/05/2011 47.00p 47.52p 46.00p 47.00p 8408
06/05/2011 47.00p 47.80p 46.00p 47.00p 102177
05/05/2011 48.00p 48.00p 45.15p 47.00p 26705
04/05/2011 48.00p 48.46p 47.25p 48.00p 6496
03/05/2011 48.00p 48.51p 48.00p 48.00p 13442
28/04/2011 48.50p 48.50p 47.50p 48.00p 79365
27/04/2011 48.50p 49.25p 47.25p 48.50p 85014
26/04/2011 48.25p 48.98p 48.25p 48.50p 17034
21/04/2011 50.50p 50.50p 47.00p 48.25p 122142
20/04/2011 51.25p 51.25p 49.00p 50.50p 57649
19/04/2011 50.75p 50.75p 49.00p 50.75p 12797
18/04/2011 50.75p 50.75p 49.00p 50.75p 15629
15/04/2011 50.75p 50.92p 49.00p 50.75p 16515
14/04/2011 50.75p 51.00p 49.00p 50.75p 11349
13/04/2011 51.75p 51.75p 49.00p 50.75p 41353
12/04/2011 51.75p 52.28p 51.00p 51.75p 77977
11/04/2011 51.75p 52.28p 51.50p 51.75p 55890
08/04/2011 51.75p 52.50p 51.00p 51.75p 127028
07/04/2011 49.50p 52.28p 48.57p 51.75p 382905
06/04/2011 48.75p 49.50p 48.57p 49.50p 1174
05/04/2011 50.25p 50.25p 48.00p 48.75p 44714
04/04/2011 50.25p 51.00p 49.11p 50.25p 144103
01/04/2011 49.75p 51.41p 49.00p 50.25p 120177
31/03/2011 47.25p 49.00p 46.00p 48.50p 451685
30/03/2011 51.50p 51.50p 45.00p 47.25p 270868
29/03/2011 51.50p 51.98p 50.00p 51.50p 258714
28/03/2011 52.50p 53.24p 49.00p 51.50p 57608
25/03/2011 54.00p 54.00p 51.00p 52.50p 26199
24/03/2011 56.00p 56.00p 52.50p 54.00p 76870
23/03/2011 56.00p 56.00p 54.00p 56.00p 13022
22/03/2011 56.00p 56.92p 54.00p 56.00p 17243
21/03/2011 56.50p 56.52p 54.00p 56.00p 32734
18/03/2011 56.00p 56.68p 55.00p 56.50p 57113
17/03/2011 56.50p 56.95p 55.03p 56.50p 3139
16/03/2011 57.50p 57.50p 55.00p 56.50p 39492
15/03/2011 58.50p 58.53p 55.00p 57.50p 36072
14/03/2011 59.00p 59.00p 57.00p 59.00p 21872
11/03/2011 59.50p 59.90p 57.01p 59.00p 25464
10/03/2011 59.50p 59.90p 58.01p 59.50p 43363
09/03/2011 58.50p 59.50p 58.80p 59.50p 1945
08/03/2011 58.50p 58.80p 57.00p 58.50p 23347
07/03/2011 58.50p 58.80p 57.01p 58.50p 9476
04/03/2011 59.00p 58.50p 58.00p 58.50p 18132
03/03/2011 59.00p 59.00p 58.01p 59.00p 12180
02/03/2011 59.00p 59.00p 58.00p 59.00p 24688
01/03/2011 59.00p 59.50p 58.00p 59.00p 50107
28/02/2011 59.00p 59.00p 58.01p 59.00p 10981
25/02/2011 59.00p 59.00p 58.00p 59.00p 20486
24/02/2011 59.50p 59.40p 58.00p 59.00p 51258
23/02/2011 60.00p 60.62p 58.00p 59.50p 44244
22/02/2011 61.50p 60.90p 58.00p 60.00p 83583
21/02/2011 61.50p 61.50p 60.03p 61.50p 83038
18/02/2011 61.50p 61.50p 60.00p 61.50p 40580
17/02/2011 61.50p 61.50p 60.01p 61.50p 48260
16/02/2011 61.50p 61.95p 60.01p 60.01p 45750
15/02/2011 61.50p 62.25p 60.00p 61.50p 162834
14/02/2011 60.50p 60.50p 60.00p 60.50p 59343
11/02/2011 60.06p 60.50p 60.00p 60.50p 21577
10/02/2011 60.50p 60.50p 60.06p 60.50p 5963
09/02/2011 60.00p 61.35p 60.00p 60.50p 151160
08/02/2011 61.35p 61.50p 60.06p 61.50p 14018
07/02/2011 61.62p 61.84p 60.00p 61.50p 45662
04/02/2011 62.45p 62.50p 62.00p 62.50p 40984
03/02/2011 62.65p 62.65p 62.45p 62.50p 90628
02/02/2011 62.48p 63.00p 61.55p 62.25p 35179
01/02/2011 62.25p 62.48p 61.75p 62.25p 17811
31/01/2011 62.25p 62.75p 61.75p 62.25p 58296
28/01/2011 62.25p 62.25p 61.75p 62.25p 17822
27/01/2011 62.25p 62.63p 61.75p 62.25p 62082
26/01/2011 62.25p 62.63p 61.60p 62.25p 19076
25/01/2011 62.50p 62.98p 62.25p 62.25p 33395
24/01/2011 62.25p 64.85p 61.75p 62.50p 23136
21/01/2011 62.25p 63.00p 61.75p 62.25p 250955
20/01/2011 62.25p 62.25p 61.75p 62.25p 19058
19/01/2011 62.25p 62.90p 61.75p 62.25p 20645
18/01/2011 62.25p 62.43p 61.51p 62.25p 11231
17/01/2011 61.75p 62.34p 61.75p 62.25p 54280
14/01/2011 61.75p 62.54p 61.51p 62.25p 43930
13/01/2011 62.10p 63.00p 61.00p 62.25p 109357
12/01/2011 62.25p 62.75p 61.52p 62.75p 24751
11/01/2011 63.90p 63.90p 62.00p 63.00p 6095
10/01/2011 63.25p 64.00p 61.00p 63.00p 1165185
07/01/2011 62.50p 65.00p 61.75p 63.25p 62195
06/01/2011 63.00p 64.60p 61.03p 62.50p 59338
05/01/2011 63.00p 63.00p 61.00p 63.00p 31082
04/01/2011 63.00p 64.00p 61.00p 63.00p 34339
31/12/2010 63.00p 63.96p 61.20p 63.00p 10977
30/12/2010 63.00p 63.96p 61.15p 63.00p 23942
29/12/2010 63.00p 63.00p 61.00p 63.00p 12341
24/12/2010 63.00p 63.00p 61.15p 63.00p 1455
23/12/2010 63.00p 64.00p 61.15p 63.00p 84806
22/12/2010 63.00p 63.00p 61.15p 63.00p 18384
21/12/2010 64.00p 64.20p 63.00p 63.00p 3253
20/12/2010 63.50p 65.00p 63.10p 64.00p 35813
17/12/2010 63.00p 64.10p 61.20p 63.50p 149901
16/12/2010 62.50p 63.00p 60.00p 63.00p 271299
15/12/2010 63.50p 63.50p 60.25p 62.50p 71980
14/12/2010 62.00p 62.96p 60.04p 62.00p 46593
13/12/2010 63.00p 63.00p 60.00p 62.00p 29016
10/12/2010 63.00p 63.00p 61.20p 63.00p 9591
09/12/2010 63.00p 63.00p 61.00p 63.00p 35126
08/12/2010 63.00p 63.00p 61.00p 63.00p 20124
07/12/2010 63.00p 63.00p 61.00p 63.00p 26692
06/12/2010 63.00p 63.00p 61.00p 63.00p 8989
03/12/2010 63.50p 63.80p 61.00p 63.00p 4385
02/12/2010 63.50p 63.80p 62.00p 63.50p 13482
01/12/2010 63.50p 63.80p 62.00p 63.50p 34077
30/11/2010 63.50p 63.80p 62.11p 63.50p 10443
29/11/2010 63.50p 63.80p 62.11p 63.50p 24877
26/11/2010 63.50p 63.80p 62.00p 63.50p 81972
25/11/2010 63.50p 63.80p 62.11p 63.50p 1693
24/11/2010 63.50p 65.00p 62.20p 63.50p 26951
23/11/2010 63.50p 63.80p 62.03p 63.50p 8576
22/11/2010 63.50p 63.80p 62.00p 63.50p 8144
19/11/2010 63.50p 63.50p 62.00p 63.50p 12280
18/11/2010 63.50p 63.95p 62.00p 63.50p 16465
17/11/2010 63.50p 63.95p 62.12p 63.50p 8090
16/11/2010 63.50p 64.37p 62.00p 63.50p 22092
15/11/2010 64.50p 64.50p 62.09p 63.50p 23867
12/11/2010 64.50p 65.40p 63.25p 64.50p 30476
11/11/2010 64.50p 66.00p 63.00p 64.50p 17886
10/11/2010 65.50p 66.00p 63.00p 64.50p 195024
09/11/2010 66.50p 67.00p 63.00p 65.50p 187126
08/11/2010 67.00p 68.00p 65.00p 66.50p 35397
05/11/2010 67.50p 67.50p 65.10p 67.00p 14564
04/11/2010 67.50p 67.50p 66.10p 67.50p 68448
03/11/2010 67.50p 67.50p 66.03p 67.50p 10607
02/11/2010 67.50p 67.50p 66.00p 67.50p 36690
01/11/2010 67.50p 67.50p 66.10p 67.50p 15488
29/10/2010 67.50p 67.50p 66.00p 67.50p 14491
28/10/2010 67.50p 68.85p 66.00p 67.50p 137350
27/10/2010 67.50p 68.85p 66.00p 67.50p 39185
26/10/2010 67.50p 68.85p 66.10p 67.50p 42676
25/10/2010 67.50p 68.85p 66.00p 67.50p 29705
22/10/2010 67.50p 69.00p 66.00p 67.50p 58359
21/10/2010 67.50p 69.00p 66.00p 67.50p 220344
20/10/2010 68.50p 68.50p 66.50p 67.75p 190721
19/10/2010 68.75p 70.00p 67.75p 68.75p 102207
18/10/2010 68.50p 70.00p 67.00p 68.75p 41612
15/10/2010 69.50p 69.96p 67.00p 68.50p 39381
14/10/2010 69.50p 70.00p 68.00p 69.50p 22933
13/10/2010 69.50p 70.00p 68.00p 69.50p 24287
12/10/2010 69.50p 70.00p 68.25p 69.50p 18480
11/10/2010 69.50p 71.00p 68.00p 69.50p 76685
08/10/2010 69.50p 70.22p 68.25p 69.50p 16283
07/10/2010 69.50p 70.22p 68.00p 69.50p 91364
06/10/2010 69.50p 70.25p 68.00p 69.50p 39331
05/10/2010 69.50p 70.75p 68.15p 69.50p 49702
04/10/2010 69.50p 70.67p 68.15p 69.50p 18184
01/10/2010 69.50p 71.00p 68.15p 69.50p 32645
30/09/2010 69.50p 70.25p 68.03p 69.50p 107537
29/09/2010 69.50p 70.55p 68.03p 69.50p 39538
28/09/2010 70.00p 71.64p 68.06p 69.50p 54414
27/09/2010 70.00p 71.80p 68.08p 70.00p 38193
24/09/2010 70.00p 71.64p 68.00p 70.00p 20073
23/09/2010 70.00p 71.00p 68.12p 70.00p 6805
22/09/2010 70.00p 71.64p 68.00p 70.00p 30438
21/09/2010 69.00p 71.64p 68.00p 70.00p 162120
20/09/2010 70.50p 71.64p 68.12p 69.00p 56888
17/09/2010 70.50p 72.00p 68.50p 70.50p 71983
16/09/2010 70.50p 72.00p 69.00p 70.50p 40867
15/09/2010 72.00p 72.00p 69.00p 70.50p 69664
14/09/2010 74.00p 74.98p 71.12p 72.00p 42845
13/09/2010 75.00p 75.50p 73.50p 74.00p 58164
10/09/2010 76.50p 77.61p 74.50p 75.00p 37523
09/09/2010 76.50p 77.97p 75.00p 76.50p 23845
08/09/2010 76.50p 77.97p 75.00p 76.50p 8392
07/09/2010 76.50p 77.97p 75.23p 76.50p 8379
06/09/2010 77.00p 77.97p 75.00p 76.50p 38617
03/09/2010 77.00p 77.00p 75.04p 77.00p 3810
02/09/2010 78.50p 78.50p 75.15p 77.00p 22261
01/09/2010 76.00p 80.80p 75.35p 78.50p 90434
31/08/2010 73.50p 78.00p 73.50p 76.00p 63690
27/08/2010 71.50p 74.92p 71.50p 73.50p 47341
26/08/2010 71.50p 73.00p 70.66p 71.50p 7749
25/08/2010 71.50p 72.97p 71.50p 71.50p 13607
24/08/2010 72.00p 73.00p 71.30p 71.50p 39314
23/08/2010 68.00p 72.98p 68.00p 72.00p 202619

*Close Price adjusted for both dividends and splits