Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2010 68.00p 68.50p 66.00p 68.00p 32581
19/08/2010 68.00p 68.00p 66.00p 68.00p 10879
18/08/2010 68.50p 68.75p 67.00p 68.00p 26867
17/08/2010 68.50p 68.95p 67.00p 68.50p 11962
16/08/2010 69.00p 69.00p 67.04p 68.50p 40775
13/08/2010 69.50p 69.95p 67.00p 69.00p 23675
12/08/2010 70.00p 70.00p 68.00p 69.50p 18277
11/08/2010 70.00p 70.60p 68.50p 70.00p 2067
10/08/2010 70.00p 70.60p 68.00p 70.00p 34445
09/08/2010 70.50p 71.00p 69.00p 70.50p 5826
06/08/2010 70.50p 71.55p 69.00p 70.50p 14563
05/08/2010 70.00p 71.40p 70.00p 70.50p 14439
04/08/2010 71.00p 71.00p 68.00p 70.00p 28267
03/08/2010 71.00p 71.80p 69.00p 71.00p 2500
02/08/2010 70.50p 71.00p 70.00p 71.00p 24200
30/07/2010 70.50p 71.00p 69.00p 70.50p 3800
29/07/2010 70.50p 70.95p 70.50p 70.50p 7440
28/07/2010 70.50p 70.95p 70.50p 70.50p 2146
27/07/2010 70.50p 70.50p 69.03p 70.50p 5193
26/07/2010 70.50p 70.95p 69.03p 70.50p 5924
23/07/2010 70.50p 70.50p 69.03p 70.50p 1366
22/07/2010 70.50p 70.50p 69.03p 70.50p 3074
21/07/2010 71.50p 71.50p 69.03p 70.50p 3917
20/07/2010 69.50p 71.50p 69.50p 71.50p 107506
19/07/2010 69.00p 71.00p 67.03p 69.50p 65221
16/07/2010 69.00p 70.60p 67.04p 69.00p 15081
15/07/2010 69.00p 70.85p 67.04p 69.00p 25615
14/07/2010 67.50p 71.00p 67.01p 69.00p 9773
13/07/2010 66.50p 66.64p 65.00p 66.50p 83500
12/07/2010 66.50p 66.50p 65.00p 66.50p 13341
09/07/2010 66.00p 67.86p 64.04p 66.50p 17575
08/07/2010 65.75p 67.96p 63.55p 66.00p 7935
07/07/2010 66.75p 67.95p 63.06p 65.75p 9759
06/07/2010 69.50p 69.50p 65.50p 67.50p 35111
05/07/2010 69.50p 69.50p 67.00p 69.50p 19008
02/07/2010 69.50p 69.50p 69.50p 69.50p 300
01/07/2010 70.00p 70.80p 69.50p 69.50p 1000
30/06/2010 71.50p 71.50p 68.00p 70.00p 39558
29/06/2010 71.00p 72.97p 71.00p 71.50p 12207
28/06/2010 71.00p 71.00p 70.80p 71.00p 2880
25/06/2010 71.00p 71.00p 70.80p 71.00p 5000
24/06/2010 71.00p 71.00p 69.00p 71.00p 1396
23/06/2010 71.00p 71.00p 69.00p 71.00p 5414
22/06/2010 70.50p 70.50p 68.00p 70.50p 40570
21/06/2010 70.50p 70.50p 69.03p 70.50p 4891
18/06/2010 71.00p 71.00p 69.04p 70.50p 6154
17/06/2010 71.00p 71.00p 69.04p 71.00p 2433
16/06/2010 71.00p 71.35p 69.04p 71.00p 44918
15/06/2010 72.00p 72.00p 69.00p 71.00p 211970
14/06/2010 72.75p 72.75p 70.00p 72.00p 43146
11/06/2010 73.00p 73.00p 70.50p 72.75p 16659
10/06/2010 73.00p 73.00p 71.50p 73.00p 2889
09/06/2010 73.00p 73.00p 71.00p 73.00p 12677
08/06/2010 73.50p 73.50p 71.04p 73.00p 16334
07/06/2010 74.00p 75.72p 72.00p 73.50p 34256
04/06/2010 72.50p 75.00p 72.50p 74.00p 15101
03/06/2010 72.50p 72.50p 71.50p 72.50p 5907
02/06/2010 72.00p 74.00p 71.60p 72.50p 20436
01/06/2010 72.50p 74.00p 72.00p 72.00p 678
28/05/2010 71.50p 74.00p 71.05p 72.50p 10097
27/05/2010 71.50p 73.12p 70.03p 72.00p 15504
26/05/2010 71.50p 73.00p 69.05p 71.50p 13762
25/05/2010 72.50p 72.50p 70.00p 71.50p 69917
24/05/2010 72.50p 72.50p 70.04p 72.50p 131
21/05/2010 74.00p 75.96p 70.05p 72.50p 12711
20/05/2010 74.50p 76.50p 72.00p 74.00p 17474
19/05/2010 74.50p 74.50p 74.50p 74.50p 0
18/05/2010 74.50p 76.70p 74.50p 74.50p 3908
17/05/2010 75.00p 76.71p 74.50p 74.50p 210
14/05/2010 75.00p 76.75p 73.60p 75.00p 9654
13/05/2010 73.75p 76.71p 72.03p 75.00p 25503
12/05/2010 72.75p 75.00p 72.03p 73.75p 22848
11/05/2010 72.75p 74.00p 70.25p 72.75p 5830
10/05/2010 72.75p 74.50p 70.50p 72.75p 76435
07/05/2010 73.50p 74.97p 71.00p 72.75p 17585
06/05/2010 73.25p 74.97p 71.53p 73.50p 3455
05/05/2010 74.25p 74.93p 71.50p 73.25p 9751
04/05/2010 76.00p 76.58p 72.50p 74.25p 36536
30/04/2010 76.50p 76.70p 73.50p 76.00p 32738
29/04/2010 76.50p 76.50p 75.00p 76.50p 7049
28/04/2010 77.25p 77.25p 75.00p 76.50p 15876
27/04/2010 77.25p 79.00p 75.52p 77.25p 1147
26/04/2010 78.50p 79.94p 76.50p 77.25p 35722
23/04/2010 79.00p 79.95p 77.03p 78.50p 17501
22/04/2010 79.00p 80.00p 78.00p 79.00p 44489
21/04/2010 74.75p 80.00p 73.62p 79.00p 82723
20/04/2010 71.75p 77.00p 71.75p 74.75p 36622
19/04/2010 70.75p 71.25p 70.25p 71.25p 416059
16/04/2010 70.75p 71.54p 68.50p 70.75p 38072
15/04/2010 70.75p 73.00p 68.50p 70.75p 16298
14/04/2010 70.75p 71.81p 68.25p 70.75p 83005
13/04/2010 71.00p 72.00p 68.25p 70.75p 64949
12/04/2010 71.50p 72.00p 69.00p 71.00p 102065
09/04/2010 71.50p 71.80p 70.00p 71.50p 95925
08/04/2010 72.50p 73.21p 71.37p 71.50p 7217
07/04/2010 72.00p 73.21p 72.00p 72.50p 35330
06/04/2010 72.00p 72.95p 70.00p 72.00p 21728
01/04/2010 72.00p 73.50p 70.00p 72.00p 19316
31/03/2010 73.25p 73.83p 70.00p 72.00p 134419
30/03/2010 73.25p 73.83p 73.25p 73.25p 49075
29/03/2010 73.25p 73.98p 72.00p 73.25p 64951
26/03/2010 73.75p 74.19p 72.00p 73.25p 142327
25/03/2010 73.75p 74.19p 73.01p 73.75p 109009
24/03/2010 73.25p 74.40p 73.10p 73.75p 100955
23/03/2010 73.75p 74.50p 73.31p 73.75p 283262
22/03/2010 72.00p 75.00p 70.00p 73.75p 564622
19/03/2010 72.00p 72.31p 70.00p 72.00p 85899
18/03/2010 72.00p 72.00p 70.00p 72.00p 20508
17/03/2010 72.00p 72.00p 70.00p 72.00p 61311
16/03/2010 73.25p 73.25p 70.00p 72.00p 199477
15/03/2010 73.25p 73.25p 71.50p 73.25p 37198
12/03/2010 73.75p 74.00p 70.00p 73.25p 63089
11/03/2010 73.75p 73.75p 71.50p 73.75p 56644
10/03/2010 74.00p 74.48p 71.50p 74.00p 97134
09/03/2010 76.00p 76.00p 72.00p 74.00p 115343
08/03/2010 76.00p 76.00p 74.00p 76.00p 40349
05/03/2010 76.00p 76.00p 74.00p 76.00p 14188
04/03/2010 76.00p 76.00p 74.00p 76.00p 11865
03/03/2010 76.00p 76.00p 74.00p 76.00p 103826
02/03/2010 76.00p 76.00p 74.00p 76.00p 10100
01/03/2010 76.00p 76.00p 74.00p 76.00p 22314
26/02/2010 76.00p 76.00p 74.00p 76.00p 144433
25/02/2010 76.00p 76.00p 74.00p 76.00p 3518
24/02/2010 76.00p 76.00p 74.00p 76.00p 31864
23/02/2010 76.00p 76.00p 74.00p 76.00p 20587
22/02/2010 76.00p 76.00p 74.00p 76.00p 9892
19/02/2010 76.00p 76.00p 74.00p 76.00p 67204
18/02/2010 76.00p 76.00p 76.00p 76.00p 30506
17/02/2010 77.00p 77.00p 74.00p 76.00p 93460
16/02/2010 77.00p 78.92p 75.04p 77.00p 8948
15/02/2010 78.00p 79.00p 75.04p 77.00p 30523
12/02/2010 77.00p 79.96p 76.02p 78.00p 6798
11/02/2010 76.50p 78.00p 76.14p 77.00p 23077
10/02/2010 76.50p 78.00p 75.00p 76.50p 5192
09/02/2010 77.50p 78.97p 74.00p 76.50p 21446
08/02/2010 78.00p 78.98p 76.00p 77.50p 9893
05/02/2010 79.00p 79.00p 76.00p 77.50p 23370
04/02/2010 79.50p 80.97p 78.00p 79.00p 12614
03/02/2010 76.50p 80.05p 76.50p 79.50p 43760
02/02/2010 76.00p 76.50p 76.00p 76.50p 0
01/02/2010 75.50p 76.00p 74.00p 76.00p 6465
29/01/2010 76.50p 76.50p 70.00p 75.50p 48109
28/01/2010 78.00p 79.00p 74.00p 76.50p 25358
27/01/2010 78.00p 78.00p 76.00p 78.00p 3032
26/01/2010 79.00p 80.00p 78.00p 78.00p 38511
25/01/2010 78.00p 79.20p 76.04p 79.00p 7118
22/01/2010 76.50p 78.00p 75.00p 78.00p 20032
21/01/2010 79.25p 79.60p 74.50p 76.50p 65725
20/01/2010 79.25p 79.91p 79.25p 79.25p 5441
19/01/2010 81.25p 81.90p 77.50p 79.25p 21775
18/01/2010 81.00p 82.48p 79.00p 81.25p 24667
15/01/2010 78.50p 82.00p 78.50p 81.00p 60708
14/01/2010 78.00p 79.10p 76.00p 78.50p 5114
13/01/2010 79.00p 80.00p 76.00p 78.00p 52505
12/01/2010 82.50p 82.50p 79.00p 80.00p 67652
11/01/2010 84.00p 84.95p 81.00p 82.50p 32139
08/01/2010 84.00p 84.00p 82.50p 84.00p 15000
07/01/2010 84.00p 86.00p 82.04p 84.00p 13295
06/01/2010 84.00p 84.80p 81.25p 84.00p 23022
05/01/2010 84.50p 87.00p 82.00p 84.00p 18276
04/01/2010 84.50p 87.00p 84.50p 84.50p 21699
31/12/2009 84.50p 84.50p 82.05p 84.50p 903
30/12/2009 85.50p 87.00p 82.00p 84.50p 60397
29/12/2009 85.00p 87.00p 84.03p 85.50p 44047
24/12/2009 85.00p 86.00p 85.00p 85.00p 5000
23/12/2009 85.00p 87.00p 82.05p 85.00p 7080
22/12/2009 84.50p 87.00p 83.04p 85.00p 18249
21/12/2009 85.00p 87.00p 84.50p 84.50p 5160
18/12/2009 83.50p 87.00p 82.50p 85.00p 20015
17/12/2009 82.50p 85.00p 82.50p 83.50p 9611
16/12/2009 82.50p 84.95p 82.50p 82.50p 5793
15/12/2009 78.00p 85.00p 78.00p 82.50p 141915
14/12/2009 83.00p 85.00p 62.50p 77.50p 25296
11/12/2009 83.00p 85.00p 82.10p 83.00p 50705
10/12/2009 81.50p 84.00p 79.00p 83.00p 42601
09/12/2009 83.50p 84.00p 79.00p 81.50p 15797
08/12/2009 83.50p 85.00p 82.15p 83.50p 93394
07/12/2009 87.50p 89.25p 81.00p 83.50p 69047
04/12/2009 87.50p 90.00p 87.04p 87.50p 42809
03/12/2009 87.00p 90.00p 86.50p 87.50p 55940
02/12/2009 86.50p 89.00p 85.50p 87.00p 32852
01/12/2009 85.00p 88.00p 83.05p 86.50p 67582
30/11/2009 80.50p 87.00p 80.50p 85.00p 89312
27/11/2009 82.00p 83.72p 74.00p 80.50p 56925
26/11/2009 84.50p 85.25p 77.00p 82.00p 37432
25/11/2009 87.50p 87.65p 82.00p 84.50p 33521
24/11/2009 82.50p 90.95p 80.50p 87.50p 155452
23/11/2009 77.50p 82.50p 75.00p 82.50p 153828
20/11/2009 69.50p 80.04p 69.50p 77.50p 227079
19/11/2009 69.50p 72.00p 67.00p 69.50p 119716
18/11/2009 72.50p 72.95p 67.00p 69.50p 32184
17/11/2009 68.50p 70.00p 67.06p 68.50p 101404
16/11/2009 69.00p 70.00p 67.06p 68.50p 21557
13/11/2009 65.50p 70.08p 65.50p 69.00p 138485
12/11/2009 67.50p 69.97p 64.00p 65.50p 81107
11/11/2009 65.50p 66.00p 65.50p 65.50p 400
10/11/2009 62.50p 67.97p 62.00p 65.50p 82424
09/11/2009 62.50p 64.95p 60.50p 62.50p 9042
06/11/2009 62.50p 64.95p 60.00p 62.50p 33088
05/11/2009 62.00p 62.50p 57.00p 62.50p 78170

*Close Price adjusted for both dividends and splits