Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/11/2009 64.50p 63.00p 60.00p 62.00p 33359
03/11/2009 64.50p 62.00p 60.50p 64.50p 26368
02/11/2009 66.50p 66.50p 62.00p 64.50p 28833
30/10/2009 64.50p 66.50p 64.50p 66.50p 29112
29/10/2009 62.00p 65.75p 59.00p 64.50p 68344
28/10/2009 68.50p 70.00p 60.00p 62.00p 62363
27/10/2009 69.50p 70.97p 66.33p 68.50p 109430
26/10/2009 69.00p 70.97p 68.03p 69.50p 11651
23/10/2009 69.00p 70.96p 67.04p 69.00p 33953
22/10/2009 69.00p 70.96p 67.04p 69.00p 37573
21/10/2009 70.00p 71.96p 67.04p 69.00p 234442
20/10/2009 69.50p 70.60p 69.89p 70.00p 58581
19/10/2009 71.50p 71.50p 67.00p 69.50p 43818
16/10/2009 72.50p 73.00p 70.00p 71.50p 29476
15/10/2009 72.50p 74.00p 70.00p 72.50p 108726
14/10/2009 72.50p 74.00p 70.05p 72.50p 30354
13/10/2009 74.00p 74.80p 68.02p 72.50p 39295
12/10/2009 74.50p 77.00p 72.00p 74.00p 16395
09/10/2009 72.00p 76.72p 73.00p 74.50p 160408
08/10/2009 72.00p 74.00p 73.89p 72.00p 24912
07/10/2009 71.00p 74.00p 71.05p 72.00p 28702
06/10/2009 67.00p 73.00p 68.04p 71.00p 44869
05/10/2009 67.50p 69.00p 63.00p 67.00p 26095
02/10/2009 71.50p 72.25p 65.03p 67.50p 37755
01/10/2009 74.50p 74.50p 69.35p 71.50p 18927
30/09/2009 75.50p 75.50p 74.50p 74.50p 4224
29/09/2009 74.50p 80.00p 73.25p 75.50p 69995
28/09/2009 72.50p 77.00p 72.35p 74.50p 34921
25/09/2009 75.50p 76.50p 65.05p 72.50p 99403
24/09/2009 75.50p 77.00p 73.00p 75.50p 24584
23/09/2009 79.50p 80.95p 73.05p 75.50p 28116
22/09/2009 79.50p 82.00p 77.05p 79.50p 30967
21/09/2009 76.00p 81.65p 74.04p 79.50p 129079

*Close Price adjusted for both dividends and splits