Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/02/2020 0.78p 0.82p 0.73p 0.78p 2132611
18/02/2020 0.83p 0.85p 0.80p 0.85p 2032150
17/02/2020 0.83p 0.84p 0.81p 0.83p 2032400
14/02/2020 0.83p 0.85p 0.80p 0.83p 793748
13/02/2020 0.88p 0.88p 0.70p 0.83p 1368141
12/02/2020 0.88p 0.89p 0.85p 0.88p 311404
11/02/2020 0.89p 0.90p 0.85p 0.88p 1102176
10/02/2020 0.89p 0.90p 0.87p 0.89p 515771
07/02/2020 0.88p 0.90p 0.87p 0.89p 319819
06/02/2020 0.88p 0.88p 0.85p 0.88p 878900
05/02/2020 0.88p 0.89p 0.85p 0.88p 600229
04/02/2020 0.88p 0.90p 0.84p 0.88p 538075
03/02/2020 0.83p 0.89p 0.82p 0.88p 1291563
31/01/2020 0.83p 0.85p 0.82p 0.83p 1104293
30/01/2020 0.85p 0.85p 0.81p 0.83p 1029255
29/01/2020 0.85p 0.85p 0.80p 0.85p 473457
28/01/2020 0.88p 0.89p 0.85p 0.88p 629580
27/01/2020 0.85p 0.90p 0.85p 0.88p 1999360
24/01/2020 1.25p 1.29p 0.66p 0.88p 20339416
23/01/2020 1.25p 1.30p 1.23p 1.25p 200868
22/01/2020 1.25p 1.33p 1.23p 1.25p 1671176
21/01/2020 1.28p 1.35p 1.22p 1.25p 1773633
20/01/2020 1.20p 1.30p 1.15p 1.28p 2650132
17/01/2020 1.20p 1.20p 1.15p 1.20p 149518
16/01/2020 1.15p 1.25p 1.15p 1.20p 1504047
15/01/2020 1.25p 1.25p 1.15p 1.15p 368246
14/01/2020 1.28p 1.28p 1.20p 1.25p 176500
13/01/2020 1.28p 1.29p 1.25p 1.28p 1640931
10/01/2020 1.28p 1.29p 1.26p 1.28p 108069
09/01/2020 1.33p 1.38p 1.26p 1.28p 505893
08/01/2020 1.28p 1.35p 1.28p 1.33p 432357
07/01/2020 1.38p 1.38p 1.20p 1.28p 790117
06/01/2020 1.43p 1.44p 1.30p 1.38p 1510938
03/01/2020 1.35p 1.65p 1.34p 1.43p 1211558
02/01/2020 1.28p 1.40p 1.22p 1.35p 1139280
31/12/2019 1.28p 1.35p 1.28p 1.28p 1265084
30/12/2019 1.33p 1.35p 1.20p 1.28p 823752
27/12/2019 1.35p 1.40p 1.30p 1.40p 246120
24/12/2019 1.45p 1.68p 1.30p 1.35p 2999297
23/12/2019 1.15p 1.29p 1.04p 1.25p 1243995
20/12/2019 1.50p 1.50p 1.04p 1.15p 5387579
19/12/2019 1.45p 1.68p 1.44p 1.50p 3347401
18/12/2019 1.45p 1.55p 1.42p 1.45p 1384673
17/12/2019 1.45p 1.49p 1.45p 1.45p 136702
16/12/2019 1.50p 1.55p 1.34p 1.45p 1772286
13/12/2019 1.10p 1.60p 1.10p 1.50p 8595813
12/12/2019 1.15p 1.15p 1.10p 1.10p 393400
11/12/2019 1.18p 1.20p 1.10p 1.15p 516429
10/12/2019 1.20p 1.24p 1.16p 1.18p 215000
09/12/2019 1.20p 1.26p 1.16p 1.20p 514967
06/12/2019 1.25p 1.28p 1.20p 1.20p 666298
05/12/2019 1.25p 1.28p 1.22p 1.25p 1154647
04/12/2019 1.20p 1.28p 1.20p 1.25p 928139
03/12/2019 1.25p 1.25p 1.13p 1.20p 152258
02/12/2019 1.30p 1.35p 1.22p 1.25p 1145005
29/11/2019 1.30p 1.36p 1.14p 1.30p 2061774
28/11/2019 1.45p 1.45p 1.20p 1.30p 3232887
27/11/2019 1.45p 1.45p 1.32p 1.45p 377223
26/11/2019 1.50p 1.60p 1.30p 1.45p 2025354
25/11/2019 1.40p 1.80p 1.38p 1.50p 7878335
22/11/2019 1.38p 1.63p 1.38p 1.40p 4488232
21/11/2019 1.35p 1.58p 1.30p 1.38p 1932403
20/11/2019 1.30p 1.45p 1.28p 1.35p 884975
19/11/2019 1.33p 1.42p 1.25p 1.30p 428169
18/11/2019 1.23p 1.42p 1.18p 1.33p 680302
15/11/2019 1.33p 1.35p 1.21p 1.23p 933265
14/11/2019 1.25p 1.38p 1.25p 1.33p 958217
13/11/2019 1.25p 1.29p 1.25p 1.25p 78134
12/11/2019 1.35p 1.50p 1.22p 1.25p 1268361
11/11/2019 1.35p 1.45p 1.28p 1.35p 270098
08/11/2019 1.20p 1.46p 1.15p 1.35p 3010726
07/11/2019 1.23p 1.29p 1.18p 1.23p 375808
06/11/2019 1.30p 1.31p 1.15p 1.23p 571297
05/11/2019 1.33p 1.35p 1.25p 1.30p 498279
04/11/2019 1.48p 1.50p 1.21p 1.33p 1690868
01/11/2019 1.38p 1.50p 1.33p 1.48p 545011
31/10/2019 1.45p 1.49p 1.31p 1.38p 384729
30/10/2019 1.50p 1.57p 1.40p 1.45p 209150
29/10/2019 1.45p 1.63p 1.36p 1.50p 1812682
28/10/2019 1.55p 1.60p 1.40p 1.45p 292644
25/10/2019 1.63p 1.63p 1.50p 1.55p 304780
24/10/2019 1.50p 1.73p 1.42p 1.63p 583011
23/10/2019 1.40p 1.65p 1.32p 1.50p 1474565
22/10/2019 1.50p 1.50p 1.36p 1.40p 520620
21/10/2019 1.50p 1.58p 1.50p 1.50p 74215
18/10/2019 1.55p 1.55p 1.42p 1.50p 265189
17/10/2019 1.55p 1.65p 1.46p 1.55p 1425232
16/10/2019 1.60p 1.64p 1.50p 1.55p 170968
15/10/2019 1.65p 1.70p 1.52p 1.60p 837681
14/10/2019 1.45p 1.75p 1.45p 1.65p 1269720
11/10/2019 1.60p 1.60p 1.36p 1.40p 625766
10/10/2019 1.60p 1.68p 1.50p 1.60p 141035
09/10/2019 1.60p 1.70p 1.50p 1.60p 168792
08/10/2019 1.58p 1.70p 1.42p 1.60p 1003130
07/10/2019 1.73p 1.73p 1.46p 1.58p 599889
04/10/2019 1.83p 1.83p 1.62p 1.73p 387718
03/10/2019 1.73p 1.88p 1.68p 1.83p 1711723
02/10/2019 1.63p 1.88p 1.55p 1.73p 4633024
01/10/2019 1.63p 1.63p 1.55p 1.63p 85370
30/09/2019 1.63p 1.63p 1.40p 1.63p 872508
27/09/2019 1.63p 1.65p 1.56p 1.63p 1263110
26/09/2019 1.53p 1.85p 1.45p 1.60p 3429234
25/09/2019 1.53p 1.53p 1.45p 1.53p 651467
24/09/2019 1.53p 1.53p 1.45p 1.53p 579013
23/09/2019 1.53p 1.53p 1.45p 1.53p 1218610
20/09/2019 1.58p 1.58p 1.46p 1.53p 254500
19/09/2019 1.60p 1.60p 1.46p 1.58p 271552
18/09/2019 1.60p 1.60p 1.50p 1.60p 563264
17/09/2019 1.60p 1.62p 1.50p 1.60p 817389
16/09/2019 1.60p 1.63p 1.50p 1.60p 656940
13/09/2019 1.70p 1.70p 1.52p 1.60p 170609
12/09/2019 1.75p 1.79p 1.52p 1.70p 1060541
11/09/2019 1.60p 1.82p 1.50p 1.68p 2465761
10/09/2019 1.50p 1.70p 1.33p 1.60p 407749
09/09/2019 1.55p 1.58p 1.40p 1.50p 51504
06/09/2019 1.55p 1.59p 1.54p 1.55p 126072
05/09/2019 1.55p 1.61p 1.35p 1.55p 569272
04/09/2019 1.55p 1.64p 1.43p 1.55p 81493
03/09/2019 1.48p 1.66p 1.41p 1.55p 650966
02/09/2019 2.00p 2.04p 1.76p 2.00p 25955
30/08/2019 2.00p 2.05p 2.00p 2.00p 49733
29/08/2019 2.03p 2.10p 1.79p 2.00p 267561
28/08/2019 2.03p 2.03p 2.03p 2.03p 0
27/08/2019 2.03p 2.10p 1.83p 2.03p 4444
23/08/2019 2.03p 2.03p 1.83p 2.03p 100
22/08/2019 2.03p 2.10p 2.03p 2.03p 10000
21/08/2019 2.03p 2.03p 1.95p 2.03p 10302
20/08/2019 2.03p 2.13p 2.03p 2.03p 99000
19/08/2019 2.03p 2.15p 1.80p 2.03p 131251
16/08/2019 2.25p 2.44p 2.03p 2.03p 323189
15/08/2019 2.38p 2.55p 2.05p 2.25p 699722
14/08/2019 2.38p 2.65p 2.19p 2.38p 593364
13/08/2019 2.00p 2.39p 1.96p 2.38p 580982
12/08/2019 2.00p 2.10p 1.97p 2.00p 636363
09/08/2019 2.00p 2.18p 1.97p 2.00p 245154
08/08/2019 2.13p 2.15p 1.90p 2.00p 1089586
07/08/2019 1.75p 4.40p 1.75p 2.13p 5643696
06/08/2019 1.63p 1.98p 1.63p 1.75p 118744
05/08/2019 1.63p 1.65p 1.35p 1.63p 74359
02/08/2019 1.63p 1.70p 1.22p 1.63p 306728
01/08/2019 1.65p 1.70p 1.25p 1.63p 596013
31/07/2019 1.45p 1.70p 1.36p 1.65p 487582
30/07/2019 1.55p 1.55p 1.06p 1.25p 486709
29/07/2019 1.55p 1.65p 1.55p 1.55p 11363
26/07/2019 1.55p 1.55p 1.32p 1.55p 51587
25/07/2019 1.55p 1.70p 1.30p 1.55p 81217
24/07/2019 1.63p 1.63p 1.19p 1.55p 472139
23/07/2019 1.95p 2.18p 1.41p 1.63p 371519
22/07/2019 1.65p 2.00p 1.65p 1.80p 136350
19/07/2019 1.85p 1.85p 1.57p 1.65p 149234
18/07/2019 2.10p 2.10p 1.82p 1.98p 128834
17/07/2019 2.10p 2.10p 2.05p 2.10p 98000
16/07/2019 2.10p 2.20p 2.10p 2.10p 81163
15/07/2019 1.80p 2.19p 1.60p 2.10p 499405
12/07/2019 1.70p 1.95p 1.62p 1.80p 179216
11/07/2019 2.13p 2.13p 1.55p 1.70p 714464
10/07/2019 2.58p 2.67p 2.00p 2.13p 278789
09/07/2019 2.68p 2.68p 2.51p 2.58p 334342
08/07/2019 2.95p 2.95p 2.50p 2.68p 130607
05/07/2019 3.15p 3.15p 2.81p 2.95p 98604
04/07/2019 3.35p 3.35p 3.05p 3.15p 184262
03/07/2019 3.25p 3.39p 3.20p 3.35p 45246
02/07/2019 3.25p 3.26p 3.25p 3.25p 76320
01/07/2019 3.25p 3.25p 3.03p 3.25p 715
28/06/2019 3.25p 3.25p 3.25p 3.25p 0
27/06/2019 3.25p 3.25p 3.03p 3.25p 1153
26/06/2019 3.25p 3.25p 3.25p 3.25p 0
25/06/2019 3.25p 3.28p 3.03p 3.25p 85872
24/06/2019 3.15p 3.25p 3.03p 3.25p 55549
21/06/2019 3.15p 3.19p 3.00p 3.15p 126464
20/06/2019 3.35p 3.35p 3.05p 3.15p 110267
19/06/2019 3.35p 3.35p 3.20p 3.35p 9196
18/06/2019 3.35p 3.35p 3.20p 3.35p 11500
17/06/2019 3.35p 3.35p 3.20p 3.35p 81427
14/06/2019 3.35p 3.40p 3.20p 3.35p 144775
13/06/2019 3.35p 3.35p 3.21p 3.35p 15946
12/06/2019 3.35p 3.35p 3.20p 3.35p 124817
11/06/2019 3.15p 3.35p 3.01p 3.35p 242884
10/06/2019 3.25p 3.49p 3.00p 3.15p 285646
07/06/2019 4.13p 4.15p 2.90p 3.53p 696755
06/06/2019 4.05p 4.29p 4.05p 4.13p 138120
05/06/2019 4.05p 4.12p 4.05p 4.05p 18000
04/06/2019 4.05p 4.12p 3.90p 3.90p 25122
03/06/2019 3.90p 4.10p 3.90p 4.05p 102789
31/05/2019 3.80p 3.95p 3.70p 3.90p 202490
30/05/2019 3.90p 3.90p 3.70p 3.80p 207924
29/05/2019 4.10p 4.17p 3.80p 3.85p 442499
28/05/2019 4.30p 4.37p 4.05p 4.10p 272210
24/05/2019 4.50p 4.50p 4.22p 4.30p 654166
23/05/2019 4.65p 4.70p 4.40p 4.55p 342567
22/05/2019 4.88p 4.88p 4.65p 4.65p 35535
21/05/2019 4.85p 4.90p 4.75p 4.88p 83676
20/05/2019 4.90p 4.90p 4.80p 4.85p 42955
17/05/2019 5.00p 5.15p 4.82p 4.90p 129546
16/05/2019 5.00p 5.18p 4.85p 5.00p 124601
15/05/2019 5.00p 5.00p 4.85p 5.00p 12000
14/05/2019 5.00p 5.00p 5.00p 5.00p 0
13/05/2019 5.00p 5.18p 4.84p 5.00p 27739
10/05/2019 4.90p 5.00p 4.82p 5.00p 85612
09/05/2019 4.90p 4.90p 4.90p 4.90p 0

*Close Price adjusted for both dividends and splits