Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/05/2019 4.90p 5.00p 4.90p 4.90p 32036
07/05/2019 5.50p 5.58p 4.90p 4.90p 264084
03/05/2019 5.50p 5.59p 5.31p 5.50p 73207
02/05/2019 5.35p 5.59p 5.35p 5.50p 44654
01/05/2019 5.35p 5.70p 5.35p 5.35p 2004
30/04/2019 5.25p 5.50p 5.08p 5.35p 131765
29/04/2019 5.15p 5.35p 5.15p 5.25p 20987
26/04/2019 5.00p 5.22p 4.91p 5.15p 166350
25/04/2019 5.15p 5.19p 4.80p 5.00p 54380
24/04/2019 5.25p 5.35p 5.01p 5.15p 220991
23/04/2019 5.85p 5.85p 4.71p 5.25p 962402
18/04/2019 5.75p 5.77p 5.50p 5.75p 90439
17/04/2019 6.05p 6.05p 5.55p 5.75p 325177
16/04/2019 6.25p 6.25p 5.85p 6.05p 138345
15/04/2019 6.25p 6.29p 6.00p 6.25p 127658
12/04/2019 6.25p 6.29p 6.25p 6.25p 34072
11/04/2019 6.25p 6.25p 6.25p 6.25p 0
10/04/2019 6.25p 6.27p 6.03p 6.25p 20176
09/04/2019 6.25p 6.25p 6.01p 6.25p 41835
08/04/2019 6.00p 6.44p 5.82p 6.25p 95901
05/04/2019 6.00p 6.13p 5.90p 6.00p 49648
04/04/2019 6.00p 6.13p 5.93p 6.00p 103580
03/04/2019 6.00p 6.04p 6.00p 6.00p 18924
02/04/2019 6.10p 6.17p 5.80p 6.00p 240436
01/04/2019 6.10p 6.18p 6.00p 6.10p 38179
29/03/2019 6.20p 6.20p 5.92p 6.10p 133767
28/03/2019 6.30p 6.35p 6.00p 6.20p 180890
27/03/2019 6.55p 6.77p 6.20p 6.30p 807401
26/03/2019 6.25p 6.57p 6.00p 6.25p 631193
25/03/2019 6.45p 6.45p 6.10p 6.25p 104589
22/03/2019 6.45p 6.45p 6.30p 6.45p 24894
21/03/2019 6.45p 6.60p 6.30p 6.45p 205213
20/03/2019 6.30p 6.55p 6.30p 6.45p 549628
19/03/2019 6.25p 6.43p 6.25p 6.30p 65978
18/03/2019 6.40p 6.43p 5.85p 6.25p 339270
15/03/2019 6.45p 6.45p 6.20p 6.40p 12858
14/03/2019 6.60p 6.60p 6.25p 6.45p 158517
13/03/2019 6.20p 7.19p 6.20p 6.60p 1738306
12/03/2019 6.05p 6.25p 6.05p 6.20p 136111
11/03/2019 6.05p 6.05p 5.93p 6.05p 1500
08/03/2019 6.05p 6.27p 5.80p 6.05p 146916
07/03/2019 6.40p 6.40p 5.83p 6.05p 272236
06/03/2019 6.75p 6.75p 6.30p 6.40p 109471
05/03/2019 6.75p 7.00p 6.50p 6.75p 11561
04/03/2019 7.05p 7.05p 6.51p 6.75p 129012
01/03/2019 6.55p 7.05p 6.55p 7.05p 175902
28/02/2019 6.35p 6.72p 5.85p 6.55p 566825
27/02/2019 7.00p 7.00p 6.70p 6.95p 160077
26/02/2019 6.35p 7.00p 6.35p 7.00p 827471
25/02/2019 6.15p 6.75p 6.15p 6.35p 356246
22/02/2019 6.15p 6.15p 6.15p 6.15p 0
21/02/2019 5.85p 6.22p 5.60p 6.15p 490957
20/02/2019 6.15p 6.15p 5.73p 5.85p 100998
19/02/2019 6.25p 6.25p 5.86p 6.15p 5261
18/02/2019 6.25p 6.25p 6.00p 6.25p 722798
15/02/2019 6.50p 6.60p 6.00p 6.25p 388448
14/02/2019 6.70p 6.70p 6.30p 6.50p 38073
13/02/2019 6.70p 6.70p 6.60p 6.70p 39857
12/02/2019 6.95p 7.00p 6.60p 6.70p 112387
11/02/2019 6.95p 7.01p 6.95p 6.95p 29199
08/02/2019 6.05p 7.14p 6.05p 6.95p 1130135
07/02/2019 6.05p 6.05p 5.90p 6.05p 20370
06/02/2019 6.05p 6.09p 6.05p 6.05p 33067
05/02/2019 6.05p 6.09p 5.92p 6.05p 23677
04/02/2019 6.00p 6.18p 5.85p 6.05p 218585
01/02/2019 5.60p 6.00p 5.51p 6.00p 239718
31/01/2019 6.10p 6.10p 5.50p 5.60p 980040
30/01/2019 6.35p 6.47p 5.90p 6.10p 795648
29/01/2019 6.35p 6.68p 6.20p 6.35p 486220
28/01/2019 6.35p 6.48p 6.21p 6.35p 341451
25/01/2019 6.65p 6.65p 6.00p 6.35p 432218
24/01/2019 6.70p 6.70p 6.30p 6.65p 13335
23/01/2019 6.75p 6.75p 6.40p 6.70p 102410
22/01/2019 6.75p 7.20p 6.56p 6.75p 483720
21/01/2019 6.75p 6.84p 6.50p 6.75p 665995
18/01/2019 8.10p 8.20p 7.80p 8.10p 139469
17/01/2019 8.00p 8.20p 7.90p 8.20p 38121
16/01/2019 8.05p 8.25p 7.88p 8.00p 52651
15/01/2019 7.95p 8.10p 7.64p 8.05p 265428
14/01/2019 7.90p 8.10p 7.64p 7.95p 60548
11/01/2019 7.90p 7.90p 7.90p 7.90p 0
10/01/2019 8.05p 8.18p 7.43p 7.90p 327649
09/01/2019 8.10p 8.25p 7.52p 8.05p 133459
08/01/2019 8.10p 8.19p 7.76p 8.10p 65795
07/01/2019 8.25p 8.30p 8.00p 8.25p 96535
04/01/2019 7.95p 8.36p 7.87p 8.25p 181549
03/01/2019 8.15p 8.15p 7.95p 7.95p 16563
02/01/2019 7.95p 8.38p 7.50p 8.15p 362643
31/12/2018 7.95p 8.18p 7.90p 7.95p 157550
28/12/2018 7.85p 7.95p 7.73p 7.95p 1000
27/12/2018 7.65p 7.95p 7.65p 7.85p 173750
24/12/2018 7.75p 7.85p 7.53p 7.65p 16613
21/12/2018 7.80p 7.89p 7.50p 7.50p 62174
20/12/2018 7.90p 7.90p 7.80p 7.80p 0
19/12/2018 8.15p 8.15p 7.60p 7.90p 87443
18/12/2018 8.15p 8.15p 8.03p 8.15p 3166
17/12/2018 8.15p 8.15p 8.03p 8.15p 46371
14/12/2018 8.05p 8.15p 7.85p 8.15p 81157
13/12/2018 7.85p 8.05p 7.73p 8.05p 54325
12/12/2018 8.60p 8.60p 7.60p 7.85p 214780
11/12/2018 8.60p 8.60p 8.33p 8.60p 7261
10/12/2018 8.75p 8.75p 8.40p 8.60p 39100
07/12/2018 8.75p 8.75p 8.75p 8.75p 0
06/12/2018 8.80p 8.90p 8.50p 8.75p 24517
05/12/2018 8.80p 8.80p 8.60p 8.80p 38646
04/12/2018 8.80p 8.95p 8.62p 8.80p 3401
03/12/2018 8.80p 8.95p 8.80p 8.80p 40169
30/11/2018 8.80p 8.80p 8.74p 8.80p 8158
29/11/2018 9.05p 9.05p 8.60p 8.80p 1500
28/11/2018 9.10p 9.10p 8.74p 9.05p 16965
27/11/2018 9.10p 9.10p 8.74p 9.10p 7553
26/11/2018 9.10p 9.10p 8.74p 9.10p 20000
23/11/2018 9.10p 9.10p 9.09p 9.10p 6216
22/11/2018 9.10p 9.12p 9.10p 9.10p 2456
21/11/2018 9.10p 9.12p 9.10p 9.10p 10964
20/11/2018 9.10p 9.26p 9.10p 9.10p 19201
19/11/2018 9.10p 9.12p 8.74p 9.10p 13881
16/11/2018 9.10p 9.10p 8.74p 9.10p 6719
15/11/2018 9.10p 9.10p 9.10p 9.10p 0
14/11/2018 9.10p 9.18p 8.74p 9.10p 41063
13/11/2018 9.45p 9.45p 8.80p 9.10p 96140
12/11/2018 9.45p 9.45p 9.20p 9.45p 35000
09/11/2018 9.45p 9.45p 9.23p 9.45p 39867
08/11/2018 9.45p 9.55p 9.25p 9.45p 16863
07/11/2018 9.15p 9.59p 8.85p 9.45p 287218
06/11/2018 9.15p 9.39p 8.83p 9.15p 1968
05/11/2018 8.85p 9.40p 8.85p 9.15p 24319
02/11/2018 8.60p 8.97p 8.60p 8.85p 59000
01/11/2018 8.90p 8.90p 8.24p 8.60p 134433
31/10/2018 8.95p 8.95p 8.54p 8.90p 55008
30/10/2018 9.00p 9.18p 8.60p 8.95p 62803
29/10/2018 9.10p 9.24p 8.70p 9.00p 180417
26/10/2018 9.15p 9.15p 8.82p 9.10p 7750
25/10/2018 9.15p 9.19p 9.15p 9.15p 70729
24/10/2018 9.15p 9.15p 8.80p 9.15p 77472
23/10/2018 9.25p 9.50p 8.80p 9.15p 344468
22/10/2018 9.30p 9.30p 9.03p 9.25p 20719
19/10/2018 9.35p 9.40p 9.00p 9.30p 215781
18/10/2018 9.00p 9.36p 9.00p 9.30p 251982
17/10/2018 8.70p 8.90p 8.50p 8.90p 189215
16/10/2018 8.90p 9.30p 8.50p 8.70p 41249
15/10/2018 9.05p 9.24p 8.60p 8.90p 109425
12/10/2018 8.80p 9.20p 8.69p 9.05p 152765
11/10/2018 8.80p 8.97p 8.65p 8.80p 47348
10/10/2018 9.40p 9.40p 8.80p 8.90p 101173
09/10/2018 9.65p 9.65p 9.20p 9.40p 95417
08/10/2018 9.88p 9.88p 9.36p 9.65p 46851
05/10/2018 9.88p 9.88p 9.25p 9.88p 33167
04/10/2018 9.88p 9.88p 9.50p 9.88p 6294
03/10/2018 9.88p 9.95p 9.56p 9.88p 54338
02/10/2018 9.88p 10.08p 9.56p 9.88p 25000
01/10/2018 9.88p 10.25p 9.54p 9.88p 57905
28/09/2018 9.88p 9.99p 9.88p 9.88p 1591
27/09/2018 9.88p 10.13p 9.51p 9.88p 420046
26/09/2018 9.30p 9.69p 9.20p 9.60p 160698
25/09/2018 9.25p 9.30p 9.12p 9.30p 110084
24/09/2018 9.90p 10.00p 9.20p 9.25p 240108
21/09/2018 9.85p 9.99p 9.72p 9.90p 134254
20/09/2018 11.25p 11.26p 9.58p 9.85p 842028
19/09/2018 11.25p 11.50p 11.02p 11.13p 480267
18/09/2018 10.75p 11.50p 10.70p 11.25p 411920
17/09/2018 10.35p 11.00p 10.35p 10.75p 248004
14/09/2018 10.35p 10.40p 10.23p 10.35p 61147
13/09/2018 10.35p 10.45p 10.28p 10.35p 49825
12/09/2018 10.30p 10.47p 10.14p 10.35p 61775
11/09/2018 10.18p 10.24p 10.15p 10.18p 203182
10/09/2018 10.40p 10.42p 10.10p 10.18p 269319
07/09/2018 9.75p 10.49p 9.75p 10.40p 338705
06/09/2018 9.75p 9.75p 9.75p 9.75p 0
05/09/2018 9.75p 9.85p 9.63p 9.75p 43231
04/09/2018 9.75p 9.79p 9.75p 9.75p 84
03/09/2018 9.75p 9.86p 9.56p 9.75p 14862
31/08/2018 9.75p 9.75p 9.75p 9.75p 0
30/08/2018 9.75p 9.79p 9.75p 9.75p 961
29/08/2018 9.75p 9.86p 9.55p 9.75p 43539
28/08/2018 10.03p 10.18p 9.53p 9.75p 288925
24/08/2018 9.65p 10.20p 9.65p 10.03p 144068
23/08/2018 9.25p 9.80p 9.05p 9.65p 233772
22/08/2018 9.75p 9.75p 9.00p 9.25p 401057
21/08/2018 9.25p 9.75p 9.19p 9.75p 776520
20/08/2018 9.00p 9.00p 8.70p 9.00p 30276
17/08/2018 9.05p 9.10p 8.70p 9.00p 29416
16/08/2018 9.10p 9.10p 8.90p 9.05p 58699
15/08/2018 9.25p 9.25p 9.10p 9.10p 27750
14/08/2018 9.30p 9.35p 9.01p 9.25p 58219
13/08/2018 9.30p 9.38p 9.16p 9.30p 81226
10/08/2018 9.30p 9.38p 9.16p 9.30p 18121
09/08/2018 9.30p 9.38p 9.16p 9.30p 19470
08/08/2018 9.30p 9.39p 9.16p 9.30p 55504
07/08/2018 9.30p 9.40p 9.14p 9.30p 42196
06/08/2018 9.35p 9.44p 9.14p 9.30p 22228
03/08/2018 9.35p 9.50p 9.20p 9.35p 477504
02/08/2018 10.25p 10.30p 9.22p 9.35p 480337
01/08/2018 9.75p 9.75p 9.70p 9.75p 25000
31/07/2018 9.75p 9.83p 9.70p 9.75p 61590
30/07/2018 9.75p 9.85p 9.66p 9.75p 148759
27/07/2018 10.13p 10.13p 9.62p 9.90p 339088
26/07/2018 10.13p 10.13p 10.01p 10.05p 104938
25/07/2018 10.13p 10.18p 10.05p 10.13p 240091
24/07/2018 10.13p 10.13p 10.08p 10.13p 18206

*Close Price adjusted for both dividends and splits