Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2018 10.30p 10.30p 10.00p 10.13p 107676
20/07/2018 11.25p 11.50p 10.05p 10.30p 509798
19/07/2018 9.98p 11.50p 9.82p 11.25p 555665
18/07/2018 9.98p 10.10p 9.71p 9.98p 257851
17/07/2018 10.00p 10.47p 9.71p 9.98p 298160
16/07/2018 9.50p 10.16p 9.27p 10.00p 289641
13/07/2018 9.50p 9.58p 9.35p 9.50p 104385
12/07/2018 9.65p 9.65p 9.32p 9.50p 234335
11/07/2018 9.65p 9.65p 9.30p 9.65p 198338
10/07/2018 10.15p 10.15p 9.38p 9.65p 281396
09/07/2018 10.25p 10.48p 9.56p 10.15p 1073213
06/07/2018 14.25p 14.35p 10.15p 10.38p 5369171
05/07/2018 9.50p 15.25p 9.50p 13.50p 11045284
04/07/2018 9.30p 10.10p 8.20p 8.65p 1119023
03/07/2018 7.45p 8.85p 7.20p 8.85p 708525
02/07/2018 7.50p 7.50p 7.30p 7.45p 195314
29/06/2018 7.55p 7.60p 7.40p 7.50p 155387
28/06/2018 7.75p 7.82p 7.50p 7.55p 37413
27/06/2018 7.90p 7.90p 7.70p 7.75p 116637
26/06/2018 7.90p 7.90p 7.71p 7.90p 54503
25/06/2018 8.10p 8.10p 7.58p 7.90p 146871
22/06/2018 8.10p 8.10p 8.00p 8.10p 3121
21/06/2018 8.60p 8.60p 8.00p 8.10p 432735
20/06/2018 8.65p 8.65p 8.20p 8.60p 41896
19/06/2018 8.65p 9.00p 8.30p 8.65p 2316
18/06/2018 8.65p 8.65p 8.42p 8.65p 5000
15/06/2018 8.65p 8.65p 8.45p 8.65p 50000
14/06/2018 8.65p 8.65p 8.54p 8.65p 1000
13/06/2018 8.65p 8.65p 8.30p 8.65p 59370
12/06/2018 8.70p 8.70p 8.40p 8.65p 12116
11/06/2018 8.70p 8.85p 8.40p 8.85p 108757
08/06/2018 8.70p 8.70p 8.40p 8.70p 74457
07/06/2018 8.70p 8.70p 8.50p 8.70p 13967
06/06/2018 8.70p 8.70p 8.40p 8.70p 24395
05/06/2018 8.90p 8.90p 8.37p 8.70p 62221
04/06/2018 8.90p 8.90p 8.50p 8.90p 37886
01/06/2018 8.95p 8.95p 8.60p 8.90p 26592
31/05/2018 8.95p 8.95p 8.60p 8.95p 11792
30/05/2018 8.90p 9.30p 8.54p 8.95p 210756
29/05/2018 9.05p 9.05p 8.60p 8.90p 106200
25/05/2018 9.05p 9.05p 8.70p 9.05p 78328
24/05/2018 9.05p 9.05p 8.70p 9.05p 16113
23/05/2018 9.05p 9.05p 8.70p 9.05p 182108
22/05/2018 9.15p 9.15p 8.80p 9.05p 14989
21/05/2018 9.20p 9.50p 8.90p 9.15p 332764
18/05/2018 8.85p 9.36p 8.83p 9.20p 76001
17/05/2018 9.45p 9.45p 8.67p 8.85p 212809
16/05/2018 10.05p 10.10p 9.20p 9.45p 247208
15/05/2018 9.80p 10.35p 9.80p 10.05p 226622
14/05/2018 9.80p 10.00p 9.75p 9.80p 115760
11/05/2018 9.75p 10.00p 9.74p 9.80p 95267
10/05/2018 9.95p 10.00p 9.58p 9.75p 264602
09/05/2018 10.05p 10.30p 9.61p 9.95p 354451
08/05/2018 10.25p 10.50p 9.91p 10.05p 364094
04/05/2018 10.75p 11.45p 10.10p 10.25p 902794
03/05/2018 9.25p 10.85p 9.11p 10.75p 894614
02/05/2018 9.50p 9.64p 9.21p 9.25p 306662
01/05/2018 9.00p 9.64p 9.00p 9.50p 349366
30/04/2018 8.50p 9.14p 8.30p 9.00p 401687
27/04/2018 8.50p 8.52p 8.02p 8.50p 314816
26/04/2018 8.50p 8.60p 8.21p 8.50p 226160
25/04/2018 7.25p 8.80p 7.25p 8.50p 1881094
24/04/2018 6.85p 6.95p 6.62p 6.95p 151496
23/04/2018 7.25p 7.25p 6.82p 6.85p 170560
20/04/2018 6.60p 7.60p 6.60p 7.25p 825434
19/04/2018 6.55p 6.65p 6.40p 6.60p 353264
18/04/2018 6.30p 6.69p 6.30p 6.55p 463171
17/04/2018 6.45p 6.45p 6.20p 6.30p 355726
16/04/2018 6.65p 6.79p 6.35p 6.45p 448612
13/04/2018 6.55p 6.80p 6.55p 6.65p 595063
12/04/2018 6.70p 6.75p 6.50p 6.55p 150085
11/04/2018 6.85p 6.90p 6.60p 6.70p 354846
10/04/2018 6.90p 6.95p 6.80p 6.85p 93418
09/04/2018 6.85p 7.00p 6.70p 6.90p 583073
06/04/2018 6.95p 6.97p 6.70p 6.85p 37004
05/04/2018 7.10p 7.11p 6.80p 6.95p 280297
04/04/2018 7.20p 7.20p 7.00p 7.10p 303888
03/04/2018 7.35p 7.60p 7.17p 7.20p 461248
29/03/2018 10.00p 10.00p 7.35p 7.35p 2662552
28/03/2018 10.10p 10.24p 9.77p 10.10p 11891
27/03/2018 10.10p 10.27p 9.77p 10.10p 125434
26/03/2018 9.88p 10.45p 9.86p 10.10p 171657
23/03/2018 9.88p 10.24p 9.50p 9.88p 34487
22/03/2018 10.03p 10.10p 9.80p 9.88p 126935
21/03/2018 10.75p 10.86p 9.40p 10.03p 690468
20/03/2018 10.15p 10.86p 9.87p 10.75p 248500
19/03/2018 10.50p 10.50p 9.80p 10.15p 250020
16/03/2018 10.50p 10.66p 10.27p 10.50p 65407
15/03/2018 10.25p 10.95p 10.20p 10.50p 360230
14/03/2018 10.25p 10.40p 10.01p 10.25p 93220
13/03/2018 10.25p 10.25p 9.98p 10.25p 88082
12/03/2018 10.50p 10.50p 9.70p 10.25p 230903
09/03/2018 10.63p 10.85p 10.22p 10.50p 219769
08/03/2018 10.75p 10.95p 10.31p 10.63p 86778
07/03/2018 11.25p 11.25p 10.58p 10.75p 59965
06/03/2018 11.50p 11.50p 11.00p 11.25p 65424
05/03/2018 11.88p 12.20p 11.00p 11.50p 267215
02/03/2018 11.00p 12.25p 10.90p 11.88p 352920
01/03/2018 10.50p 11.22p 10.50p 11.00p 152064
28/02/2018 10.63p 10.63p 10.15p 10.50p 144877
27/02/2018 11.00p 11.08p 10.20p 10.63p 218393
26/02/2018 10.88p 11.69p 10.50p 11.00p 380971
23/02/2018 11.13p 11.13p 10.50p 10.88p 123838
22/02/2018 11.00p 11.13p 10.55p 11.13p 133748
21/02/2018 11.25p 11.25p 10.66p 11.00p 85285
20/02/2018 11.75p 11.75p 10.60p 11.25p 446632
19/02/2018 11.75p 11.75p 11.45p 11.75p 45829
16/02/2018 11.75p 11.90p 11.50p 11.75p 74389
15/02/2018 12.13p 12.13p 11.41p 11.75p 147016
14/02/2018 11.38p 12.78p 11.38p 12.13p 336951
13/02/2018 11.88p 11.88p 10.83p 11.38p 413667
12/02/2018 11.63p 12.10p 11.58p 11.88p 83409
09/02/2018 12.00p 12.19p 11.30p 11.63p 319322
08/02/2018 11.25p 13.00p 11.25p 12.00p 781376
07/02/2018 11.75p 11.84p 11.25p 11.25p 152361
06/02/2018 12.25p 12.25p 10.83p 11.75p 971216
05/02/2018 13.25p 13.40p 11.50p 12.75p 574140
02/02/2018 15.38p 15.45p 13.05p 13.25p 996628
01/02/2018 13.00p 15.50p 11.98p 15.25p 1573268
31/01/2018 16.00p 16.49p 12.51p 13.00p 4058845
30/01/2018 8.53p 18.50p 8.26p 16.00p 12491184
29/01/2018 8.85p 8.99p 8.50p 8.65p 43236
26/01/2018 8.95p 9.13p 8.57p 8.85p 76966
25/01/2018 9.13p 9.15p 8.77p 8.95p 32960
24/01/2018 9.13p 9.13p 8.76p 9.13p 1154
23/01/2018 9.13p 9.17p 8.80p 9.13p 5878
22/01/2018 9.37p 9.37p 8.80p 9.13p 72787
19/01/2018 9.37p 9.37p 9.00p 9.37p 24455
18/01/2018 9.37p 9.44p 9.05p 9.37p 96808
17/01/2018 9.37p 9.74p 9.37p 9.37p 15265
16/01/2018 9.50p 9.50p 9.00p 9.37p 54218
15/01/2018 9.62p 9.62p 9.20p 9.50p 43531
12/01/2018 9.00p 10.00p 8.80p 9.62p 325287
11/01/2018 8.60p 9.00p 8.60p 9.00p 85517
10/01/2018 8.45p 8.93p 8.20p 8.60p 69838
09/01/2018 9.25p 9.37p 8.45p 8.45p 144151
08/01/2018 9.00p 9.50p 8.76p 9.25p 165563
05/01/2018 8.65p 9.70p 8.65p 9.00p 242002
04/01/2018 8.13p 9.00p 7.76p 8.65p 137570
03/01/2018 8.00p 8.40p 7.82p 8.13p 180268
02/01/2018 8.00p 8.03p 7.60p 8.00p 28301
29/12/2017 8.00p 8.00p 8.00p 8.00p 0
28/12/2017 8.00p 8.10p 7.60p 8.00p 24057
27/12/2017 8.00p 8.00p 7.50p 8.00p 10400
22/12/2017 8.00p 8.00p 8.00p 8.00p 0
21/12/2017 7.75p 8.00p 7.75p 8.00p 10628
20/12/2017 8.00p 8.00p 7.60p 7.75p 50752
19/12/2017 8.00p 8.40p 7.77p 8.00p 5823
18/12/2017 8.13p 8.40p 7.79p 8.00p 213470
15/12/2017 8.13p 8.13p 7.87p 8.13p 36085
14/12/2017 8.00p 8.13p 7.87p 8.13p 49350
13/12/2017 7.88p 8.20p 7.53p 8.00p 148705
12/12/2017 7.88p 7.95p 7.75p 7.88p 167484
11/12/2017 8.00p 8.00p 7.76p 7.88p 51303
08/12/2017 8.00p 8.15p 7.60p 8.00p 205874
07/12/2017 8.25p 8.25p 8.00p 8.00p 65866
06/12/2017 8.38p 8.43p 8.00p 8.25p 257565
05/12/2017 8.38p 8.45p 8.10p 8.38p 35961
04/12/2017 8.75p 8.75p 8.10p 8.38p 63549
01/12/2017 8.75p 8.75p 8.30p 8.75p 16943
30/11/2017 8.75p 8.75p 8.40p 8.75p 13027
29/11/2017 8.63p 8.75p 8.15p 8.75p 144186
28/11/2017 9.13p 9.13p 8.57p 8.63p 15806
27/11/2017 8.75p 9.14p 8.60p 9.13p 308540
24/11/2017 9.50p 9.50p 8.60p 8.75p 150990
23/11/2017 9.38p 9.60p 9.25p 9.50p 80364
22/11/2017 8.75p 9.75p 8.75p 9.38p 185127
21/11/2017 8.50p 9.00p 8.35p 8.75p 122139
20/11/2017 9.00p 9.00p 8.25p 8.50p 216221
17/11/2017 9.25p 9.40p 8.86p 9.00p 63203
16/11/2017 9.38p 9.60p 9.03p 9.25p 156914
15/11/2017 10.00p 10.00p 9.10p 9.50p 130246
14/11/2017 10.00p 10.00p 9.61p 10.00p 22300
13/11/2017 10.13p 10.30p 9.83p 10.00p 171487
10/11/2017 10.13p 10.20p 9.83p 10.13p 27428
09/11/2017 10.25p 10.25p 10.05p 10.13p 232439
08/11/2017 9.88p 10.98p 9.88p 10.25p 2189162
07/11/2017 9.50p 9.50p 9.00p 9.50p 51207
06/11/2017 9.63p 9.70p 9.05p 9.50p 152544
03/11/2017 9.63p 9.80p 9.32p 9.63p 119210
02/11/2017 9.75p 9.75p 9.25p 9.63p 53780
01/11/2017 9.88p 10.00p 9.30p 9.75p 145535
31/10/2017 9.88p 10.32p 9.66p 9.88p 94969
30/10/2017 10.13p 10.13p 9.88p 9.88p 25000
27/10/2017 10.13p 10.39p 9.90p 10.13p 349990
26/10/2017 10.13p 10.35p 9.88p 10.13p 119283
25/10/2017 9.50p 10.50p 9.22p 10.13p 599171
24/10/2017 9.88p 9.88p 9.33p 9.50p 178862
23/10/2017 9.88p 9.90p 9.60p 9.88p 329376
20/10/2017 10.00p 10.90p 9.20p 9.88p 989582
19/10/2017 8.25p 10.35p 8.05p 10.00p 1828497
18/10/2017 8.25p 8.39p 8.01p 8.25p 327539
17/10/2017 8.25p 8.30p 8.02p 8.25p 200267
16/10/2017 8.13p 8.19p 7.80p 8.00p 193935
13/10/2017 8.13p 8.13p 8.13p 8.13p 132337
12/10/2017 8.25p 8.25p 8.13p 8.13p 129517
11/10/2017 8.25p 8.25p 8.25p 8.25p 92869
10/10/2017 8.38p 8.38p 8.25p 8.25p 149479
09/10/2017 8.38p 8.38p 8.38p 8.38p 104708
06/10/2017 8.38p 9.25p 8.38p 8.38p 182025

*Close Price adjusted for both dividends and splits