Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2017 8.38p 8.38p 8.38p 8.38p 190406
04/10/2017 8.38p 8.38p 8.38p 8.38p 167116
03/10/2017 8.63p 8.63p 8.25p 8.38p 132471
02/10/2017 9.00p 9.50p 8.63p 8.63p 311518
29/09/2017 9.00p 9.00p 9.00p 9.00p 27484
28/09/2017 8.43p 9.00p 8.43p 9.00p 609519
27/09/2017 8.88p 8.88p 8.13p 8.43p 773451
26/09/2017 9.00p 9.00p 8.88p 8.88p 579263
25/09/2017 9.63p 9.63p 9.00p 9.00p 265471
22/09/2017 9.63p 9.63p 9.63p 9.63p 116682
21/09/2017 9.63p 9.63p 9.38p 9.63p 511510
20/09/2017 10.13p 10.13p 9.25p 9.63p 828621
19/09/2017 11.00p 11.00p 10.13p 10.13p 238418
18/09/2017 11.13p 11.13p 11.00p 11.00p 101889
15/09/2017 11.25p 11.25p 11.13p 11.13p 106382
14/09/2017 11.00p 11.25p 11.00p 11.25p 162821
13/09/2017 11.75p 11.63p 11.00p 11.00p 918217
12/09/2017 11.63p 11.63p 11.50p 11.50p 127028
11/09/2017 11.63p 11.63p 11.63p 11.63p 96630
08/09/2017 11.00p 12.13p 11.00p 11.63p 1130476
07/09/2017 11.00p 11.00p 10.88p 11.00p 1407831
06/09/2017 10.75p 11.13p 10.75p 11.00p 568304
05/09/2017 10.63p 11.00p 10.63p 10.75p 479186
04/09/2017 10.50p 10.88p 10.50p 10.63p 84873
01/09/2017 10.63p 10.63p 10.25p 10.50p 135603
31/08/2017 10.50p 10.63p 10.50p 10.63p 55133
30/08/2017 11.13p 11.13p 10.25p 10.50p 189376
29/08/2017 11.13p 11.13p 11.13p 11.13p 122277
25/08/2017 11.25p 11.25p 11.13p 11.13p 312743
24/08/2017 11.13p 11.25p 11.13p 11.25p 45000
23/08/2017 11.13p 11.13p 11.13p 11.13p 15443
22/08/2017 11.00p 11.13p 11.00p 11.13p 253439
21/08/2017 11.00p 11.00p 11.00p 11.00p 16659
18/08/2017 11.50p 11.50p 11.00p 11.00p 151690
17/08/2017 11.50p 11.50p 11.50p 11.50p 79297
16/08/2017 11.75p 12.00p 11.50p 11.50p 314730
15/08/2017 12.13p 12.13p 11.50p 11.75p 105305
14/08/2017 11.25p 12.63p 11.25p 12.13p 702927
11/08/2017 11.25p 11.25p 10.75p 11.25p 213944
10/08/2017 12.00p 12.00p 11.25p 11.25p 127404
09/08/2017 12.00p 12.00p 12.00p 12.00p 41435
08/08/2017 12.75p 12.75p 12.00p 12.00p 229626
07/08/2017 12.75p 12.75p 12.75p 12.75p 59468
04/08/2017 12.75p 12.75p 12.75p 12.75p 157534
03/08/2017 11.75p 12.75p 11.50p 12.75p 1201368
02/08/2017 11.00p 11.75p 11.00p 11.75p 308665
01/08/2017 11.00p 11.00p 11.00p 11.00p 106213
31/07/2017 11.13p 11.13p 11.00p 11.00p 107638
28/07/2017 11.13p 11.13p 11.13p 11.13p 50511
27/07/2017 11.13p 11.13p 11.00p 11.13p 205403
26/07/2017 11.13p 11.13p 11.13p 11.13p 152468
25/07/2017 11.75p 11.75p 11.13p 11.13p 404154
24/07/2017 11.88p 11.88p 11.25p 11.75p 283219
21/07/2017 12.00p 12.00p 11.88p 11.88p 83749
20/07/2017 12.25p 12.25p 12.00p 12.00p 149062
19/07/2017 12.50p 12.50p 12.00p 12.25p 305220
18/07/2017 12.50p 12.50p 12.25p 12.50p 114458
17/07/2017 12.00p 12.50p 12.00p 12.50p 542888
14/07/2017 11.75p 12.13p 11.75p 12.00p 293611
13/07/2017 11.25p 11.75p 11.00p 11.75p 496054
12/07/2017 11.25p 11.25p 11.25p 11.25p 100804
11/07/2017 11.63p 11.63p 11.13p 11.25p 364023
10/07/2017 12.00p 12.00p 11.38p 11.63p 329862
07/07/2017 12.00p 12.13p 12.00p 12.00p 355816
06/07/2017 11.75p 12.13p 11.63p 12.13p 414722
05/07/2017 12.13p 12.13p 11.63p 11.75p 328189
04/07/2017 12.25p 12.25p 12.13p 12.13p 164088
03/07/2017 11.75p 12.25p 11.75p 12.25p 235802
30/06/2017 11.50p 11.75p 11.38p 11.75p 531535
29/06/2017 12.00p 12.00p 11.25p 11.63p 1233807
28/06/2017 12.25p 12.25p 11.88p 12.00p 489562
27/06/2017 12.63p 12.75p 12.25p 12.25p 147615
26/06/2017 13.50p 13.50p 12.50p 12.63p 1025459
23/06/2017 13.63p 13.63p 13.50p 13.50p 181485
22/06/2017 14.50p 14.50p 13.50p 13.63p 0
21/06/2017 14.00p 14.75p 14.00p 14.25p 0
20/06/2017 13.25p 14.50p 13.25p 14.00p 0
19/06/2017 13.75p 13.75p 12.88p 13.25p 0
16/06/2017 13.75p 14.40p 13.38p 13.75p 827815
15/06/2017 14.00p 14.50p 13.55p 13.75p 772634
14/06/2017 14.75p 14.75p 13.85p 14.00p 1397103
13/06/2017 14.75p 15.25p 14.38p 14.75p 327806
12/06/2017 14.75p 15.80p 14.61p 14.75p 543180
09/06/2017 14.13p 15.43p 13.67p 14.75p 1117061
08/06/2017 15.25p 15.25p 14.13p 14.38p 944579
07/06/2017 16.00p 16.40p 15.05p 15.25p 2195209
06/06/2017 15.50p 17.39p 15.50p 16.00p 3589039
05/06/2017 13.00p 16.37p 13.00p 15.13p 7107469
02/06/2017 12.75p 13.59p 12.16p 13.00p 3055206
01/06/2017 12.13p 13.29p 12.00p 12.75p 7653525
31/05/2017 13.00p 13.05p 12.00p 12.13p 1271394
30/05/2017 13.75p 13.89p 12.80p 13.00p 1347189
26/05/2017 13.75p 13.95p 13.36p 13.63p 1474805
25/05/2017 13.50p 14.90p 10.00p 13.75p 9248936
24/05/2017 20.25p 20.90p 16.30p 17.63p 1708903
23/05/2017 14.25p 20.37p 14.14p 19.88p 4345197
22/05/2017 14.62p 15.00p 14.05p 14.25p 563599
19/05/2017 16.13p 16.13p 14.16p 14.62p 1273853
18/05/2017 15.38p 17.25p 15.22p 16.13p 2556395
17/05/2017 17.75p 17.78p 15.30p 15.38p 2527608
16/05/2017 19.25p 19.40p 17.33p 17.75p 1131913
15/05/2017 22.75p 24.00p 18.56p 19.25p 2770047
12/05/2017 26.25p 26.25p 22.30p 22.50p 1323272
11/05/2017 32.50p 32.90p 25.00p 25.75p 3055082
10/05/2017 28.00p 38.41p 27.10p 32.50p 3127921
09/05/2017 20.75p 32.00p 20.56p 28.13p 3369760
08/05/2017 18.00p 21.72p 18.00p 20.75p 1451975
05/05/2017 16.13p 18.48p 15.94p 18.00p 797772
04/05/2017 15.50p 16.98p 15.13p 16.25p 192864
03/05/2017 16.13p 16.20p 14.34p 15.63p 575959
02/05/2017 17.13p 17.25p 16.00p 16.13p 544162
28/04/2017 16.00p 18.00p 16.00p 17.13p 868931
27/04/2017 18.88p 19.54p 15.13p 16.00p 2252907
26/04/2017 12.25p 18.00p 12.13p 17.50p 2170124
25/04/2017 12.25p 12.50p 12.11p 12.25p 279186
24/04/2017 12.25p 12.40p 12.00p 12.25p 417801
21/04/2017 12.13p 12.45p 11.25p 12.25p 734023
20/04/2017 10.13p 13.19p 10.13p 12.13p 1934323
19/04/2017 10.63p 10.63p 9.75p 9.88p 288776
18/04/2017 10.38p 10.90p 10.05p 10.63p 256587
13/04/2017 11.13p 11.30p 9.50p 10.38p 660931
12/04/2017 9.00p 11.28p 8.81p 11.00p 1334253
11/04/2017 8.88p 9.33p 8.67p 9.00p 401234
10/04/2017 7.25p 10.00p 7.25p 8.88p 1079131
07/04/2017 6.63p 7.32p 6.50p 7.25p 565675
06/04/2017 6.63p 7.00p 6.63p 6.63p 289205
05/04/2017 6.50p 6.69p 6.50p 6.63p 59737
04/04/2017 6.50p 6.99p 6.43p 6.50p 183971
03/04/2017 6.50p 6.75p 6.50p 6.50p 176111
31/03/2017 6.50p 6.62p 6.31p 6.50p 13584
30/03/2017 6.50p 6.65p 6.28p 6.50p 50000
29/03/2017 6.50p 6.50p 6.33p 6.50p 61493
28/03/2017 6.50p 6.50p 6.50p 6.50p 0
27/03/2017 6.50p 6.70p 6.43p 6.50p 53038
24/03/2017 6.50p 6.50p 6.50p 6.50p 0
23/03/2017 6.50p 6.69p 6.33p 6.50p 56342
22/03/2017 6.63p 6.70p 6.33p 6.50p 156444
21/03/2017 6.88p 6.90p 6.50p 6.75p 121847
20/03/2017 6.88p 6.95p 6.56p 6.88p 67793
17/03/2017 6.88p 7.25p 6.50p 6.88p 219051
16/03/2017 6.88p 7.00p 6.50p 6.88p 195806
15/03/2017 6.88p 7.15p 6.81p 6.88p 354796
14/03/2017 6.38p 6.85p 6.17p 6.38p 84300
13/03/2017 6.38p 6.70p 6.06p 6.38p 70108
10/03/2017 6.50p 6.65p 6.09p 6.38p 138746
09/03/2017 6.38p 6.75p 6.38p 6.50p 529992
08/03/2017 6.13p 7.00p 6.13p 6.38p 311562
07/03/2017 6.13p 6.13p 6.13p 6.13p 0
06/03/2017 6.25p 6.50p 6.06p 6.13p 48274
03/03/2017 5.75p 6.50p 5.75p 6.25p 310344
02/03/2017 6.00p 6.10p 5.25p 5.75p 140351
01/03/2017 6.25p 6.25p 5.90p 6.00p 153840
28/02/2017 6.25p 6.25p 6.00p 6.25p 182875
27/02/2017 6.25p 6.25p 6.08p 6.25p 25331
24/02/2017 6.25p 6.25p 6.08p 6.25p 109669
23/02/2017 6.25p 6.25p 6.00p 6.25p 190748
22/02/2017 6.25p 6.25p 6.07p 6.25p 137500
21/02/2017 6.25p 6.25p 6.06p 6.25p 205959
20/02/2017 6.13p 6.25p 6.06p 6.25p 238127
17/02/2017 6.13p 6.13p 6.10p 6.13p 26188
16/02/2017 6.13p 6.20p 5.88p 6.13p 265645
15/02/2017 6.00p 6.13p 5.81p 6.13p 251010
14/02/2017 6.00p 6.00p 5.75p 6.00p 21219
13/02/2017 6.00p 6.08p 5.75p 6.00p 217649
10/02/2017 5.88p 6.00p 5.88p 6.00p 50000
09/02/2017 6.13p 6.13p 5.84p 5.88p 17026
08/02/2017 6.13p 6.13p 5.75p 6.13p 66950
07/02/2017 6.25p 6.25p 5.70p 6.13p 178953
06/02/2017 6.13p 6.50p 5.90p 6.25p 219647
03/02/2017 6.13p 6.13p 5.75p 6.13p 20879
02/02/2017 6.13p 6.13p 5.75p 6.13p 738
01/02/2017 6.13p 6.13p 5.75p 6.13p 90000
31/01/2017 6.13p 6.13p 5.75p 6.13p 20131
30/01/2017 6.13p 6.13p 5.75p 6.13p 31695
27/01/2017 6.13p 6.13p 5.75p 6.13p 5000
26/01/2017 6.13p 6.13p 5.75p 6.13p 50072
25/01/2017 5.88p 6.13p 5.50p 6.13p 487508
24/01/2017 5.75p 5.90p 5.46p 5.88p 75580
23/01/2017 5.63p 5.75p 5.50p 5.75p 71081
20/01/2017 5.63p 5.63p 5.25p 5.63p 8923
19/01/2017 5.63p 5.63p 5.23p 5.63p 34408
18/01/2017 5.63p 5.63p 5.30p 5.63p 80939
17/01/2017 5.63p 5.65p 5.50p 5.63p 115504
16/01/2017 5.63p 5.63p 5.50p 5.63p 63565
13/01/2017 5.63p 5.63p 5.50p 5.63p 14000
12/01/2017 5.63p 5.63p 5.50p 5.63p 16370
11/01/2017 5.63p 5.65p 5.50p 5.63p 4119
10/01/2017 5.63p 5.63p 5.63p 5.63p 0
09/01/2017 5.63p 5.63p 5.53p 5.63p 39862
06/01/2017 5.63p 5.72p 5.50p 5.63p 124682
05/01/2017 6.13p 6.13p 5.50p 5.63p 164548
04/01/2017 6.13p 6.13p 6.00p 6.13p 38963
03/01/2017 6.25p 6.25p 5.81p 6.13p 81198
30/12/2016 6.25p 6.25p 6.25p 6.25p 0
29/12/2016 6.25p 6.25p 5.81p 6.25p 14714
28/12/2016 6.25p 6.25p 6.00p 6.25p 20584
23/12/2016 6.25p 6.25p 6.00p 6.25p 60000
22/12/2016 6.25p 6.25p 6.00p 6.25p 12947
21/12/2016 6.25p 6.25p 6.25p 6.25p 3160
20/12/2016 6.25p 6.25p 6.00p 6.25p 5000

*Close Price adjusted for both dividends and splits