Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2016 7.63p 7.63p 7.00p 7.13p 226000
04/03/2016 7.63p 7.63p 7.53p 7.63p 13500
03/03/2016 7.63p 7.63p 7.38p 7.63p 27000
02/03/2016 7.63p 7.63p 7.50p 7.63p 2449
01/03/2016 7.63p 7.63p 7.53p 7.63p 22844
29/02/2016 7.63p 7.75p 7.50p 7.63p 43606
26/02/2016 7.88p 7.88p 7.50p 7.63p 109062
25/02/2016 7.88p 7.88p 7.75p 7.88p 70392
24/02/2016 7.88p 7.95p 7.88p 7.88p 30000
23/02/2016 7.88p 7.88p 7.75p 7.88p 6000
22/02/2016 7.88p 7.88p 7.88p 7.88p 0
19/02/2016 7.88p 7.88p 7.75p 7.88p 5200
18/02/2016 7.88p 7.88p 7.75p 7.88p 1400
17/02/2016 7.88p 7.88p 7.50p 7.88p 23356
16/02/2016 7.88p 7.88p 7.75p 7.88p 7261
15/02/2016 7.88p 7.88p 7.88p 7.88p 0
12/02/2016 7.88p 7.88p 7.80p 7.88p 10000
11/02/2016 7.88p 7.88p 7.88p 7.88p 0
10/02/2016 7.88p 7.88p 7.75p 7.88p 512
09/02/2016 7.88p 7.88p 7.88p 7.88p 0
08/02/2016 7.88p 7.88p 7.75p 7.88p 2600
05/02/2016 8.00p 8.00p 7.75p 7.88p 31520
04/02/2016 8.00p 8.00p 7.77p 8.00p 1250
03/02/2016 8.00p 8.00p 8.00p 8.00p 0
02/02/2016 8.00p 8.00p 7.82p 8.00p 5758
01/02/2016 8.00p 8.00p 7.77p 8.00p 8500
29/01/2016 8.00p 8.00p 7.75p 8.00p 288734
28/01/2016 8.00p 8.13p 7.75p 8.00p 344972
27/01/2016 7.50p 7.50p 7.25p 7.50p 3902
26/01/2016 7.50p 7.50p 7.25p 7.50p 35578
25/01/2016 7.50p 7.50p 7.25p 7.50p 12781
22/01/2016 7.50p 7.70p 7.50p 7.50p 3246
21/01/2016 7.50p 7.50p 7.30p 7.50p 176
20/01/2016 7.75p 7.75p 7.30p 7.50p 32351
19/01/2016 7.75p 7.80p 7.50p 7.75p 2684
18/01/2016 7.75p 7.87p 7.25p 7.75p 23235
15/01/2016 7.75p 7.75p 7.75p 7.75p 0
14/01/2016 7.75p 7.98p 7.50p 7.75p 46846
13/01/2016 7.75p 7.75p 7.75p 7.75p 0
12/01/2016 7.75p 7.88p 7.75p 7.75p 317
11/01/2016 7.75p 7.75p 7.51p 7.75p 12983
08/01/2016 7.75p 7.75p 7.51p 7.75p 1663
07/01/2016 7.75p 7.90p 7.50p 7.75p 35792
06/01/2016 7.75p 7.89p 7.50p 7.75p 13008
05/01/2016 7.25p 7.75p 7.25p 7.75p 64281
04/01/2016 7.25p 7.50p 7.00p 7.25p 203742
31/12/2015 7.25p 7.25p 7.25p 7.25p 0
30/12/2015 7.38p 7.50p 7.00p 7.25p 3327
29/12/2015 7.38p 7.45p 7.00p 7.38p 5658
24/12/2015 7.38p 7.49p 7.38p 7.38p 10951
23/12/2015 7.38p 7.75p 7.38p 7.38p 1331
22/12/2015 7.38p 7.38p 7.38p 7.38p 0
21/12/2015 7.38p 7.45p 7.00p 7.38p 21506
18/12/2015 7.50p 7.50p 7.01p 7.38p 34565
17/12/2015 7.50p 7.50p 7.25p 7.50p 28128
16/12/2015 7.50p 7.75p 7.50p 7.50p 60000
15/12/2015 7.63p 7.63p 7.13p 7.50p 14137
14/12/2015 7.88p 7.88p 7.36p 7.63p 133746
11/12/2015 8.25p 8.25p 7.75p 7.88p 43183
10/12/2015 8.25p 8.50p 8.00p 8.25p 21613
09/12/2015 8.25p 8.25p 8.01p 8.25p 5000
08/12/2015 8.25p 8.50p 8.00p 8.25p 71894
07/12/2015 8.13p 9.00p 8.05p 8.25p 48074
04/12/2015 8.13p 8.29p 7.75p 8.13p 41558
03/12/2015 8.13p 8.13p 8.01p 8.13p 6649
02/12/2015 8.25p 8.29p 8.02p 8.13p 46792
01/12/2015 8.25p 8.25p 8.12p 8.25p 39167
30/11/2015 8.25p 8.29p 8.05p 8.25p 3654
27/11/2015 8.13p 8.29p 8.05p 8.25p 86311
26/11/2015 8.75p 8.75p 8.00p 8.13p 113456
25/11/2015 8.88p 9.25p 8.50p 8.75p 202947
24/11/2015 8.88p 8.88p 8.82p 8.88p 5781
23/11/2015 8.88p 9.00p 8.60p 8.88p 13929
20/11/2015 8.75p 8.95p 8.27p 8.88p 58719
19/11/2015 8.75p 8.90p 8.75p 8.75p 23071
18/11/2015 8.75p 8.75p 8.75p 8.75p 0
17/11/2015 8.88p 8.88p 8.50p 8.75p 4500
16/11/2015 9.50p 9.50p 8.50p 8.88p 200474
13/11/2015 9.25p 9.25p 8.50p 9.00p 12695
12/11/2015 9.25p 9.25p 9.25p 9.25p 0
11/11/2015 9.50p 9.50p 9.00p 9.25p 37771
10/11/2015 9.50p 9.75p 9.00p 9.50p 20000
09/11/2015 9.50p 9.50p 9.00p 9.50p 16000
06/11/2015 9.50p 9.50p 9.00p 9.50p 5254
05/11/2015 9.50p 9.50p 9.50p 9.50p 0
04/11/2015 9.50p 9.50p 8.75p 9.50p 12775
03/11/2015 9.50p 9.70p 9.00p 9.50p 10028
02/11/2015 9.50p 9.50p 9.00p 9.50p 12059
30/10/2015 9.50p 9.80p 8.50p 9.50p 327345
29/10/2015 9.50p 9.75p 9.00p 9.50p 6013
28/10/2015 9.50p 9.50p 9.00p 9.50p 16789
27/10/2015 10.00p 10.00p 9.00p 9.50p 63464
26/10/2015 10.00p 10.00p 9.50p 10.00p 153
23/10/2015 9.50p 10.10p 9.50p 10.00p 87580
22/10/2015 8.50p 10.00p 8.00p 9.50p 614624
21/10/2015 8.50p 8.75p 8.00p 8.50p 2220
20/10/2015 8.50p 8.50p 8.00p 8.50p 1465
19/10/2015 8.50p 8.50p 8.50p 8.50p 0
16/10/2015 8.50p 8.50p 8.00p 8.50p 2668
15/10/2015 8.50p 8.50p 8.00p 8.50p 6444
14/10/2015 8.50p 8.50p 8.00p 8.50p 300
13/10/2015 8.50p 8.50p 8.00p 8.50p 39182
12/10/2015 8.38p 8.50p 8.00p 8.50p 9036
09/10/2015 8.63p 8.63p 7.75p 8.50p 73267
08/10/2015 8.63p 8.63p 8.25p 8.63p 2242
07/10/2015 8.63p 8.63p 8.25p 8.63p 1040
06/10/2015 8.63p 9.13p 8.50p 8.63p 11624
05/10/2015 8.63p 8.63p 8.25p 8.63p 1000
02/10/2015 9.00p 9.00p 8.25p 8.63p 3687
01/10/2015 9.00p 9.00p 8.25p 9.00p 2000
30/09/2015 9.00p 9.00p 8.25p 9.00p 2862
29/09/2015 9.00p 9.00p 8.70p 9.00p 5695
28/09/2015 9.00p 9.39p 8.75p 9.00p 5341
25/09/2015 9.00p 9.75p 8.25p 9.00p 2550
24/09/2015 9.38p 9.38p 8.25p 9.00p 24117
23/09/2015 9.38p 9.38p 9.00p 9.38p 1500
22/09/2015 9.38p 9.38p 9.00p 9.38p 4323
21/09/2015 9.38p 9.47p 9.00p 9.38p 60825
18/09/2015 9.38p 9.38p 9.00p 9.38p 2555
17/09/2015 9.63p 9.63p 9.00p 9.38p 30936
16/09/2015 9.63p 9.63p 9.25p 9.63p 27770
15/09/2015 9.88p 9.88p 9.25p 9.88p 16136
14/09/2015 9.88p 9.88p 9.25p 9.88p 1500
11/09/2015 9.88p 9.88p 9.25p 9.88p 4200
10/09/2015 9.88p 9.90p 9.25p 9.88p 13949
09/09/2015 9.88p 9.88p 9.25p 9.88p 5584
08/09/2015 10.13p 10.13p 9.25p 9.88p 60352
07/09/2015 10.50p 10.50p 9.00p 10.50p 27565
04/09/2015 10.50p 10.50p 10.00p 10.50p 1500
03/09/2015 10.50p 10.50p 10.22p 10.50p 6644
02/09/2015 10.50p 10.50p 10.00p 10.50p 28124
01/09/2015 10.50p 10.50p 10.00p 10.50p 41557
28/08/2015 11.13p 11.13p 10.00p 10.50p 16500
27/08/2015 11.13p 11.13p 10.50p 11.13p 7500
26/08/2015 11.13p 11.25p 10.50p 11.13p 9629
25/08/2015 11.13p 11.13p 11.00p 11.13p 5045
24/08/2015 11.25p 11.25p 11.00p 11.13p 3685
21/08/2015 11.25p 11.25p 11.20p 11.25p 8598
20/08/2015 11.75p 11.75p 11.00p 11.25p 24879
19/08/2015 11.75p 12.50p 11.50p 11.75p 0
18/08/2015 11.75p 11.75p 11.50p 11.75p 2590
17/08/2015 11.75p 11.75p 11.50p 11.75p 50
14/08/2015 11.75p 11.75p 11.50p 11.75p 23053
13/08/2015 11.75p 11.75p 11.75p 11.75p 0
12/08/2015 11.75p 11.75p 11.50p 11.75p 306
11/08/2015 11.75p 11.75p 11.50p 11.75p 520
10/08/2015 11.75p 11.75p 11.50p 11.75p 38761
07/08/2015 11.75p 12.00p 11.50p 11.75p 215540
06/08/2015 12.25p 12.25p 10.50p 11.75p 96104
05/08/2015 12.25p 12.25p 12.00p 12.25p 2750
04/08/2015 12.25p 12.25p 12.00p 12.25p 1754
03/08/2015 12.25p 12.25p 12.05p 12.25p 18953
31/07/2015 12.25p 12.25p 12.04p 12.25p 4695
30/07/2015 12.25p 12.25p 12.00p 12.25p 16323
29/07/2015 12.25p 12.50p 12.00p 12.25p 1307
28/07/2015 12.25p 12.25p 12.09p 12.25p 2675
27/07/2015 12.25p 12.35p 12.10p 12.25p 404212
24/07/2015 12.25p 12.25p 11.50p 12.25p 26427
23/07/2015 13.00p 13.00p 12.00p 12.25p 80879
22/07/2015 13.25p 13.25p 12.00p 13.00p 1307
21/07/2015 13.25p 13.25p 12.50p 13.25p 1104
20/07/2015 13.25p 13.25p 12.50p 13.25p 1692
17/07/2015 13.25p 13.25p 12.50p 13.25p 15703
16/07/2015 13.25p 13.25p 12.25p 13.25p 51600
15/07/2015 13.25p 13.25p 12.50p 13.25p 7155
14/07/2015 13.38p 13.38p 12.75p 13.38p 1552
13/07/2015 13.38p 14.25p 13.06p 13.38p 1109
10/07/2015 13.38p 13.38p 12.99p 13.38p 12439
09/07/2015 13.38p 13.38p 12.75p 13.38p 10485
08/07/2015 13.38p 13.38p 12.75p 13.38p 4595
07/07/2015 13.38p 13.38p 12.75p 13.38p 11671
06/07/2015 13.38p 14.25p 12.75p 13.38p 25789
03/07/2015 13.38p 13.38p 12.75p 13.38p 25968
02/07/2015 13.38p 13.38p 12.75p 13.38p 24047
01/07/2015 13.38p 13.38p 12.75p 13.38p 12000
30/06/2015 13.38p 13.38p 12.75p 13.38p 48511
29/06/2015 13.38p 13.38p 12.75p 13.38p 7754
26/06/2015 13.38p 13.38p 12.75p 13.38p 7702
25/06/2015 13.38p 13.38p 13.38p 13.38p 0
24/06/2015 13.12p 13.38p 12.54p 13.38p 32108
23/06/2015 13.50p 13.50p 13.00p 13.12p 48774
22/06/2015 13.50p 13.50p 13.15p 13.50p 14297
19/06/2015 13.63p 14.00p 12.75p 13.50p 68124
18/06/2015 13.63p 13.75p 13.44p 13.63p 3200
17/06/2015 13.63p 14.25p 13.25p 13.63p 740
16/06/2015 13.63p 13.63p 13.25p 13.63p 12600
15/06/2015 13.75p 13.75p 13.00p 13.75p 70758
12/06/2015 13.75p 13.75p 13.60p 13.75p 78266
11/06/2015 13.75p 14.50p 13.75p 13.75p 0
10/06/2015 13.75p 13.75p 13.25p 13.75p 8285
09/06/2015 13.75p 13.75p 13.60p 13.75p 3603
08/06/2015 13.75p 13.75p 13.50p 13.75p 13704
05/06/2015 13.75p 13.75p 13.63p 13.75p 7225
04/06/2015 13.75p 13.75p 13.29p 13.75p 14471
03/06/2015 13.75p 13.75p 13.50p 13.75p 3504
02/06/2015 13.75p 13.75p 13.63p 13.75p 6499
01/06/2015 13.75p 13.75p 13.50p 13.75p 12563
29/05/2015 13.63p 13.75p 13.25p 13.75p 38246
28/05/2015 13.63p 13.63p 13.47p 13.63p 23095
27/05/2015 13.63p 13.63p 13.00p 13.63p 87139

*Close Price adjusted for both dividends and splits