Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Marks & Spencer Group (MKS) by Jefferies
- Buy Sainsbury (J) (SBRY) by Jefferies
- Buy TI Fluid Systems (TIFS) by Jefferies
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy Netcall (NET) by Canaccord Genuity
- Buy Kinovo (KINO) by Canaccord Genuity
- Buy Auto Trader Group (AUTO) by Bank of America
- Sell Centamin (DI) (CEY) by Nigel Somerville in ShareProphets
- Buy Endeavour Mining (EDV) by Bank of America
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Sell Anpario (ANP) by Hot Stock Rockets in ShareProphets
- Hold Ricardo (RCDO) by Tom Winnifrith in ShareProphets
- Hold Ricardo (RCDO) by Steve Moore in ShareProphets
- Outperform Ryanair Holdings (CDI) (0RYA) by RBC Capital
- Avoid Checkit (CKT) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy Fevertree Drinks (FEVR) by Deutsche Bank
- Hold Renishaw (RSW) by Deutsche Bank
Modern Water (MWG) Share Price
Industrial Goods & Services Sector
| 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