Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2015 13.63p 13.63p 13.00p 13.63p 23710
22/05/2015 13.63p 13.63p 13.25p 13.63p 5000
21/05/2015 13.63p 13.63p 13.25p 13.63p 8959
20/05/2015 13.63p 13.63p 13.00p 13.63p 80326
19/05/2015 13.63p 13.68p 13.00p 13.63p 22532
18/05/2015 13.75p 13.75p 13.50p 13.75p 7105
15/05/2015 13.75p 13.75p 13.50p 13.75p 22836
14/05/2015 13.75p 13.75p 13.55p 13.75p 2501
13/05/2015 13.75p 13.75p 13.63p 13.75p 16088
12/05/2015 13.75p 13.85p 13.50p 13.75p 12389
11/05/2015 13.88p 13.88p 13.75p 13.88p 13130
08/05/2015 13.88p 13.88p 13.75p 13.88p 268
07/05/2015 13.88p 13.88p 13.75p 13.88p 5750
06/05/2015 13.88p 13.88p 13.75p 13.88p 6221
05/05/2015 13.88p 13.88p 13.81p 13.88p 21051
01/05/2015 13.88p 13.88p 13.75p 13.88p 5800
30/04/2015 13.88p 14.00p 13.75p 13.88p 15815
29/04/2015 13.88p 13.88p 13.75p 13.88p 34457
28/04/2015 14.50p 14.50p 13.25p 13.88p 142083
27/04/2015 14.62p 14.62p 14.00p 14.50p 31663
24/04/2015 14.75p 14.75p 14.25p 14.62p 21367
23/04/2015 14.75p 14.75p 14.50p 14.75p 19744
22/04/2015 14.75p 14.75p 14.50p 14.75p 14918
21/04/2015 14.75p 14.75p 14.39p 14.75p 10585
20/04/2015 14.75p 15.00p 14.30p 14.75p 30324
17/04/2015 14.75p 14.75p 14.05p 14.75p 25193
16/04/2015 14.88p 14.88p 14.25p 14.75p 59846
15/04/2015 14.88p 14.88p 14.75p 14.88p 11109
14/04/2015 14.88p 14.88p 14.75p 14.88p 15824
13/04/2015 14.88p 14.88p 14.15p 14.88p 53363
10/04/2015 14.88p 14.88p 14.75p 14.88p 7754
09/04/2015 14.75p 14.88p 14.50p 14.88p 53409
08/04/2015 14.75p 14.75p 14.70p 14.75p 32463
07/04/2015 14.62p 14.75p 14.00p 14.75p 281374
02/04/2015 14.50p 14.62p 14.25p 14.62p 72495
01/04/2015 14.50p 14.50p 14.10p 14.50p 93176
31/03/2015 14.50p 14.75p 14.40p 14.50p 24719
30/03/2015 14.50p 15.00p 14.00p 14.50p 60897
27/03/2015 14.50p 14.50p 14.00p 14.50p 13340
26/03/2015 14.62p 15.00p 14.00p 14.50p 37290
25/03/2015 14.75p 14.75p 14.00p 14.62p 61707
24/03/2015 14.75p 14.75p 14.50p 14.75p 93309
23/03/2015 14.75p 14.75p 14.50p 14.75p 46690
20/03/2015 14.88p 14.88p 14.20p 14.75p 105780
19/03/2015 14.88p 14.90p 14.50p 14.88p 74814
18/03/2015 15.75p 15.85p 13.88p 14.88p 86068
17/03/2015 17.13p 17.13p 15.50p 15.75p 141408
16/03/2015 17.13p 17.13p 16.55p 17.13p 51485
13/03/2015 17.63p 17.63p 16.50p 17.13p 33977
12/03/2015 17.75p 17.75p 16.50p 17.63p 24402
11/03/2015 19.25p 19.25p 16.50p 17.75p 162302
10/03/2015 20.63p 20.63p 20.25p 20.63p 22475
09/03/2015 20.50p 20.63p 20.25p 20.63p 52169
06/03/2015 20.50p 20.50p 20.00p 20.50p 39227
05/03/2015 20.50p 20.50p 19.85p 20.50p 38268
04/03/2015 20.50p 20.50p 20.00p 20.50p 86018
03/03/2015 20.63p 20.63p 20.07p 20.50p 108749
02/03/2015 18.50p 20.63p 18.25p 20.63p 258832
27/02/2015 18.25p 18.50p 17.00p 18.50p 157362
26/02/2015 18.75p 18.75p 17.50p 18.25p 104809
25/02/2015 18.75p 18.75p 18.50p 18.75p 38653
24/02/2015 18.75p 18.75p 18.50p 18.75p 6150
23/02/2015 18.75p 19.00p 18.50p 18.75p 71234
20/02/2015 19.25p 19.25p 18.50p 18.75p 6613
19/02/2015 19.25p 19.25p 18.95p 19.25p 13770
18/02/2015 19.25p 19.25p 19.00p 19.25p 6019
17/02/2015 19.25p 19.25p 19.00p 19.25p 1524
16/02/2015 19.25p 19.25p 19.00p 19.25p 20624
13/02/2015 19.25p 19.25p 18.50p 19.25p 12000
12/02/2015 19.25p 19.25p 18.50p 19.25p 12000
11/02/2015 19.25p 19.25p 19.00p 19.25p 4200
10/02/2015 19.50p 19.50p 19.00p 19.25p 3347
09/02/2015 19.50p 19.50p 19.00p 19.50p 22316
06/02/2015 19.50p 19.50p 18.60p 19.50p 16184
05/02/2015 19.50p 19.50p 19.50p 19.50p 0
04/02/2015 19.50p 19.50p 19.00p 19.50p 8578
03/02/2015 19.50p 19.50p 18.10p 19.50p 60675
02/02/2015 19.50p 19.50p 19.02p 19.50p 8055
30/01/2015 19.50p 19.50p 19.02p 19.50p 1434
29/01/2015 19.50p 19.50p 19.00p 19.50p 294272
28/01/2015 19.50p 20.00p 19.00p 19.50p 6870
27/01/2015 19.50p 19.50p 19.00p 19.50p 13322
26/01/2015 19.50p 19.50p 19.10p 19.50p 27536
23/01/2015 19.50p 20.00p 19.00p 19.50p 18747
22/01/2015 19.50p 19.50p 19.01p 19.50p 16863
21/01/2015 19.50p 19.50p 19.02p 19.50p 12099
20/01/2015 19.50p 19.63p 19.00p 19.50p 123314
19/01/2015 19.50p 19.50p 18.55p 19.50p 13061
16/01/2015 19.50p 19.50p 19.18p 19.50p 5213
15/01/2015 19.50p 19.50p 19.00p 19.50p 7774
14/01/2015 20.00p 20.00p 19.00p 19.50p 16517
13/01/2015 20.00p 20.00p 19.50p 20.00p 16289
12/01/2015 20.00p 20.00p 19.50p 20.00p 10466
09/01/2015 20.25p 20.25p 19.50p 20.00p 55453
08/01/2015 20.25p 20.25p 19.50p 20.25p 7931
07/01/2015 20.25p 20.25p 19.50p 20.25p 8271
06/01/2015 20.25p 20.25p 19.95p 20.25p 10400
05/01/2015 20.00p 20.30p 19.99p 20.25p 89586
02/01/2015 19.50p 20.00p 19.50p 20.00p 2045
31/12/2014 19.50p 19.70p 19.50p 19.50p 15909
30/12/2014 20.00p 20.00p 19.00p 19.50p 8601
29/12/2014 20.50p 20.50p 19.00p 20.00p 13828
24/12/2014 20.50p 20.50p 20.09p 20.50p 6934
23/12/2014 20.50p 20.50p 20.00p 20.50p 1954
22/12/2014 20.50p 20.50p 19.50p 20.50p 6713
19/12/2014 20.50p 20.50p 19.50p 20.50p 33842
18/12/2014 20.75p 20.75p 20.00p 20.75p 11893
17/12/2014 22.25p 22.25p 20.00p 20.75p 72033
16/12/2014 22.25p 22.25p 22.00p 22.25p 3706
15/12/2014 22.25p 22.25p 22.00p 22.25p 10500
12/12/2014 22.50p 22.50p 22.00p 22.25p 15450
11/12/2014 22.50p 22.50p 20.00p 22.50p 40000
10/12/2014 23.00p 23.00p 22.00p 22.50p 51750
09/12/2014 23.00p 23.00p 22.00p 23.00p 34347
08/12/2014 23.00p 24.00p 22.50p 23.00p 40740
05/12/2014 23.25p 23.25p 22.50p 23.00p 17285
04/12/2014 23.25p 23.25p 23.00p 23.25p 31489
03/12/2014 23.25p 23.25p 23.00p 23.25p 1004278
02/12/2014 23.25p 23.25p 23.00p 23.25p 14947
01/12/2014 23.25p 23.25p 23.00p 23.25p 4185
28/11/2014 23.25p 23.25p 23.00p 23.25p 21711
27/11/2014 23.25p 23.25p 23.00p 23.25p 6154
26/11/2014 23.25p 23.25p 23.25p 23.25p 0
25/11/2014 23.25p 24.00p 22.75p 23.25p 19664
24/11/2014 23.25p 23.25p 23.00p 23.25p 47412
21/11/2014 23.25p 23.25p 22.62p 23.25p 34991
20/11/2014 23.25p 23.25p 23.00p 23.25p 32881
19/11/2014 23.25p 23.25p 23.00p 23.25p 5866
18/11/2014 23.25p 23.25p 23.00p 23.25p 15605
17/11/2014 23.25p 23.25p 23.00p 23.25p 5473
14/11/2014 23.50p 23.50p 23.00p 23.25p 8982
13/11/2014 23.50p 23.50p 23.00p 23.50p 1138
12/11/2014 23.50p 23.50p 23.00p 23.50p 7150
11/11/2014 23.50p 23.65p 23.00p 23.50p 12394
10/11/2014 26.00p 26.00p 22.19p 23.50p 153712
07/11/2014 26.25p 26.25p 25.05p 26.00p 13487
06/11/2014 26.25p 26.25p 25.51p 26.25p 1569
05/11/2014 26.25p 26.25p 25.51p 26.25p 3366
04/11/2014 25.75p 26.25p 25.04p 26.25p 15556
03/11/2014 25.75p 25.75p 25.03p 25.75p 10514
31/10/2014 25.75p 25.75p 25.00p 25.75p 13383
30/10/2014 26.75p 26.75p 25.00p 25.75p 57034
29/10/2014 26.75p 26.75p 26.00p 26.75p 16770
28/10/2014 26.75p 26.75p 26.00p 26.75p 19842
27/10/2014 26.75p 26.75p 26.00p 26.75p 38975
24/10/2014 26.75p 26.75p 26.00p 26.75p 2067
23/10/2014 26.75p 26.75p 26.00p 26.75p 468
22/10/2014 26.75p 26.75p 26.00p 26.75p 5582
21/10/2014 27.00p 27.00p 26.00p 26.75p 20247
20/10/2014 26.75p 27.00p 26.50p 27.00p 5860
17/10/2014 26.75p 26.88p 26.75p 26.75p 11588
16/10/2014 27.25p 27.45p 25.00p 26.75p 28840
15/10/2014 27.50p 27.50p 26.50p 27.25p 18400
14/10/2014 27.50p 27.68p 27.00p 27.50p 14380
13/10/2014 27.50p 27.70p 27.00p 27.50p 63837
10/10/2014 27.50p 28.00p 27.00p 27.50p 14932
09/10/2014 27.50p 27.75p 27.00p 27.50p 3376
08/10/2014 27.75p 27.75p 27.00p 27.50p 49609
07/10/2014 27.75p 28.50p 27.35p 27.75p 46734
06/10/2014 28.75p 29.50p 27.00p 27.75p 127157
03/10/2014 27.25p 27.25p 27.00p 27.25p 13446
02/10/2014 27.25p 27.25p 27.00p 27.25p 5000
01/10/2014 27.25p 27.25p 27.00p 27.25p 9500
30/09/2014 27.25p 27.25p 27.20p 27.25p 4064
29/09/2014 27.38p 27.50p 26.25p 27.25p 15309
26/09/2014 27.38p 27.38p 27.38p 27.38p 0
25/09/2014 27.38p 27.42p 27.25p 27.38p 5110
24/09/2014 27.38p 27.42p 27.25p 27.38p 6203
23/09/2014 27.38p 27.43p 27.25p 27.38p 14027
22/09/2014 27.75p 27.75p 27.00p 27.38p 24987
19/09/2014 27.75p 27.75p 27.70p 27.75p 3859
18/09/2014 27.75p 27.75p 27.47p 27.75p 23048
17/09/2014 27.75p 28.00p 27.50p 27.75p 79118
16/09/2014 29.37p 29.37p 28.75p 29.00p 20755
15/09/2014 29.25p 29.37p 28.87p 29.37p 27431
12/09/2014 28.25p 29.25p 28.00p 29.25p 58376
11/09/2014 28.25p 28.40p 28.00p 28.25p 37106
10/09/2014 27.75p 28.25p 27.75p 28.25p 43170
09/09/2014 27.75p 28.01p 27.20p 27.75p 11289
08/09/2014 27.75p 28.17p 27.75p 27.75p 8329
05/09/2014 27.25p 28.35p 27.00p 27.75p 52229
04/09/2014 27.00p 27.33p 26.50p 27.25p 38117
03/09/2014 28.25p 28.25p 26.50p 27.00p 74613
02/09/2014 28.25p 28.30p 28.00p 28.25p 6033
01/09/2014 29.25p 29.25p 28.00p 28.25p 68086
29/08/2014 29.25p 29.25p 28.50p 29.25p 3076
28/08/2014 29.25p 29.25p 28.50p 29.25p 8563
27/08/2014 29.25p 29.25p 28.90p 29.25p 5202
26/08/2014 29.25p 29.25p 28.50p 29.25p 1250
22/08/2014 29.25p 29.25p 27.50p 29.25p 26660
21/08/2014 29.25p 29.25p 28.85p 29.25p 22372
20/08/2014 29.25p 29.25p 28.50p 29.25p 14838
19/08/2014 29.25p 29.25p 28.90p 29.25p 3800
18/08/2014 29.25p 29.25p 28.50p 29.25p 21459
15/08/2014 29.25p 29.25p 29.25p 29.25p 0
14/08/2014 29.25p 29.25p 28.90p 29.25p 35
13/08/2014 29.25p 29.25p 28.50p 29.25p 8270
12/08/2014 29.25p 29.25p 27.99p 29.25p 7320
11/08/2014 29.25p 29.25p 28.50p 29.25p 36611
08/08/2014 29.25p 29.25p 28.50p 29.25p 1869

*Close Price adjusted for both dividends and splits