Modern Water (MWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2014 29.25p 29.25p 28.50p 29.25p 90279
06/08/2014 30.00p 30.00p 28.50p 29.25p 37805
05/08/2014 30.50p 30.50p 29.00p 30.00p 19465
04/08/2014 30.50p 30.50p 30.00p 30.50p 25107
01/08/2014 30.50p 30.50p 30.00p 30.50p 20101
31/07/2014 30.50p 30.50p 30.00p 30.50p 806
30/07/2014 30.50p 30.50p 30.00p 30.50p 9629
29/07/2014 30.25p 30.50p 30.25p 30.50p 6187
28/07/2014 30.00p 30.00p 29.00p 30.00p 93765
25/07/2014 30.00p 30.00p 29.00p 30.00p 34195
24/07/2014 30.00p 30.00p 29.00p 30.00p 3532
23/07/2014 30.00p 30.00p 29.35p 30.00p 3159
22/07/2014 30.00p 30.00p 29.00p 30.00p 11718
21/07/2014 30.00p 30.00p 29.00p 30.00p 5116
18/07/2014 30.25p 30.25p 29.05p 30.00p 10730
17/07/2014 30.75p 30.75p 29.00p 30.25p 47288
16/07/2014 31.00p 31.00p 30.00p 30.75p 11651
15/07/2014 31.00p 31.00p 28.75p 31.00p 30504
14/07/2014 31.00p 31.00p 30.50p 31.00p 9233
11/07/2014 31.25p 31.25p 30.50p 31.00p 7624
10/07/2014 31.25p 31.50p 30.00p 31.25p 0
09/07/2014 31.50p 31.50p 30.00p 31.25p 23735
08/07/2014 31.50p 31.50p 31.00p 31.50p 7616
07/07/2014 31.50p 31.50p 31.00p 31.50p 6260
04/07/2014 31.50p 31.50p 31.40p 31.50p 2000
03/07/2014 31.50p 31.50p 30.00p 31.50p 9839
02/07/2014 31.50p 31.50p 30.50p 31.50p 7845
01/07/2014 31.50p 31.50p 31.00p 31.50p 25119
30/06/2014 31.50p 31.50p 30.00p 31.50p 15508
27/06/2014 32.00p 32.00p 31.00p 31.50p 8667
26/06/2014 32.00p 32.00p 31.00p 32.00p 41827
25/06/2014 32.00p 33.50p 31.00p 32.00p 1094
24/06/2014 32.00p 32.00p 30.00p 32.00p 23304
23/06/2014 32.00p 32.00p 31.00p 32.00p 4187
20/06/2014 33.00p 33.00p 31.00p 32.00p 36532
19/06/2014 33.50p 33.50p 32.00p 33.00p 49101
18/06/2014 33.50p 33.50p 32.00p 33.50p 22800
17/06/2014 33.50p 33.50p 31.00p 33.50p 16751
16/06/2014 33.50p 33.50p 33.40p 33.50p 9561
13/06/2014 33.50p 33.50p 32.50p 33.50p 31216
12/06/2014 34.00p 34.00p 31.50p 33.50p 11920
11/06/2014 34.00p 34.00p 33.00p 34.00p 5225
10/06/2014 34.00p 34.00p 33.00p 34.00p 4968
09/06/2014 34.25p 34.25p 32.50p 34.00p 44645
06/06/2014 34.25p 34.25p 33.00p 34.25p 10000
05/06/2014 34.25p 34.25p 33.50p 34.25p 4023
04/06/2014 34.25p 35.00p 32.00p 34.25p 66529
03/06/2014 34.25p 34.50p 33.25p 34.25p 9018
02/06/2014 34.25p 34.25p 33.50p 34.25p 11626
30/05/2014 34.25p 34.25p 33.95p 34.25p 11456
29/05/2014 34.25p 34.25p 34.01p 34.25p 9284
28/05/2014 34.25p 34.25p 33.00p 34.25p 33376
27/05/2014 34.00p 34.25p 33.72p 34.25p 37962
23/05/2014 34.00p 34.00p 33.00p 34.00p 15393
22/05/2014 34.00p 34.00p 33.77p 34.00p 1006
21/05/2014 34.25p 34.25p 33.02p 34.00p 12905
20/05/2014 34.50p 34.50p 33.00p 34.25p 24420
19/05/2014 34.75p 34.80p 34.00p 34.50p 32858
16/05/2014 34.75p 34.80p 34.50p 34.75p 45236
15/05/2014 34.00p 34.80p 34.00p 34.75p 88793
14/05/2014 32.50p 34.00p 32.10p 34.00p 143156
13/05/2014 32.50p 33.00p 30.50p 32.50p 172514
12/05/2014 32.50p 32.50p 30.50p 30.50p 194013
09/05/2014 32.50p 33.00p 30.50p 30.50p 4300
08/05/2014 32.50p 32.55p 32.39p 32.50p 17604
07/05/2014 32.00p 32.70p 32.00p 32.50p 40041
06/05/2014 29.75p 32.26p 29.50p 32.00p 170883
02/05/2014 29.25p 29.98p 28.58p 29.75p 480481
01/05/2014 29.00p 29.25p 28.00p 29.25p 119893
30/04/2014 28.50p 29.00p 27.50p 29.00p 133531
29/04/2014 29.00p 29.00p 27.00p 28.50p 151498
28/04/2014 29.00p 29.80p 28.00p 29.00p 38750
25/04/2014 29.00p 29.00p 27.00p 29.00p 16476
24/04/2014 29.00p 29.00p 28.22p 29.00p 11000
23/04/2014 29.00p 29.00p 28.00p 29.00p 10025
22/04/2014 29.00p 29.00p 28.00p 29.00p 57685
17/04/2014 29.75p 29.75p 27.00p 29.00p 57569
16/04/2014 30.00p 30.00p 28.43p 29.75p 14630
15/04/2014 30.00p 30.00p 28.00p 30.00p 16463
14/04/2014 30.00p 30.00p 29.00p 30.00p 0
11/04/2014 30.00p 30.00p 29.00p 30.00p 25821
10/04/2014 30.00p 30.50p 29.00p 30.00p 32801
09/04/2014 30.00p 30.50p 29.00p 30.00p 36901
08/04/2014 30.25p 30.25p 29.00p 30.00p 90140
07/04/2014 30.25p 30.25p 29.50p 30.25p 260258
04/04/2014 31.00p 31.00p 29.00p 30.25p 52698
03/04/2014 33.00p 33.00p 30.00p 31.00p 78691
02/04/2014 33.50p 33.50p 31.50p 33.00p 55502
01/04/2014 33.75p 33.75p 31.35p 33.50p 34782
31/03/2014 34.00p 34.00p 32.50p 33.75p 21235
28/03/2014 33.75p 34.50p 33.50p 34.00p 4062
27/03/2014 34.00p 34.00p 33.50p 34.00p 13823
26/03/2014 34.75p 34.75p 31.50p 34.00p 136643
25/03/2014 34.25p 34.25p 32.00p 34.25p 25299
24/03/2014 35.00p 35.00p 32.50p 34.25p 119649
21/03/2014 36.00p 36.00p 33.00p 35.00p 149037
20/03/2014 36.00p 36.00p 35.00p 36.00p 4000
19/03/2014 36.00p 36.00p 35.00p 36.00p 22553
18/03/2014 36.75p 36.75p 35.00p 36.00p 21831
17/03/2014 36.75p 36.75p 35.00p 35.50p 19033
14/03/2014 36.75p 36.82p 34.00p 36.75p 24285
13/03/2014 37.00p 37.00p 36.00p 36.75p 53979
12/03/2014 37.25p 37.30p 36.00p 36.75p 26170
11/03/2014 36.63p 36.80p 36.25p 36.63p 19320
10/03/2014 36.75p 36.90p 36.25p 36.63p 28266
07/03/2014 36.50p 36.50p 36.16p 36.50p 2561
06/03/2014 36.50p 36.78p 36.00p 36.50p 27207
05/03/2014 36.50p 36.85p 36.13p 36.50p 11491
04/03/2014 36.25p 36.80p 35.98p 36.50p 29418
03/03/2014 36.25p 36.75p 35.50p 36.25p 34265
28/02/2014 36.25p 36.25p 35.60p 36.25p 51428
27/02/2014 36.25p 37.00p 35.50p 36.25p 18585
26/02/2014 36.25p 36.25p 35.00p 36.25p 74549
25/02/2014 35.75p 36.25p 35.50p 36.25p 36995
24/02/2014 35.75p 35.81p 35.50p 35.75p 5697
21/02/2014 36.25p 36.25p 35.00p 35.75p 35413
20/02/2014 35.75p 35.90p 35.53p 35.75p 22491
19/02/2014 35.25p 35.90p 35.03p 35.75p 44188
18/02/2014 35.25p 35.68p 35.25p 35.25p 5000
17/02/2014 35.25p 35.70p 34.53p 35.25p 29762
14/02/2014 35.00p 35.40p 34.00p 35.25p 56606
13/02/2014 36.00p 37.00p 33.00p 35.00p 21233
12/02/2014 36.75p 36.75p 34.00p 36.00p 64508
11/02/2014 37.75p 38.00p 36.00p 36.75p 52743
10/02/2014 38.50p 38.75p 37.50p 38.00p 21724
07/02/2014 39.00p 39.50p 38.00p 38.75p 13934
06/02/2014 38.75p 39.00p 38.07p 39.00p 26194
05/02/2014 38.75p 38.75p 38.65p 38.75p 7050
04/02/2014 39.00p 39.00p 37.62p 38.75p 35641
03/02/2014 38.75p 38.98p 38.00p 38.75p 26998
31/01/2014 38.75p 39.20p 38.00p 38.75p 39000
30/01/2014 38.75p 38.82p 38.00p 38.75p 21998
29/01/2014 38.75p 38.87p 38.00p 38.75p 32754
28/01/2014 38.75p 38.90p 38.05p 38.75p 8302
27/01/2014 38.75p 38.90p 38.75p 38.75p 9429
24/01/2014 38.75p 38.99p 37.08p 38.75p 36581
23/01/2014 39.50p 39.60p 38.00p 38.75p 43887
22/01/2014 39.50p 39.65p 39.00p 39.50p 889
21/01/2014 40.00p 40.00p 39.00p 39.50p 23699
20/01/2014 40.50p 41.00p 39.10p 40.00p 44109
17/01/2014 40.00p 40.15p 39.00p 39.75p 31077
16/01/2014 40.50p 40.70p 39.00p 40.00p 31449
15/01/2014 40.75p 40.75p 40.05p 40.50p 23005
14/01/2014 41.25p 41.50p 40.10p 40.75p 46991
13/01/2014 41.50p 42.00p 40.00p 41.25p 132769
10/01/2014 41.50p 41.90p 40.50p 41.50p 14714
09/01/2014 41.50p 42.50p 40.50p 41.50p 32276
08/01/2014 41.25p 42.25p 40.50p 41.50p 161162
07/01/2014 41.25p 41.35p 40.50p 41.25p 49242
06/01/2014 40.25p 41.60p 40.00p 41.25p 91576
03/01/2014 41.50p 42.00p 39.00p 40.25p 168310
02/01/2014 42.75p 42.75p 41.00p 42.00p 59045
31/12/2013 42.75p 42.85p 42.50p 42.75p 14157
30/12/2013 42.75p 43.00p 40.00p 42.75p 185383
27/12/2013 39.75p 43.00p 39.75p 42.75p 160840
24/12/2013 38.75p 40.00p 38.50p 39.75p 80544
23/12/2013 38.00p 38.99p 37.00p 38.50p 199023
20/12/2013 36.75p 38.20p 35.50p 38.00p 77943
19/12/2013 37.50p 37.50p 36.00p 36.75p 66423
18/12/2013 37.50p 37.55p 37.00p 37.50p 30797
17/12/2013 38.00p 38.25p 37.47p 38.25p 57781
16/12/2013 38.00p 38.00p 37.00p 38.00p 102256
13/12/2013 38.25p 38.34p 37.50p 38.00p 7606
12/12/2013 38.25p 38.25p 37.50p 38.25p 42882
11/12/2013 38.50p 38.50p 37.38p 38.25p 41276
10/12/2013 38.50p 38.50p 37.00p 38.00p 24483
09/12/2013 38.50p 38.50p 38.00p 38.50p 18388
06/12/2013 38.50p 38.50p 38.00p 38.25p 40087
05/12/2013 39.25p 39.25p 38.00p 38.50p 57941
04/12/2013 40.50p 40.50p 39.00p 39.25p 49752
03/12/2013 42.25p 42.25p 40.50p 40.50p 236162
02/12/2013 36.50p 44.00p 36.00p 42.25p 812722
29/11/2013 36.50p 36.70p 36.00p 36.50p 22670
28/11/2013 36.50p 36.50p 36.00p 36.50p 901
27/11/2013 36.50p 36.75p 36.00p 36.50p 15817
26/11/2013 36.50p 37.00p 36.15p 36.50p 18380
25/11/2013 36.75p 37.25p 36.00p 36.50p 8690
22/11/2013 37.00p 37.30p 36.00p 37.00p 1072
21/11/2013 37.50p 37.70p 37.00p 37.00p 11383
20/11/2013 37.50p 37.50p 37.00p 37.50p 8000
19/11/2013 37.75p 37.75p 36.00p 37.50p 13087
18/11/2013 37.75p 37.75p 36.00p 37.75p 28000
15/11/2013 37.75p 37.75p 37.50p 37.75p 0
14/11/2013 37.75p 37.75p 37.50p 37.75p 1706
13/11/2013 37.75p 38.00p 37.75p 37.75p 2500
12/11/2013 37.75p 37.80p 37.35p 37.75p 20223
11/11/2013 38.50p 38.50p 37.50p 37.75p 26422
08/11/2013 38.50p 38.50p 38.00p 38.50p 2500
07/11/2013 38.50p 38.50p 38.00p 38.50p 32782
06/11/2013 38.50p 38.50p 36.00p 38.50p 32293
05/11/2013 39.00p 39.00p 38.00p 38.50p 22820
04/11/2013 38.25p 38.56p 38.00p 38.50p 49527
01/11/2013 38.25p 38.30p 38.00p 38.25p 6296
31/10/2013 38.50p 38.60p 38.00p 38.25p 13706
30/10/2013 38.50p 38.62p 37.65p 38.50p 5727
29/10/2013 38.25p 38.65p 38.00p 38.50p 40103
28/10/2013 37.75p 37.75p 37.00p 37.75p 21331
25/10/2013 37.75p 37.75p 37.00p 37.75p 6270
24/10/2013 38.25p 38.50p 36.00p 37.75p 60336
23/10/2013 38.50p 38.55p 38.00p 38.50p 68946

*Close Price adjusted for both dividends and splits