Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2024 410.00p 417.00p 400.00p 407.50p 7794
20/11/2024 417.50p 420.00p 400.00p 410.00p 15840
19/11/2024 425.00p 425.00p 415.00p 420.00p 12770
18/11/2024 427.50p 428.00p 420.00p 425.00p 2986
15/11/2024 427.50p 428.50p 425.00p 427.50p 10788
14/11/2024 427.50p 430.00p 425.00p 427.50p 9351
13/11/2024 427.50p 430.00p 426.50p 427.50p 15767
12/11/2024 427.50p 430.00p 425.00p 427.50p 66039
11/11/2024 417.50p 430.00p 413.30p 427.50p 36868
08/11/2024 410.00p 420.00p 403.50p 417.50p 7178
07/11/2024 397.50p 418.00p 397.50p 410.00p 14244
06/11/2024 397.50p 405.00p 390.00p 397.50p 12250
05/11/2024 395.00p 404.70p 390.00p 402.50p 14863
04/11/2024 382.50p 400.00p 382.50p 395.00p 33965
01/11/2024 382.50p 382.50p 375.00p 377.50p 36328
31/10/2024 382.50p 385.00p 376.00p 382.50p 15184
30/10/2024 382.50p 387.00p 380.00p 385.00p 6682
29/10/2024 382.50p 385.00p 380.75p 382.50p 1490
28/10/2024 382.50p 385.00p 381.00p 382.50p 2843
25/10/2024 382.50p 385.00p 380.00p 382.50p 8590
24/10/2024 385.00p 390.00p 382.50p 382.50p 11598
23/10/2024 387.50p 395.00p 385.00p 387.50p 16786
22/10/2024 390.00p 395.00p 385.20p 387.50p 9606
21/10/2024 390.00p 395.00p 385.00p 390.00p 18705
18/10/2024 390.00p 395.00p 390.00p 390.00p 10637
17/10/2024 400.00p 400.00p 385.00p 390.00p 147704
16/10/2024 410.00p 410.00p 390.00p 400.00p 4773
15/10/2024 410.00p 414.00p 400.00p 410.00p 2659
14/10/2024 415.00p 420.00p 400.00p 410.00p 7558
11/10/2024 415.00p 420.00p 410.00p 415.00p 12188
10/10/2024 415.00p 415.00p 411.25p 415.00p 3964
09/10/2024 397.50p 415.00p 397.50p 415.00p 13516
08/10/2024 397.50p 410.00p 388.75p 397.50p 4298
07/10/2024 387.50p 397.50p 386.00p 397.50p 7205
04/10/2024 395.00p 398.00p 385.00p 387.50p 8047
03/10/2024 395.00p 399.00p 387.00p 395.00p 1487
02/10/2024 395.00p 400.00p 387.00p 395.00p 11261
01/10/2024 395.00p 405.00p 393.00p 395.00p 3262
30/09/2024 397.50p 410.00p 387.50p 395.00p 7207
27/09/2024 400.00p 410.00p 390.50p 400.00p 21855
26/09/2024 397.50p 400.00p 395.00p 400.00p 10572
25/09/2024 390.00p 408.75p 385.00p 397.50p 28502
24/09/2024 385.00p 390.00p 385.00p 385.00p 2312
23/09/2024 385.00p 390.00p 383.00p 385.00p 16882
20/09/2024 390.00p 400.00p 380.00p 385.00p 8699
19/09/2024 385.00p 390.00p 385.00p 390.00p 4511
18/09/2024 385.00p 390.00p 385.00p 385.00p 17631
17/09/2024 390.00p 400.00p 380.00p 385.00p 8791
16/09/2024 390.00p 400.00p 382.00p 390.00p 3163
13/09/2024 390.00p 400.00p 380.00p 390.00p 11865
12/09/2024 390.00p 398.00p 382.00p 390.00p 21513
11/09/2024 397.50p 397.50p 380.00p 390.00p 7201
10/09/2024 405.00p 410.00p 385.00p 397.50p 5276
09/09/2024 405.00p 410.00p 405.00p 405.00p 1450
06/09/2024 405.00p 410.00p 400.00p 405.00p 13601
05/09/2024 410.00p 420.00p 400.00p 405.00p 3724
04/09/2024 410.00p 420.00p 398.00p 410.00p 10682
03/09/2024 410.00p 410.00p 400.00p 400.00p 1827
02/09/2024 410.00p 420.00p 400.00p 410.00p 1636
30/08/2024 410.00p 420.00p 400.00p 400.00p 11203
29/08/2024 410.00p 416.00p 400.00p 410.00p 578
28/08/2024 410.00p 420.00p 406.00p 410.00p 1294
27/08/2024 410.00p 420.00p 405.00p 410.00p 6930
23/08/2024 410.00p 420.00p 400.00p 410.00p 5474
22/08/2024 412.50p 425.00p 404.00p 412.50p 2350
21/08/2024 417.50p 425.00p 404.00p 412.50p 4609
20/08/2024 417.50p 425.00p 410.00p 417.50p 2300
19/08/2024 417.50p 425.00p 410.75p 417.50p 8943
16/08/2024 415.00p 423.80p 410.00p 417.50p 4905
15/08/2024 422.50p 430.00p 410.50p 412.00p 9245
14/08/2024 402.50p 430.00p 402.50p 422.50p 45982
13/08/2024 395.00p 415.00p 390.00p 402.50p 14817
12/08/2024 390.00p 395.00p 386.00p 390.00p 354
09/08/2024 400.00p 401.90p 390.00p 390.00p 9946
08/08/2024 400.00p 401.90p 396.25p 400.00p 926
07/08/2024 402.50p 403.72p 392.00p 400.00p 11127
06/08/2024 405.00p 408.98p 400.00p 402.50p 6154
05/08/2024 415.00p 420.00p 400.26p 405.00p 3142
02/08/2024 415.00p 420.00p 410.00p 415.00p 6701
01/08/2024 407.50p 420.00p 400.00p 415.00p 4368
31/07/2024 407.50p 415.00p 400.00p 407.50p 7042
30/07/2024 395.00p 409.75p 391.37p 407.50p 26056
29/07/2024 395.00p 400.00p 390.00p 395.00p 11999
26/07/2024 395.00p 400.00p 390.00p 395.00p 1492
25/07/2024 400.00p 405.00p 390.00p 399.00p 16766
24/07/2024 410.00p 415.00p 400.00p 400.00p 4102
23/07/2024 410.00p 410.00p 405.00p 410.00p 2742
22/07/2024 410.00p 415.00p 405.00p 410.00p 6072
19/07/2024 410.00p 415.00p 406.00p 410.00p 4083
18/07/2024 407.50p 412.65p 405.00p 410.00p 16361
17/07/2024 410.00p 415.00p 405.00p 407.50p 5604
16/07/2024 412.50p 415.00p 405.20p 410.00p 12695
15/07/2024 417.50p 423.50p 410.30p 412.50p 17801
12/07/2024 417.50p 420.00p 415.50p 417.50p 5153
11/07/2024 417.50p 420.00p 415.05p 417.50p 12312
10/07/2024 425.00p 430.00p 416.00p 417.50p 9956
09/07/2024 432.50p 450.00p 420.00p 422.50p 58048
08/07/2024 425.00p 428.60p 423.00p 425.00p 4809
05/07/2024 425.00p 430.00p 420.00p 425.00p 11902
04/07/2024 425.00p 435.00p 420.00p 425.00p 13644
03/07/2024 420.00p 432.00p 418.00p 418.00p 10351
02/07/2024 417.50p 432.00p 417.50p 420.00p 12323
01/07/2024 415.00p 425.00p 413.80p 415.00p 4374
28/06/2024 417.50p 425.00p 413.56p 415.00p 9998
27/06/2024 397.50p 425.00p 397.50p 420.00p 17150
26/06/2024 400.00p 405.00p 390.00p 397.50p 2926
25/06/2024 397.50p 410.00p 397.50p 400.00p 1486
24/06/2024 398.50p 415.00p 398.50p 405.00p 26170
21/06/2024 398.50p 410.00p 396.00p 405.00p 3898
20/06/2024 402.50p 410.00p 393.00p 398.50p 7881
19/06/2024 402.50p 411.00p 396.50p 402.50p 3524
18/06/2024 405.00p 405.00p 400.00p 402.50p 1008
17/06/2024 405.00p 405.00p 400.00p 405.00p 10156
14/06/2024 415.00p 417.78p 401.50p 405.00p 7934
13/06/2024 417.50p 420.00p 413.00p 415.00p 12455
12/06/2024 405.00p 420.00p 405.00p 417.50p 8403
11/06/2024 387.50p 410.00p 377.50p 407.50p 21003
10/06/2024 387.50p 400.00p 381.00p 387.50p 2497
07/06/2024 387.50p 387.50p 376.65p 382.50p 1515
06/06/2024 387.50p 390.00p 376.65p 387.50p 426
05/06/2024 382.50p 390.00p 380.00p 387.50p 7084
04/06/2024 382.50p 390.00p 376.31p 382.50p 4108
03/06/2024 382.50p 390.00p 375.00p 382.50p 3383
31/05/2024 400.00p 400.00p 375.00p 382.50p 11899
30/05/2024 397.50p 404.10p 393.90p 400.00p 6417
29/05/2024 380.00p 405.00p 380.00p 397.50p 13842
28/05/2024 380.00p 385.00p 379.50p 380.00p 5435
24/05/2024 377.50p 385.00p 372.55p 380.00p 10440
23/05/2024 375.00p 384.00p 372.55p 377.50p 2225
22/05/2024 375.00p 385.00p 370.00p 375.00p 7201
21/05/2024 367.50p 380.00p 360.00p 375.00p 9396
20/05/2024 365.00p 374.00p 360.00p 367.50p 14919
17/05/2024 340.00p 370.00p 340.00p 365.00p 8038
16/05/2024 365.00p 365.00p 335.00p 340.00p 26700
15/05/2024 362.50p 370.00p 350.00p 360.00p 12786
14/05/2024 362.50p 375.00p 350.00p 362.50p 3481
13/05/2024 362.50p 375.00p 350.00p 362.50p 7303
10/05/2024 365.00p 375.00p 355.00p 365.00p 10374
09/05/2024 365.00p 365.00p 358.55p 365.00p 2538
08/05/2024 362.50p 365.00p 355.00p 360.00p 5732
07/05/2024 372.50p 380.00p 355.00p 362.50p 9962
03/05/2024 365.00p 380.00p 360.50p 372.50p 26490
02/05/2024 340.00p 371.00p 340.00p 371.00p 23762
01/05/2024 335.00p 350.00p 335.00p 340.00p 35502
30/04/2024 327.50p 340.00p 326.50p 332.00p 48919
29/04/2024 327.50p 335.00p 325.30p 327.50p 14881
26/04/2024 327.50p 335.00p 320.00p 327.50p 5142
25/04/2024 325.00p 327.50p 319.00p 327.50p 7795
24/04/2024 325.00p 325.00p 317.76p 325.00p 2531
23/04/2024 325.00p 335.00p 315.00p 325.00p 4076
22/04/2024 325.00p 335.00p 317.40p 320.00p 3653
19/04/2024 325.00p 330.00p 315.00p 325.00p 3770
18/04/2024 325.00p 335.00p 317.00p 325.00p 4035
17/04/2024 325.00p 335.00p 315.00p 325.00p 6819
16/04/2024 332.50p 335.00p 315.00p 325.00p 10445
15/04/2024 332.50p 340.00p 325.00p 332.50p 4663
12/04/2024 337.50p 345.00p 330.00p 332.50p 7014
11/04/2024 337.50p 345.00p 330.00p 337.50p 5911
10/04/2024 327.50p 345.00p 327.50p 337.50p 32120
09/04/2024 317.50p 335.00p 316.60p 327.50p 41289
08/04/2024 317.50p 320.00p 315.00p 317.50p 22889
05/04/2024 317.50p 320.00p 315.00p 317.50p 10030
04/04/2024 317.50p 320.00p 316.80p 317.50p 11894
03/04/2024 317.50p 320.00p 316.80p 317.50p 2375
02/04/2024 317.50p 320.00p 315.00p 320.00p 33018
28/03/2024 317.50p 320.00p 315.70p 318.00p 17059
27/03/2024 317.50p 320.00p 315.00p 317.50p 19275
26/03/2024 320.00p 325.00p 315.00p 320.00p 42322
25/03/2024 327.50p 330.00p 315.30p 325.00p 42770
22/03/2024 327.50p 330.00p 325.00p 327.00p 15354
21/03/2024 327.50p 332.04p 326.00p 327.50p 16106
20/03/2024 340.00p 340.00p 332.50p 327.50p 11170
19/03/2024 340.00p 340.00p 330.00p 332.50p 38923
18/03/2024 340.00p 345.00p 330.00p 340.00p 8324
15/03/2024 345.00p 350.00p 335.75p 340.00p 4062
14/03/2024 345.00p 350.00p 340.50p 345.00p 1745
13/03/2024 345.00p 350.00p 340.00p 345.00p 10826
12/03/2024 345.00p 350.00p 335.00p 345.00p 2403
11/03/2024 345.00p 347.00p 331.50p 340.00p 14700
08/03/2024 345.00p 350.00p 340.00p 342.00p 10235
07/03/2024 350.00p 355.00p 345.00p 345.00p 26108
06/03/2024 360.00p 365.00p 345.00p 350.00p 4868
05/03/2024 360.00p 365.00p 353.24p 360.00p 4352
04/03/2024 362.50p 370.00p 353.33p 360.00p 8283
01/03/2024 365.00p 370.00p 355.75p 362.50p 23321
29/02/2024 370.00p 370.00p 360.00p 365.00p 19536
28/02/2024 370.00p 375.00p 365.00p 370.00p 4954
27/02/2024 370.00p 375.00p 366.00p 370.00p 10806
26/02/2024 370.00p 375.00p 365.00p 370.00p 6458
23/02/2024 370.00p 375.00p 366.00p 370.00p 15645
22/02/2024 370.00p 371.00p 365.00p 370.00p 25765
21/02/2024 370.00p 375.00p 366.00p 370.00p 2044
20/02/2024 370.00p 375.00p 366.00p 370.00p 646
19/02/2024 370.00p 375.00p 365.00p 370.00p 5330
16/02/2024 377.50p 381.44p 365.00p 370.00p 11948
15/02/2024 390.00p 394.00p 370.18p 377.50p 116128
14/02/2024 390.00p 395.00p 385.00p 390.00p 8860
13/02/2024 390.00p 395.00p 385.00p 390.00p 19831
12/02/2024 390.00p 392.00p 385.00p 388.00p 8944
09/02/2024 390.00p 392.00p 385.00p 390.00p 3378

*Close Price adjusted for both dividends and splits