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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Water Intelligence (WATR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 407.50p | 408.00p | 400.00p | 402.50p | 16339 |
| 19/12/2024 | 407.50p | 410.00p | 400.00p | 407.50p | 2742 |
| 18/12/2024 | 407.50p | 415.00p | 400.00p | 407.50p | 5092 |
| 17/12/2024 | 410.00p | 416.90p | 403.00p | 407.50p | 3546 |
| 16/12/2024 | 410.00p | 416.90p | 400.00p | 410.00p | 3382 |
| 13/12/2024 | 415.00p | 420.00p | 402.50p | 410.00p | 6192 |
| 12/12/2024 | 397.50p | 420.00p | 397.50p | 412.00p | 29165 |
| 11/12/2024 | 397.50p | 405.00p | 390.00p | 397.50p | 6703 |
| 10/12/2024 | 397.50p | 405.00p | 390.00p | 397.50p | 5152 |
| 09/12/2024 | 397.50p | 405.00p | 390.00p | 397.50p | 10313 |
| 06/12/2024 | 397.50p | 405.00p | 390.00p | 397.50p | 212629 |
| 05/12/2024 | 405.00p | 410.00p | 393.75p | 397.50p | 5540 |
| 04/12/2024 | 385.00p | 400.00p | 380.00p | 397.50p | 8239 |
| 03/12/2024 | 382.50p | 390.00p | 378.50p | 385.00p | 8289 |
| 02/12/2024 | 380.00p | 388.00p | 376.00p | 382.50p | 126389 |
| 29/11/2024 | 395.00p | 395.00p | 375.00p | 380.00p | 10697 |
| 28/11/2024 | 382.50p | 395.00p | 382.50p | 395.00p | 10035 |
| 27/11/2024 | 377.50p | 390.00p | 376.75p | 382.50p | 16203 |
| 26/11/2024 | 395.00p | 395.00p | 375.50p | 377.50p | 16293 |
| 25/11/2024 | 405.00p | 406.00p | 350.00p | 395.00p | 33989 |
| 22/11/2024 | 407.50p | 407.50p | 400.00p | 405.00p | 2363 |
| 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 |
*Close Price adjusted for both dividends and splits