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:
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
Water Intelligence (WATR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 124800 |
| 18/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 7616 |
| 15/09/2017 | 134.00p | 134.00p | 130.00p | 130.00p | 3604 |
| 14/09/2017 | 139.00p | 139.00p | 134.00p | 134.00p | 7571 |
| 13/09/2017 | 140.00p | 140.00p | 139.00p | 139.00p | 2000 |
| 12/09/2017 | 141.00p | 141.00p | 140.00p | 140.00p | 12000 |
| 11/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 80 |
| 08/09/2017 | 137.50p | 141.00p | 137.50p | 141.00p | 2820 |
| 07/09/2017 | 137.50p | 137.50p | 135.00p | 137.50p | 21651 |
| 06/09/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 6787 |
| 05/09/2017 | 137.50p | 137.50p | 135.00p | 137.50p | 4340 |
| 04/09/2017 | 130.00p | 139.00p | 130.00p | 135.00p | 28152 |
| 01/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 2105 |
| 31/08/2017 | 132.50p | 132.50p | 130.00p | 130.00p | 9426 |
| 30/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 3933 |
| 29/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 1632 |
| 25/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 458 |
| 24/08/2017 | 131.00p | 135.00p | 131.00p | 132.50p | 16171 |
| 23/08/2017 | 128.50p | 131.00p | 127.00p | 131.00p | 21938 |
| 22/08/2017 | 122.50p | 127.00p | 122.50p | 127.00p | 19909 |
| 21/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/08/2017 | 121.50p | 122.50p | 121.50p | 122.50p | 144 |
| 16/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 9192 |
| 14/08/2017 | 122.50p | 122.50p | 121.50p | 121.50p | 52581 |
| 11/08/2017 | 123.50p | 123.50p | 122.50p | 122.50p | 17708 |
| 10/08/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 2072 |
| 09/08/2017 | 110.50p | 123.50p | 108.00p | 123.50p | 57161 |
| 08/08/2017 | 108.00p | 108.00p | 106.00p | 108.00p | 24789 |
| 07/08/2017 | 109.50p | 109.50p | 105.00p | 106.00p | 14675 |
| 04/08/2017 | 109.50p | 109.50p | 109.50p | 109.50p | 18701 |
| 03/08/2017 | 109.50p | 109.50p | 109.50p | 109.50p | 446 |
| 02/08/2017 | 115.00p | 115.00p | 109.50p | 109.50p | 10143 |
| 01/08/2017 | 117.50p | 117.50p | 114.00p | 115.00p | 7875 |
| 31/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 650 |
| 28/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/07/2017 | 120.00p | 120.00p | 117.50p | 117.50p | 4008 |
| 26/07/2017 | 122.50p | 122.50p | 120.00p | 120.00p | 6115 |
| 25/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 372 |
| 24/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 1262 |
| 21/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 4509 |
| 19/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 3000 |
| 17/07/2017 | 125.00p | 125.00p | 120.00p | 122.50p | 8622 |
| 14/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 8731 |
| 13/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 647 |
| 10/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1572 |
| 05/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/07/2017 | 130.00p | 130.00p | 125.00p | 125.00p | 12293 |
| 03/07/2017 | 132.50p | 132.50p | 130.00p | 130.00p | 10500 |
| 30/06/2017 | 130.00p | 132.50p | 130.00p | 132.50p | 12500 |
| 29/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 21669 |
| 28/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 920 |
| 27/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/06/2017 | 131.50p | 131.50p | 130.00p | 130.00p | 25463 |
| 23/06/2017 | 135.00p | 135.00p | 131.50p | 131.50p | 6536 |
| 22/06/2017 | 132.50p | 135.00p | 132.50p | 135.00p | 0 |
| 21/06/2017 | 127.50p | 133.50p | 127.50p | 132.50p | 0 |
| 20/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/06/2017 | 127.50p | 127.50p | 120.00p | 127.50p | 7918 |
| 15/06/2017 | 127.50p | 133.22p | 121.65p | 127.50p | 8646 |
| 14/06/2017 | 125.50p | 133.35p | 122.22p | 127.50p | 8421 |
| 13/06/2017 | 113.50p | 128.00p | 112.84p | 125.50p | 66402 |
| 12/06/2017 | 110.00p | 110.00p | 108.00p | 110.00p | 4912 |
| 09/06/2017 | 109.00p | 113.50p | 109.00p | 110.00p | 5000 |
| 08/06/2017 | 109.00p | 109.00p | 103.24p | 109.00p | 500 |
| 07/06/2017 | 107.50p | 109.75p | 107.50p | 109.00p | 4151 |
| 06/06/2017 | 110.00p | 110.00p | 100.91p | 106.50p | 6836 |
| 05/06/2017 | 110.00p | 110.00p | 105.20p | 110.00p | 2904 |
| 02/06/2017 | 111.00p | 111.00p | 105.20p | 110.00p | 6000 |
| 01/06/2017 | 115.00p | 115.00p | 105.00p | 111.00p | 42830 |
| 31/05/2017 | 115.00p | 115.00p | 110.00p | 115.00p | 32500 |
| 30/05/2017 | 115.00p | 115.00p | 110.02p | 115.00p | 870 |
| 26/05/2017 | 120.00p | 120.00p | 110.00p | 115.00p | 42580 |
| 25/05/2017 | 125.00p | 125.00p | 117.50p | 120.00p | 6273 |
| 24/05/2017 | 122.50p | 125.00p | 121.50p | 122.50p | 16022 |
| 23/05/2017 | 125.00p | 125.00p | 121.50p | 122.50p | 16060 |
| 22/05/2017 | 127.50p | 130.00p | 122.10p | 125.00p | 75738 |
| 19/05/2017 | 120.00p | 130.00p | 118.40p | 125.00p | 25609 |
| 18/05/2017 | 121.00p | 130.00p | 120.00p | 120.00p | 8634 |
| 17/05/2017 | 120.00p | 125.00p | 117.00p | 123.50p | 30709 |
| 16/05/2017 | 135.00p | 135.00p | 105.05p | 117.50p | 131439 |
| 15/05/2017 | 130.00p | 140.00p | 127.00p | 133.50p | 48899 |
| 12/05/2017 | 136.00p | 137.50p | 120.10p | 130.00p | 36080 |
| 11/05/2017 | 140.00p | 141.00p | 135.00p | 137.50p | 9696 |
| 10/05/2017 | 140.00p | 140.00p | 135.20p | 140.00p | 2200 |
| 09/05/2017 | 140.00p | 143.00p | 135.20p | 140.00p | 15613 |
| 08/05/2017 | 137.50p | 145.14p | 135.78p | 140.00p | 12959 |
| 05/05/2017 | 136.00p | 141.16p | 132.00p | 136.00p | 5771 |
| 04/05/2017 | 135.00p | 139.80p | 132.00p | 136.00p | 7160 |
| 03/05/2017 | 135.00p | 135.00p | 131.33p | 135.00p | 19 |
| 02/05/2017 | 131.00p | 141.76p | 131.00p | 135.00p | 11612 |
| 28/04/2017 | 125.00p | 135.00p | 125.00p | 131.00p | 34961 |
| 27/04/2017 | 119.00p | 130.00p | 119.00p | 125.00p | 7941 |
| 26/04/2017 | 116.50p | 121.64p | 116.50p | 119.00p | 1500 |
| 25/04/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 7500 |
| 24/04/2017 | 116.50p | 121.00p | 110.00p | 116.50p | 4122 |
| 21/04/2017 | 116.50p | 120.33p | 111.30p | 116.50p | 5170 |
| 20/04/2017 | 116.50p | 117.00p | 111.30p | 116.50p | 4500 |
| 19/04/2017 | 116.50p | 116.50p | 111.30p | 116.50p | 6716 |
| 18/04/2017 | 116.50p | 122.74p | 111.30p | 116.50p | 3252 |
| 13/04/2017 | 115.00p | 118.00p | 111.30p | 116.50p | 4951 |
| 12/04/2017 | 108.50p | 120.00p | 108.50p | 115.00p | 34020 |
| 11/04/2017 | 108.50p | 110.45p | 102.00p | 108.50p | 17000 |
| 10/04/2017 | 108.00p | 108.50p | 102.00p | 108.50p | 5831 |
| 07/04/2017 | 108.00p | 110.16p | 102.00p | 108.00p | 13911 |
| 06/04/2017 | 109.50p | 112.69p | 103.20p | 108.00p | 12244 |
| 05/04/2017 | 120.00p | 120.00p | 106.00p | 109.50p | 50185 |
| 04/04/2017 | 120.00p | 120.50p | 115.20p | 120.00p | 6602 |
| 03/04/2017 | 120.00p | 123.00p | 119.50p | 120.00p | 13272 |
| 31/03/2017 | 120.00p | 123.86p | 115.20p | 120.00p | 16467 |
| 30/03/2017 | 122.50p | 123.00p | 115.20p | 120.00p | 17762 |
| 29/03/2017 | 122.50p | 124.45p | 118.10p | 122.50p | 18390 |
| 28/03/2017 | 122.50p | 122.50p | 116.25p | 122.50p | 8047 |
| 27/03/2017 | 122.50p | 129.70p | 122.50p | 122.50p | 1773 |
| 24/03/2017 | 122.50p | 129.11p | 115.30p | 122.50p | 1386 |
| 23/03/2017 | 122.50p | 128.35p | 118.00p | 122.50p | 4607 |
| 22/03/2017 | 122.50p | 127.00p | 118.00p | 122.50p | 5724 |
| 21/03/2017 | 122.50p | 122.50p | 115.50p | 122.50p | 718 |
| 20/03/2017 | 122.50p | 124.00p | 115.00p | 122.50p | 6745 |
| 17/03/2017 | 125.00p | 127.00p | 120.20p | 125.00p | 2305 |
| 16/03/2017 | 125.00p | 125.00p | 120.00p | 125.00p | 2242 |
| 15/03/2017 | 125.00p | 126.00p | 120.20p | 125.00p | 11145 |
| 14/03/2017 | 125.00p | 129.00p | 122.70p | 125.00p | 8064 |
| 13/03/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 4863 |
| 10/03/2017 | 125.00p | 130.00p | 122.50p | 125.00p | 10158 |
| 09/03/2017 | 134.00p | 134.00p | 116.00p | 125.00p | 37186 |
| 08/03/2017 | 134.00p | 134.00p | 125.00p | 134.00p | 9652 |
| 07/03/2017 | 134.00p | 140.00p | 132.80p | 134.00p | 16830 |
| 06/03/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 03/03/2017 | 134.00p | 139.40p | 134.00p | 134.00p | 2000 |
| 02/03/2017 | 133.00p | 137.50p | 128.00p | 134.00p | 4036 |
| 01/03/2017 | 133.00p | 137.50p | 128.50p | 133.00p | 1644 |
| 28/02/2017 | 138.00p | 138.00p | 128.50p | 133.00p | 17778 |
| 27/02/2017 | 138.00p | 143.00p | 136.20p | 138.00p | 2080 |
| 24/02/2017 | 134.00p | 142.00p | 131.00p | 139.00p | 13605 |
| 23/02/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 22/02/2017 | 134.00p | 136.75p | 131.00p | 134.00p | 10682 |
| 21/02/2017 | 134.00p | 136.76p | 128.00p | 134.00p | 3626 |
| 20/02/2017 | 134.00p | 136.76p | 134.00p | 134.00p | 831 |
| 17/02/2017 | 139.00p | 140.00p | 131.00p | 134.00p | 30591 |
| 16/02/2017 | 139.00p | 143.00p | 139.00p | 139.00p | 2422 |
| 15/02/2017 | 145.00p | 145.00p | 133.56p | 139.00p | 12623 |
| 14/02/2017 | 145.00p | 149.50p | 140.00p | 145.00p | 6188 |
| 13/02/2017 | 141.50p | 150.00p | 139.00p | 145.00p | 35530 |
| 10/02/2017 | 135.00p | 147.00p | 135.00p | 141.50p | 44563 |
| 09/02/2017 | 132.50p | 140.00p | 126.00p | 135.00p | 39795 |
| 08/02/2017 | 136.00p | 136.00p | 120.00p | 125.00p | 39024 |
| 07/02/2017 | 135.00p | 143.00p | 130.70p | 135.00p | 48774 |
| 06/02/2017 | 119.00p | 146.49p | 119.00p | 135.00p | 115184 |
| 03/02/2017 | 115.50p | 119.00p | 112.56p | 115.00p | 4508 |
| 02/02/2017 | 116.00p | 120.00p | 116.00p | 116.00p | 1242 |
| 01/02/2017 | 114.00p | 116.00p | 112.00p | 116.00p | 11475 |
| 31/01/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/01/2017 | 116.00p | 116.00p | 112.00p | 114.00p | 15762 |
| 27/01/2017 | 121.00p | 125.00p | 111.00p | 115.50p | 34890 |
| 26/01/2017 | 121.00p | 125.00p | 120.00p | 121.00p | 1320 |
| 25/01/2017 | 117.50p | 125.00p | 117.50p | 121.00p | 9939 |
| 24/01/2017 | 117.00p | 120.00p | 117.00p | 117.50p | 6255 |
| 23/01/2017 | 114.50p | 119.00p | 114.50p | 117.00p | 12230 |
| 20/01/2017 | 104.50p | 118.87p | 104.50p | 114.50p | 33774 |
| 19/01/2017 | 102.50p | 107.00p | 102.50p | 104.50p | 15354 |
| 18/01/2017 | 105.00p | 105.00p | 95.00p | 102.50p | 27485 |
| 17/01/2017 | 111.00p | 114.00p | 100.00p | 105.00p | 21204 |
| 16/01/2017 | 113.50p | 115.00p | 107.00p | 111.00p | 10238 |
| 13/01/2017 | 115.50p | 115.50p | 113.00p | 113.50p | 6950 |
| 12/01/2017 | 115.50p | 115.50p | 113.00p | 115.50p | 1000 |
| 11/01/2017 | 117.00p | 118.00p | 113.00p | 115.50p | 22325 |
| 10/01/2017 | 117.00p | 120.00p | 117.00p | 117.00p | 10709 |
| 09/01/2017 | 117.00p | 123.00p | 112.50p | 117.00p | 32990 |
| 06/01/2017 | 105.50p | 120.00p | 105.50p | 117.00p | 33628 |
| 05/01/2017 | 95.00p | 107.00p | 95.00p | 105.00p | 81543 |
| 04/01/2017 | 95.00p | 96.50p | 95.00p | 95.00p | 16286 |
| 03/01/2017 | 95.00p | 97.46p | 95.00p | 95.00p | 8831 |
| 30/12/2016 | 94.00p | 98.00p | 93.30p | 95.00p | 45317 |
| 29/12/2016 | 92.00p | 94.00p | 91.50p | 94.00p | 53461 |
| 28/12/2016 | 88.50p | 93.00p | 88.50p | 92.00p | 30024 |
| 23/12/2016 | 88.00p | 92.00p | 88.00p | 88.50p | 33472 |
| 22/12/2016 | 88.00p | 89.92p | 88.00p | 88.00p | 71388 |
| 21/12/2016 | 83.00p | 92.33p | 83.00p | 88.00p | 140055 |
| 20/12/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 19/12/2016 | 84.50p | 84.50p | 81.50p | 81.50p | 6392 |
| 16/12/2016 | 86.00p | 86.00p | 83.00p | 84.50p | 4486 |
| 15/12/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 14/12/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/12/2016 | 86.00p | 89.00p | 85.00p | 86.00p | 1404 |
| 12/12/2016 | 86.50p | 86.50p | 84.00p | 86.00p | 5569 |
| 09/12/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 618 |
| 08/12/2016 | 87.00p | 86.50p | 86.50p | 86.50p | 0 |
| 07/12/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 2213 |
| 06/12/2016 | 86.50p | 86.50p | 84.00p | 86.50p | 4247 |
| 05/12/2016 | 88.00p | 88.00p | 84.00p | 86.50p | 6170 |
| 02/12/2016 | 88.00p | 88.00p | 86.80p | 88.00p | 15700 |
*Close Price adjusted for both dividends and splits