Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2016 88.50p 88.50p 86.90p 88.00p 15000
30/11/2016 88.00p 88.00p 88.00p 88.00p 0
29/11/2016 88.00p 88.00p 88.00p 88.00p 0
28/11/2016 89.00p 89.00p 85.00p 88.00p 16105
25/11/2016 89.00p 89.00p 89.00p 89.00p 9911
24/11/2016 81.50p 91.12p 81.50p 89.00p 46977
23/11/2016 78.50p 81.23p 78.50p 78.50p 524
22/11/2016 78.50p 81.23p 78.00p 78.50p 140
21/11/2016 78.50p 81.51p 75.00p 78.50p 8487
18/11/2016 78.50p 78.50p 77.00p 78.50p 0
17/11/2016 78.50p 81.51p 78.50p 78.50p 882
16/11/2016 78.50p 78.50p 78.50p 78.50p 0
15/11/2016 78.50p 78.50p 78.50p 78.50p 0
14/11/2016 78.50p 78.50p 78.50p 78.50p 0
11/11/2016 80.00p 80.00p 75.00p 78.50p 5826
10/11/2016 80.00p 80.00p 80.00p 80.00p 0
09/11/2016 77.50p 80.00p 77.50p 80.00p 5000
08/11/2016 81.00p 81.00p 80.00p 81.00p 0
07/11/2016 81.00p 84.50p 77.00p 81.00p 1487
04/11/2016 81.00p 81.00p 81.00p 81.00p 0
03/11/2016 81.00p 81.00p 81.00p 81.00p 0
02/11/2016 81.00p 84.60p 81.00p 81.00p 576
01/11/2016 81.00p 81.00p 81.00p 81.00p 0
31/10/2016 81.00p 81.00p 81.00p 81.00p 0
28/10/2016 81.00p 81.00p 78.36p 81.00p 920
27/10/2016 81.00p 84.60p 81.00p 81.00p 7167
26/10/2016 81.00p 81.00p 81.00p 81.00p 0
25/10/2016 81.00p 81.00p 81.00p 81.00p 0
24/10/2016 81.00p 84.00p 81.00p 81.00p 3398
21/10/2016 80.50p 82.15p 77.35p 81.00p 3040
20/10/2016 81.50p 84.00p 78.00p 80.50p 5825
19/10/2016 81.50p 83.00p 78.07p 81.50p 1142
18/10/2016 81.50p 81.50p 81.50p 81.50p 0
17/10/2016 82.50p 84.50p 78.25p 81.50p 21057
14/10/2016 82.50p 82.50p 82.50p 82.50p 0
13/10/2016 85.00p 85.00p 81.00p 82.50p 41905
12/10/2016 84.00p 84.00p 84.00p 84.00p 0
11/10/2016 84.00p 88.00p 81.00p 84.00p 3070
10/10/2016 84.00p 84.00p 83.00p 84.00p 3000
07/10/2016 84.00p 88.00p 84.00p 84.00p 7000
06/10/2016 85.00p 85.00p 83.00p 84.00p 3770
05/10/2016 84.00p 84.00p 84.00p 84.00p 0
04/10/2016 84.00p 88.00p 83.00p 84.00p 2260
03/10/2016 84.00p 88.00p 83.00p 84.00p 4016
30/09/2016 84.00p 88.00p 84.00p 84.00p 1351
29/09/2016 84.00p 84.00p 82.16p 84.00p 1840
28/09/2016 84.00p 84.00p 84.00p 84.00p 0
27/09/2016 84.00p 88.00p 84.00p 84.00p 1000
26/09/2016 82.00p 88.00p 80.00p 84.00p 9581
23/09/2016 82.00p 85.00p 82.00p 82.00p 1352
22/09/2016 83.50p 83.50p 80.00p 82.00p 12500
21/09/2016 83.50p 86.00p 82.59p 83.50p 403
20/09/2016 83.50p 83.50p 83.50p 83.50p 0
19/09/2016 83.50p 83.50p 83.50p 83.50p 0
16/09/2016 81.00p 85.00p 81.00p 83.50p 3911
15/09/2016 81.00p 81.00p 81.00p 81.00p 0
14/09/2016 81.00p 81.00p 81.00p 81.00p 0
13/09/2016 81.00p 81.00p 79.00p 81.00p 840
12/09/2016 79.50p 84.00p 79.50p 81.00p 3700
09/09/2016 79.50p 79.50p 78.00p 79.50p 1718
08/09/2016 79.50p 79.50p 79.50p 79.50p 0
07/09/2016 79.50p 79.50p 79.50p 79.50p 0
06/09/2016 79.50p 84.00p 79.50p 79.50p 217
05/09/2016 79.50p 84.00p 79.50p 79.50p 5940
02/09/2016 88.00p 91.00p 76.80p 79.50p 49058
01/09/2016 88.00p 89.00p 86.64p 88.00p 43725
31/08/2016 79.50p 88.70p 79.50p 86.00p 63387
30/08/2016 70.00p 82.00p 69.47p 79.50p 24992
26/08/2016 69.50p 71.15p 69.50p 70.00p 16643
25/08/2016 69.50p 71.15p 69.50p 69.50p 562
24/08/2016 69.50p 69.50p 67.31p 69.50p 7820
23/08/2016 70.00p 70.00p 67.00p 69.50p 11000
22/08/2016 70.00p 70.00p 67.37p 70.00p 5000
19/08/2016 71.00p 71.00p 69.45p 70.00p 4140
18/08/2016 71.00p 71.00p 71.00p 71.00p 0
17/08/2016 71.00p 72.32p 71.00p 71.00p 750
16/08/2016 71.00p 71.00p 69.84p 71.00p 2070
15/08/2016 69.50p 71.00p 69.22p 71.00p 4289
12/08/2016 69.50p 69.50p 69.50p 69.50p 0
11/08/2016 69.50p 69.50p 69.50p 69.50p 0
10/08/2016 69.00p 71.00p 69.00p 69.50p 1194
09/08/2016 69.00p 69.00p 69.00p 69.00p 0
08/08/2016 69.00p 71.00p 69.00p 69.00p 1552
05/08/2016 69.00p 69.00p 69.00p 69.00p 0
04/08/2016 69.00p 69.00p 69.00p 69.00p 0
03/08/2016 69.00p 71.00p 69.00p 69.00p 200
02/08/2016 69.00p 69.00p 69.00p 69.00p 0
01/08/2016 69.50p 71.00p 69.00p 69.00p 1266
29/07/2016 69.50p 69.50p 69.50p 69.50p 0
28/07/2016 69.50p 69.50p 69.00p 69.50p 1125
27/07/2016 69.50p 69.50p 69.00p 69.50p 1376
26/07/2016 69.50p 69.50p 69.50p 69.50p 0
25/07/2016 69.00p 71.00p 69.00p 69.50p 732
22/07/2016 69.00p 69.72p 69.00p 69.00p 1810
21/07/2016 69.00p 70.50p 69.00p 69.00p 0
20/07/2016 69.00p 69.00p 69.00p 69.00p 0
19/07/2016 69.00p 69.00p 69.00p 69.00p 0
18/07/2016 69.00p 71.00p 69.00p 69.00p 700
15/07/2016 69.00p 69.00p 69.00p 69.00p 920
14/07/2016 69.00p 71.00p 69.00p 69.00p 1000
13/07/2016 69.00p 69.00p 69.00p 69.00p 0
12/07/2016 69.00p 70.60p 69.00p 69.00p 418
11/07/2016 69.00p 70.50p 69.00p 69.00p 8493
08/07/2016 69.00p 70.60p 67.50p 69.00p 1020
07/07/2016 69.00p 69.00p 69.00p 69.00p 0
06/07/2016 69.00p 69.00p 69.00p 69.00p 0
05/07/2016 69.00p 69.00p 69.00p 69.00p 0
04/07/2016 69.00p 69.00p 69.00p 69.00p 0
01/07/2016 69.00p 69.00p 69.00p 69.00p 0
30/06/2016 69.00p 69.00p 69.00p 69.00p 0
29/06/2016 68.50p 69.70p 68.50p 69.00p 709
28/06/2016 69.50p 69.50p 67.77p 68.50p 1575
27/06/2016 71.00p 71.00p 68.77p 69.50p 2400
24/06/2016 71.50p 73.34p 68.77p 71.00p 1274
23/06/2016 72.50p 77.00p 71.50p 74.00p 6840
22/06/2016 72.50p 75.00p 72.50p 72.50p 6530
21/06/2016 72.50p 75.00p 72.50p 72.50p 3500
20/06/2016 69.00p 72.50p 69.00p 72.50p 9056
17/06/2016 70.00p 70.00p 68.00p 69.00p 7927
16/06/2016 70.00p 70.00p 68.00p 70.00p 7261
15/06/2016 70.00p 70.00p 70.00p 70.00p 0
14/06/2016 70.00p 70.00p 70.00p 70.00p 1810
13/06/2016 61.00p 70.00p 61.00p 70.00p 180411
10/06/2016 59.00p 59.00p 59.00p 59.00p 0
09/06/2016 59.00p 61.50p 59.00p 59.00p 0
08/06/2016 59.00p 59.80p 58.10p 59.00p 2892
07/06/2016 59.00p 59.00p 59.00p 59.00p 0
06/06/2016 59.00p 59.00p 59.00p 59.00p 0
03/06/2016 58.50p 59.70p 58.50p 59.00p 2241
02/06/2016 58.50p 58.50p 58.50p 58.50p 0
01/06/2016 58.50p 59.70p 58.50p 58.50p 73
31/05/2016 58.50p 58.50p 58.50p 58.50p 0
27/05/2016 58.50p 58.50p 57.00p 58.50p 6900
26/05/2016 56.50p 60.00p 56.50p 58.50p 6654
25/05/2016 55.00p 57.77p 55.00p 56.50p 17460
24/05/2016 55.00p 55.00p 55.00p 55.00p 0
23/05/2016 55.00p 55.00p 55.00p 55.00p 0
20/05/2016 55.00p 55.00p 55.00p 55.00p 0
19/05/2016 55.00p 55.00p 55.00p 55.00p 0
18/05/2016 55.00p 55.00p 55.00p 55.00p 0
17/05/2016 55.00p 55.00p 55.00p 55.00p 0
16/05/2016 54.50p 55.00p 54.50p 55.00p 10600
13/05/2016 53.50p 54.50p 54.50p 54.50p 0
12/05/2016 53.50p 54.50p 54.50p 54.50p 0
11/05/2016 54.50p 55.00p 54.50p 54.50p 1522
10/05/2016 54.50p 54.50p 54.50p 54.50p 0
09/05/2016 54.50p 55.00p 52.00p 54.50p 221
06/05/2016 54.50p 55.00p 54.50p 54.50p 1069
05/05/2016 54.50p 55.00p 54.50p 54.50p 0
04/05/2016 54.50p 54.50p 54.50p 54.50p 0
03/05/2016 55.00p 55.00p 52.00p 54.50p 9660
29/04/2016 55.00p 55.00p 52.00p 55.00p 460
28/04/2016 55.00p 55.00p 52.00p 55.00p 460
27/04/2016 55.00p 55.00p 55.00p 55.00p 0
26/04/2016 55.00p 55.00p 55.00p 55.00p 0
25/04/2016 55.00p 55.50p 52.00p 55.00p 690
22/04/2016 55.00p 57.00p 52.25p 55.00p 2630
21/04/2016 55.00p 57.00p 55.00p 55.00p 505
20/04/2016 55.00p 55.00p 53.00p 55.00p 1380
19/04/2016 55.00p 55.50p 53.00p 55.00p 920
18/04/2016 55.00p 55.00p 55.00p 55.00p 0
15/04/2016 55.00p 55.00p 52.50p 55.00p 9954
14/04/2016 55.00p 55.00p 55.00p 55.00p 0
13/04/2016 55.00p 55.00p 53.00p 55.00p 1150
12/04/2016 55.00p 55.50p 53.00p 55.00p 585
11/04/2016 55.00p 55.00p 53.00p 55.00p 41610
08/04/2016 54.50p 58.00p 53.00p 55.00p 48713
07/04/2016 54.50p 54.50p 52.25p 54.50p 9954
06/04/2016 55.00p 56.95p 52.00p 54.50p 16580
05/04/2016 55.00p 55.00p 52.50p 55.00p 460
04/04/2016 55.00p 55.50p 52.50p 55.00p 12880
01/04/2016 53.50p 56.00p 52.00p 55.00p 14535
31/03/2016 57.50p 57.50p 51.00p 53.50p 9677
30/03/2016 57.50p 57.50p 53.53p 57.50p 15088
29/03/2016 57.50p 60.00p 56.00p 57.50p 2667
24/03/2016 55.50p 59.00p 54.00p 57.50p 763
23/03/2016 54.00p 57.00p 54.00p 55.50p 8632
22/03/2016 54.00p 56.34p 51.30p 54.00p 7900
21/03/2016 55.00p 56.44p 52.00p 54.00p 8211
18/03/2016 56.50p 58.00p 53.00p 55.00p 4445
17/03/2016 56.50p 58.00p 54.00p 56.50p 29850
16/03/2016 58.50p 60.95p 55.00p 56.50p 4973
15/03/2016 60.00p 61.50p 55.35p 58.50p 6843
14/03/2016 60.00p 61.00p 58.00p 60.00p 5833
11/03/2016 60.00p 60.00p 60.00p 60.00p 386
10/03/2016 61.00p 61.00p 58.00p 60.00p 3196
09/03/2016 61.50p 62.20p 58.00p 61.00p 3641
08/03/2016 61.50p 61.50p 58.00p 61.50p 20
07/03/2016 62.50p 62.50p 58.00p 61.50p 5323
04/03/2016 62.50p 62.80p 60.00p 62.50p 21769
03/03/2016 62.50p 62.50p 60.05p 62.50p 5000
02/03/2016 62.50p 62.50p 60.05p 62.50p 41
01/03/2016 62.50p 64.95p 62.50p 62.50p 1000
29/02/2016 62.50p 62.50p 60.75p 62.50p 2765
26/02/2016 62.50p 62.50p 60.75p 62.50p 5000
25/02/2016 62.50p 65.00p 60.75p 62.50p 10809
24/02/2016 62.50p 65.00p 62.50p 62.50p 77
23/02/2016 62.50p 64.50p 60.00p 62.50p 501
22/02/2016 62.50p 64.50p 62.50p 62.50p 200
19/02/2016 62.50p 64.50p 62.50p 62.50p 300

*Close Price adjusted for both dividends and splits