Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2016 62.50p 64.65p 60.00p 62.50p 1769
17/02/2016 62.50p 64.15p 60.00p 62.50p 206
16/02/2016 62.50p 64.15p 62.50p 62.50p 100
15/02/2016 62.50p 62.50p 62.50p 62.50p 0
12/02/2016 62.50p 62.50p 62.50p 62.50p 0
11/02/2016 62.50p 62.50p 62.50p 62.50p 0
10/02/2016 62.50p 64.15p 60.00p 62.50p 2234
09/02/2016 62.50p 65.00p 60.25p 62.50p 498
08/02/2016 62.50p 62.50p 60.25p 62.50p 199
05/02/2016 62.50p 64.95p 59.00p 62.50p 4743
04/02/2016 60.50p 62.95p 60.50p 62.50p 5073
03/02/2016 60.50p 62.95p 60.50p 60.50p 1246
02/02/2016 59.00p 60.50p 58.00p 60.50p 32513
01/02/2016 62.50p 62.50p 56.80p 59.00p 11221
29/01/2016 63.50p 63.50p 61.00p 62.50p 8000
28/01/2016 63.50p 63.50p 60.00p 63.50p 1500
27/01/2016 63.50p 63.50p 60.00p 63.50p 66
26/01/2016 65.00p 65.00p 60.00p 63.50p 10870
25/01/2016 65.00p 67.00p 65.00p 65.00p 231
22/01/2016 63.50p 67.00p 62.50p 65.00p 12217
21/01/2016 61.50p 67.00p 60.50p 63.50p 7509
20/01/2016 60.50p 63.00p 59.00p 61.50p 19442
19/01/2016 60.50p 60.50p 58.00p 60.50p 7207
18/01/2016 60.50p 61.95p 59.00p 60.50p 4186
15/01/2016 61.00p 61.96p 59.00p 61.00p 28284
14/01/2016 61.00p 62.00p 59.00p 61.00p 16020
13/01/2016 62.00p 62.00p 59.00p 61.00p 2163
12/01/2016 62.00p 62.00p 62.00p 62.00p 0
11/01/2016 62.00p 62.00p 59.25p 62.00p 9962
08/01/2016 62.00p 62.50p 59.25p 62.00p 1000
07/01/2016 62.00p 62.00p 59.25p 62.00p 12
06/01/2016 62.00p 62.00p 62.00p 62.00p 0
05/01/2016 62.00p 62.00p 59.25p 62.00p 64
04/01/2016 62.00p 64.00p 59.00p 62.00p 3178
31/12/2015 62.00p 62.00p 62.00p 62.00p 0
30/12/2015 62.00p 62.00p 62.00p 62.00p 0
29/12/2015 62.00p 62.00p 62.00p 62.00p 0
24/12/2015 62.00p 62.00p 59.00p 62.00p 2940
23/12/2015 62.00p 64.00p 62.00p 62.00p 100
22/12/2015 62.00p 62.00p 59.00p 62.00p 105
21/12/2015 62.00p 64.00p 62.00p 62.00p 16
18/12/2015 62.00p 62.00p 59.00p 62.00p 1322
17/12/2015 62.50p 62.50p 58.47p 62.00p 17795
16/12/2015 62.50p 64.00p 62.50p 62.50p 1547
15/12/2015 62.50p 64.00p 62.50p 62.50p 773
14/12/2015 64.00p 64.00p 59.00p 62.50p 5266
11/12/2015 64.00p 64.00p 61.00p 64.00p 6809
10/12/2015 64.00p 64.00p 61.00p 64.00p 500
09/12/2015 64.00p 65.00p 58.50p 64.00p 63969
08/12/2015 75.75p 75.75p 62.00p 64.00p 28050
07/12/2015 77.25p 77.25p 73.50p 75.75p 2460
04/12/2015 77.25p 77.25p 76.00p 77.25p 1000
03/12/2015 77.25p 77.25p 74.50p 77.25p 8538
02/12/2015 77.25p 77.25p 75.50p 77.25p 2010
01/12/2015 77.25p 77.50p 74.77p 77.25p 5618
30/11/2015 77.25p 77.58p 77.25p 77.25p 2500
27/11/2015 77.25p 77.58p 74.77p 77.25p 731
26/11/2015 77.25p 77.25p 74.77p 77.25p 20
25/11/2015 77.25p 77.25p 77.25p 77.25p 0
24/11/2015 77.25p 77.25p 77.25p 77.25p 0
23/11/2015 77.25p 77.25p 74.77p 77.25p 53
20/11/2015 77.25p 77.78p 74.77p 77.25p 281
19/11/2015 77.25p 77.25p 74.50p 77.25p 6567
18/11/2015 77.25p 78.85p 75.00p 77.25p 862
17/11/2015 78.50p 80.00p 74.50p 77.25p 15891
16/11/2015 78.50p 80.00p 78.50p 78.50p 617
13/11/2015 78.50p 78.50p 78.50p 78.50p 0
12/11/2015 78.50p 78.50p 78.50p 78.50p 0
11/11/2015 78.50p 80.60p 78.50p 78.50p 1228
10/11/2015 78.50p 78.50p 75.00p 78.50p 11000
09/11/2015 76.50p 82.00p 76.50p 78.50p 18010
06/11/2015 75.50p 79.00p 74.22p 76.50p 62406
05/11/2015 73.50p 75.50p 73.50p 75.50p 6477
04/11/2015 72.50p 75.50p 72.50p 73.50p 26098
03/11/2015 72.50p 75.00p 72.50p 72.50p 2500
02/11/2015 71.00p 75.00p 71.00p 72.50p 23000
30/10/2015 71.00p 71.00p 70.00p 71.00p 6
29/10/2015 71.50p 72.25p 69.00p 71.00p 7872
28/10/2015 71.50p 71.50p 70.00p 71.50p 71
27/10/2015 71.50p 71.50p 70.00p 71.50p 30
26/10/2015 71.50p 71.50p 71.50p 71.50p 0
23/10/2015 72.75p 72.75p 71.50p 71.50p 2867
22/10/2015 72.75p 72.75p 72.50p 72.75p 3000
21/10/2015 72.75p 73.00p 72.50p 72.75p 13538
20/10/2015 68.00p 73.50p 66.56p 72.75p 6567
19/10/2015 63.00p 70.00p 63.00p 67.00p 19962
16/10/2015 63.00p 63.50p 63.00p 63.00p 470
15/10/2015 63.00p 65.20p 63.00p 63.00p 135246
14/10/2015 63.00p 63.00p 63.00p 63.00p 0
13/10/2015 63.00p 63.00p 63.00p 63.00p 10000
12/10/2015 63.00p 65.00p 63.00p 63.00p 5571
09/10/2015 63.00p 63.00p 63.00p 63.00p 10000
08/10/2015 63.00p 64.80p 62.59p 63.00p 26600
07/10/2015 63.00p 63.00p 63.00p 63.00p 0
06/10/2015 63.00p 64.00p 61.40p 63.00p 4875
05/10/2015 62.00p 63.40p 60.00p 63.00p 26737
02/10/2015 62.00p 62.00p 60.13p 62.00p 13213
01/10/2015 62.00p 62.00p 62.00p 62.00p 0
30/09/2015 62.00p 63.50p 60.00p 62.00p 166
29/09/2015 63.00p 63.50p 62.00p 62.00p 4500
28/09/2015 63.00p 63.00p 63.00p 63.00p 0
25/09/2015 62.00p 64.00p 60.20p 63.00p 33713
24/09/2015 61.00p 66.87p 58.18p 62.00p 18972
23/09/2015 61.00p 61.00p 58.18p 61.00p 610
22/09/2015 62.50p 62.50p 60.15p 61.00p 2547
21/09/2015 62.50p 65.00p 60.10p 62.50p 46959
18/09/2015 60.50p 65.00p 60.00p 62.50p 13197
17/09/2015 56.50p 63.00p 55.78p 60.50p 44016
16/09/2015 56.50p 56.50p 56.50p 56.50p 0
15/09/2015 56.50p 57.00p 55.45p 56.50p 8343
14/09/2015 48.00p 58.00p 47.00p 56.50p 27001
11/09/2015 46.50p 46.50p 44.75p 46.50p 6566
10/09/2015 46.50p 46.50p 46.50p 46.50p 0
09/09/2015 46.50p 46.50p 45.22p 46.50p 12
08/09/2015 46.50p 47.00p 45.22p 46.50p 502
07/09/2015 46.50p 46.66p 44.50p 46.50p 4508
04/09/2015 46.50p 46.50p 44.50p 46.50p 2000
03/09/2015 46.50p 48.75p 45.22p 46.50p 522
02/09/2015 46.00p 48.50p 46.00p 46.00p 39538
01/09/2015 43.50p 48.00p 43.04p 46.00p 52131
28/08/2015 40.00p 43.50p 40.00p 43.50p 7500
27/08/2015 38.00p 41.00p 38.00p 40.00p 2000
26/08/2015 37.00p 41.00p 36.10p 38.00p 9737
25/08/2015 36.00p 37.00p 34.26p 37.00p 10108
24/08/2015 40.50p 40.50p 36.00p 36.00p 27500
21/08/2015 40.50p 40.50p 40.50p 40.50p 0
20/08/2015 40.50p 40.50p 38.50p 40.50p 3900
19/08/2015 40.50p 40.50p 40.50p 40.50p 0
18/08/2015 40.50p 40.50p 40.50p 40.50p 0
17/08/2015 40.50p 40.50p 40.50p 40.50p 0
14/08/2015 40.50p 40.50p 40.50p 40.50p 0
13/08/2015 40.50p 40.50p 40.50p 40.50p 0
12/08/2015 40.50p 40.50p 40.50p 40.50p 0
11/08/2015 40.50p 40.50p 40.50p 40.50p 0
10/08/2015 40.50p 40.50p 40.50p 40.50p 0
07/08/2015 40.50p 43.00p 40.50p 40.50p 1793
06/08/2015 40.50p 40.50p 40.50p 40.50p 0
05/08/2015 40.50p 43.00p 40.50p 40.50p 11604
04/08/2015 40.50p 40.50p 40.50p 40.50p 0
03/08/2015 40.50p 40.50p 40.50p 40.50p 0
31/07/2015 40.50p 40.50p 40.50p 40.50p 0
30/07/2015 40.50p 43.00p 40.50p 40.50p 186
29/07/2015 40.50p 43.00p 40.50p 40.50p 149
28/07/2015 40.50p 40.50p 39.00p 40.50p 163
27/07/2015 40.50p 40.50p 40.50p 40.50p 0
24/07/2015 40.50p 40.50p 39.00p 40.50p 1171
23/07/2015 40.50p 40.50p 40.50p 40.50p 0
22/07/2015 40.50p 40.50p 40.50p 40.50p 0
21/07/2015 40.50p 40.50p 39.00p 40.50p 20
20/07/2015 42.50p 43.83p 40.50p 40.50p 20723
17/07/2015 40.00p 43.00p 39.25p 42.50p 5816
16/07/2015 40.00p 40.00p 39.25p 40.00p 122
15/07/2015 40.00p 41.50p 40.00p 40.00p 10029
14/07/2015 40.00p 41.50p 40.00p 40.00p 5768
13/07/2015 41.00p 41.00p 40.00p 41.00p 0
10/07/2015 40.00p 41.78p 39.00p 41.00p 34475
09/07/2015 40.00p 40.00p 38.91p 40.00p 37
08/07/2015 40.00p 40.00p 39.50p 40.00p 0
07/07/2015 40.00p 41.80p 40.00p 40.00p 60
06/07/2015 40.00p 40.50p 38.74p 40.00p 70
03/07/2015 40.00p 42.00p 39.25p 40.00p 57174
02/07/2015 39.50p 40.00p 38.25p 40.00p 8000
01/07/2015 39.50p 39.50p 39.50p 39.50p 0
30/06/2015 39.00p 39.50p 37.93p 39.50p 3
29/06/2015 37.00p 40.00p 36.00p 37.50p 3948
26/06/2015 36.00p 38.50p 35.68p 37.00p 88428
25/06/2015 36.00p 36.00p 35.68p 36.00p 98
24/06/2015 36.00p 36.00p 33.00p 36.00p 215
23/06/2015 36.00p 36.00p 36.00p 36.00p 0
22/06/2015 36.00p 36.00p 35.62p 36.00p 83
19/06/2015 36.00p 36.00p 35.62p 36.00p 202
18/06/2015 36.00p 36.00p 36.00p 36.00p 0
17/06/2015 36.00p 36.00p 35.50p 36.00p 0
16/06/2015 36.00p 36.00p 35.62p 36.00p 64
15/06/2015 36.00p 38.50p 35.60p 36.00p 15038
12/06/2015 36.00p 36.00p 36.00p 36.00p 0
11/06/2015 37.00p 38.50p 35.50p 36.00p 23053
10/06/2015 37.00p 38.94p 37.00p 37.00p 15000
09/06/2015 37.00p 38.95p 35.64p 37.00p 2550
08/06/2015 33.50p 40.00p 33.50p 37.00p 59040
05/06/2015 32.50p 32.50p 32.50p 32.50p 0
04/06/2015 32.50p 32.50p 32.50p 32.50p 0
03/06/2015 32.50p 33.65p 30.18p 32.50p 6083
02/06/2015 32.50p 32.50p 32.50p 32.50p 0
01/06/2015 32.50p 32.50p 32.50p 32.50p 0
29/05/2015 32.50p 32.50p 32.50p 32.50p 0
28/05/2015 32.50p 33.50p 32.50p 32.50p 1000
27/05/2015 32.50p 33.50p 32.50p 32.50p 3000
26/05/2015 32.50p 32.50p 32.50p 32.50p 0
22/05/2015 32.50p 32.50p 32.50p 32.50p 0
21/05/2015 32.50p 32.50p 32.50p 32.50p 0
20/05/2015 32.50p 33.50p 32.50p 32.50p 62
19/05/2015 32.50p 32.50p 32.50p 32.50p 0
18/05/2015 32.50p 32.50p 32.50p 32.50p 0
15/05/2015 32.50p 32.50p 32.50p 32.50p 0
14/05/2015 32.50p 32.50p 32.50p 32.50p 0
13/05/2015 32.50p 32.50p 30.10p 32.50p 13
12/05/2015 32.50p 32.50p 32.50p 32.50p 0
11/05/2015 32.50p 33.50p 30.03p 32.50p 1016
08/05/2015 32.50p 32.50p 30.05p 32.50p 32

*Close Price adjusted for both dividends and splits