Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2013 36.00p 36.00p 33.00p 34.75p 43093
03/10/2013 36.00p 37.00p 35.50p 36.00p 0
02/10/2013 36.00p 37.00p 35.50p 36.00p 106
01/10/2013 37.00p 37.00p 30.00p 36.00p 52765
30/09/2013 37.00p 37.00p 36.25p 37.00p 2000
27/09/2013 37.00p 37.00p 36.00p 37.00p 1444
26/09/2013 34.00p 39.00p 34.00p 37.00p 59947
25/09/2013 31.50p 31.50p 31.00p 31.50p 7
24/09/2013 31.50p 31.50p 31.15p 31.50p 785
23/09/2013 31.50p 31.50p 31.00p 31.50p 537
20/09/2013 31.50p 31.50p 31.00p 31.50p 83
19/09/2013 31.50p 31.50p 31.00p 31.50p 91
18/09/2013 31.50p 31.50p 31.00p 31.50p 0
17/09/2013 31.50p 31.50p 31.00p 31.50p 2
16/09/2013 31.50p 31.50p 31.00p 31.50p 151
13/09/2013 31.50p 31.50p 31.00p 31.50p 0
12/09/2013 31.50p 31.50p 31.00p 31.50p 0
11/09/2013 31.50p 31.50p 31.00p 31.50p 0
10/09/2013 31.50p 31.50p 31.00p 31.50p 3333
09/09/2013 31.50p 31.50p 31.00p 31.50p 7
06/09/2013 31.50p 31.50p 31.00p 31.50p 428
05/09/2013 31.50p 31.50p 31.00p 31.50p 0
04/09/2013 31.50p 31.50p 31.00p 31.50p 0
03/09/2013 31.50p 31.50p 31.00p 31.50p 13
02/09/2013 31.50p 31.50p 31.00p 31.50p 4458
30/08/2013 31.50p 31.50p 31.00p 31.50p 0
29/08/2013 31.50p 31.50p 31.00p 31.50p 33
28/08/2013 31.50p 31.50p 31.15p 31.50p 0
27/08/2013 31.50p 31.50p 31.15p 31.50p 25184
23/08/2013 31.50p 31.50p 31.22p 31.50p 7855
22/08/2013 31.50p 31.50p 31.22p 31.50p 200
21/08/2013 31.50p 31.50p 31.22p 31.50p 31
20/08/2013 31.50p 31.50p 31.22p 31.50p 99
19/08/2013 31.50p 31.50p 31.22p 31.50p 0
16/08/2013 31.50p 31.50p 31.22p 31.50p 142
15/08/2013 31.50p 31.50p 31.22p 31.50p 333
14/08/2013 31.50p 31.97p 31.22p 31.50p 32014
13/08/2013 31.00p 31.50p 31.00p 31.50p 6359
12/08/2013 31.00p 31.00p 30.00p 31.00p 16325
09/08/2013 31.00p 31.00p 30.00p 31.00p 0
08/08/2013 31.00p 31.00p 30.00p 31.00p 182
07/08/2013 31.00p 31.00p 28.50p 28.50p 1236
06/08/2013 31.00p 31.00p 30.00p 31.00p 16
05/08/2013 31.00p 31.00p 30.00p 31.00p 0
02/08/2013 31.00p 31.00p 30.00p 31.00p 291
01/08/2013 31.00p 31.00p 31.00p 31.00p 2519
31/07/2013 30.50p 31.00p 30.50p 31.00p 7378
30/07/2013 30.00p 31.40p 29.40p 30.50p 30000
29/07/2013 28.50p 28.50p 27.00p 28.50p 0
26/07/2013 28.50p 28.50p 27.00p 28.50p 0
25/07/2013 28.50p 28.50p 27.00p 28.50p 12
24/07/2013 28.50p 28.50p 26.50p 28.50p 10000
23/07/2013 28.50p 28.50p 27.00p 28.50p 114
22/07/2013 28.50p 28.50p 26.50p 28.50p 0
19/07/2013 28.50p 28.50p 26.50p 28.50p 0
18/07/2013 28.50p 28.50p 27.00p 28.50p 0
17/07/2013 28.50p 28.50p 27.00p 28.50p 0
16/07/2013 28.50p 28.50p 27.00p 28.50p 0
15/07/2013 28.50p 28.50p 27.00p 28.50p 91
12/07/2013 28.50p 28.50p 27.00p 28.50p 19
11/07/2013 28.50p 28.50p 27.00p 28.50p 0
10/07/2013 28.50p 28.50p 27.00p 28.50p 92
09/07/2013 28.50p 28.50p 27.10p 28.50p 103
08/07/2013 28.50p 28.50p 27.10p 28.50p 0
05/07/2013 28.50p 28.50p 27.10p 28.50p 3988
04/07/2013 28.50p 28.50p 27.00p 28.50p 0
03/07/2013 28.50p 28.50p 27.00p 28.50p 16
02/07/2013 28.50p 28.50p 27.00p 28.50p 0
01/07/2013 28.50p 28.50p 27.00p 28.50p 48
28/06/2013 28.50p 28.50p 23.00p 26.50p 13662
27/06/2013 27.50p 27.50p 25.00p 27.50p 25
26/06/2013 27.50p 27.50p 25.00p 27.50p 42
25/06/2013 27.50p 27.50p 25.00p 27.50p 16
24/06/2013 27.50p 27.50p 25.00p 27.50p 25
21/06/2013 27.50p 27.50p 25.00p 27.50p 0
20/06/2013 27.50p 27.50p 25.00p 27.50p 83
19/06/2013 27.50p 27.50p 25.00p 27.50p 0
18/06/2013 27.50p 27.50p 25.00p 27.50p 0
17/06/2013 27.50p 27.50p 25.00p 27.50p 0
14/06/2013 27.50p 27.50p 25.00p 27.50p 66
13/06/2013 27.50p 27.50p 25.00p 27.50p 0
12/06/2013 27.50p 27.50p 25.00p 27.50p 367
11/06/2013 27.50p 27.50p 25.00p 27.50p 2240
10/06/2013 27.50p 27.50p 25.00p 27.50p 0
07/06/2013 27.50p 27.50p 25.00p 27.50p 1430
06/06/2013 27.50p 27.50p 25.00p 27.50p 2131
05/06/2013 27.50p 27.50p 25.00p 27.50p 375
04/06/2013 27.50p 27.50p 25.00p 27.50p 72001
03/06/2013 27.50p 27.50p 25.00p 27.50p 2062
31/05/2013 27.50p 27.50p 25.00p 27.50p 2000
30/05/2013 27.50p 27.50p 25.00p 27.50p 982
29/05/2013 27.50p 27.50p 25.00p 27.50p 2000
28/05/2013 27.50p 27.50p 25.00p 27.50p 4058
24/05/2013 27.50p 27.50p 25.00p 27.50p 0
23/05/2013 27.50p 27.50p 25.00p 27.50p 0
22/05/2013 27.50p 27.50p 25.00p 27.50p 2000
21/05/2013 27.50p 27.50p 25.00p 27.50p 1596
20/05/2013 27.50p 27.50p 23.00p 27.50p 6000
17/05/2013 27.50p 27.50p 25.00p 27.50p 485
16/05/2013 27.50p 27.50p 25.00p 27.50p 20
15/05/2013 27.50p 27.50p 25.00p 27.50p 38
14/05/2013 27.50p 27.50p 25.00p 27.50p 0
13/05/2013 27.50p 27.50p 25.00p 27.50p 0
10/05/2013 27.50p 27.50p 25.00p 27.50p 0
09/05/2013 27.50p 27.50p 25.00p 27.50p 0
08/05/2013 27.50p 27.50p 25.00p 27.50p 0
07/05/2013 27.50p 27.50p 25.00p 27.50p 14
03/05/2013 27.50p 27.50p 23.50p 27.50p 5419
02/05/2013 27.50p 27.50p 25.00p 27.50p 0
01/05/2013 27.50p 27.50p 25.00p 27.50p 0
30/04/2013 27.50p 27.50p 25.00p 27.50p 30
29/04/2013 27.50p 27.50p 25.00p 27.50p 12
26/04/2013 27.50p 27.50p 25.00p 27.50p 83
25/04/2013 27.50p 27.50p 25.00p 27.50p 0
24/04/2013 27.50p 27.50p 25.00p 27.50p 29
23/04/2013 27.50p 27.50p 25.00p 27.50p 328
22/04/2013 27.50p 27.50p 25.00p 27.50p 386
19/04/2013 27.50p 27.50p 25.00p 27.50p 436
18/04/2013 27.50p 27.50p 25.00p 27.50p 539
17/04/2013 27.50p 27.50p 25.00p 27.50p 0
16/04/2013 27.50p 27.50p 25.00p 27.50p 0
15/04/2013 27.50p 27.50p 25.00p 27.50p 191
12/04/2013 27.50p 27.50p 25.00p 27.50p 2260
11/04/2013 26.50p 27.50p 23.50p 27.50p 2139
10/04/2013 26.50p 26.50p 23.00p 26.50p 0
09/04/2013 26.50p 26.50p 23.00p 26.50p 107
08/04/2013 26.50p 26.50p 23.00p 26.50p 32
05/04/2013 26.50p 26.50p 23.00p 26.50p 0
04/04/2013 26.50p 26.50p 23.00p 26.50p 0
03/04/2013 26.50p 26.50p 23.00p 26.50p 2530
02/04/2013 26.50p 26.50p 23.00p 26.50p 1033
28/03/2013 26.50p 26.50p 23.00p 26.50p 183
27/03/2013 26.50p 26.50p 24.40p 26.50p 0
26/03/2013 25.00p 26.50p 24.40p 26.50p 2000
25/03/2013 25.00p 25.00p 23.00p 25.00p 60
22/03/2013 25.00p 25.00p 23.00p 25.00p 0
21/03/2013 25.00p 25.00p 23.00p 25.00p 833
20/03/2013 25.00p 27.00p 23.00p 25.00p 0
19/03/2013 25.00p 27.00p 23.00p 25.00p 0
18/03/2013 27.00p 27.00p 23.00p 25.00p 1339
15/03/2013 27.50p 27.50p 25.00p 27.00p 471
14/03/2013 27.50p 27.50p 25.00p 27.50p 20
13/03/2013 27.50p 27.50p 25.00p 27.50p 120
12/03/2013 27.50p 28.20p 25.00p 27.50p 656
11/03/2013 27.50p 27.75p 27.50p 27.50p 6600
08/03/2013 27.50p 28.50p 25.00p 27.50p 0
07/03/2013 27.50p 27.50p 25.00p 27.50p 0
06/03/2013 27.50p 27.50p 25.00p 27.50p 104
05/03/2013 27.50p 27.50p 25.00p 27.50p 7
04/03/2013 28.50p 28.50p 25.00p 27.50p 813
01/03/2013 29.00p 29.00p 28.00p 28.50p 710
28/02/2013 29.00p 29.00p 28.00p 29.00p 322
27/02/2013 29.00p 29.00p 28.00p 29.00p 293
26/02/2013 29.00p 29.00p 28.00p 29.00p 0
25/02/2013 29.00p 29.00p 28.00p 29.00p 361
22/02/2013 29.00p 29.00p 28.00p 29.00p 83
21/02/2013 29.00p 29.00p 28.00p 29.00p 0
20/02/2013 29.00p 29.00p 28.00p 29.00p 0
19/02/2013 29.00p 29.00p 28.00p 29.00p 0
18/02/2013 29.00p 29.00p 28.00p 29.00p 372
15/02/2013 29.00p 29.00p 28.00p 29.00p 0
14/02/2013 29.00p 29.00p 28.00p 29.00p 5
13/02/2013 29.00p 29.00p 20.00p 29.00p 9423
12/02/2013 29.00p 29.00p 28.50p 29.00p 0
11/02/2013 29.00p 29.00p 28.50p 29.00p 0
08/02/2013 29.00p 29.00p 28.50p 29.00p 156
07/02/2013 29.00p 29.00p 28.00p 29.00p 332
06/02/2013 29.00p 29.00p 28.00p 29.00p 520
05/02/2013 29.00p 29.00p 28.00p 29.00p 0
04/02/2013 29.00p 29.00p 28.00p 29.00p 0
01/02/2013 29.00p 29.00p 28.00p 29.00p 0
31/01/2013 29.00p 29.00p 28.00p 29.00p 0
30/01/2013 29.00p 29.00p 28.00p 29.00p 0
29/01/2013 29.00p 29.00p 28.00p 29.00p 350
28/01/2013 29.00p 29.00p 28.00p 29.00p 4301
25/01/2013 29.00p 29.00p 28.00p 29.00p 467
24/01/2013 29.00p 29.00p 28.00p 29.00p 83
23/01/2013 29.00p 29.00p 28.00p 29.00p 83
22/01/2013 29.00p 29.00p 15.00p 29.00p 0
21/01/2013 29.00p 29.00p 15.00p 29.00p 43326
18/01/2013 29.00p 29.50p 29.00p 29.00p 0
17/01/2013 29.00p 29.50p 29.00p 29.00p 0
16/01/2013 29.00p 29.50p 29.00p 29.00p 0
15/01/2013 29.50p 29.50p 29.00p 29.00p 4000
14/01/2013 29.50p 29.50p 29.00p 29.50p 0
11/01/2013 29.50p 29.50p 29.00p 29.50p 0
10/01/2013 29.50p 29.50p 29.00p 29.50p 8
09/01/2013 29.50p 29.50p 29.00p 29.50p 1994
08/01/2013 29.50p 29.50p 29.00p 29.50p 0
07/01/2013 29.50p 29.50p 29.00p 29.50p 341
04/01/2013 29.50p 29.50p 29.00p 29.50p 1025
03/01/2013 29.50p 29.50p 29.00p 29.50p 154
02/01/2013 29.50p 29.50p 29.00p 29.50p 54
31/12/2012 29.50p 29.50p 29.25p 29.50p 164
28/12/2012 31.50p 31.50p 29.26p 29.50p 1948
27/12/2012 31.50p 31.50p 30.00p 31.50p 94
24/12/2012 31.50p 31.50p 30.00p 31.50p 28
21/12/2012 31.50p 31.50p 30.00p 31.50p 0
20/12/2012 31.50p 31.50p 30.00p 31.50p 0
19/12/2012 31.50p 31.50p 30.00p 31.50p 0

*Close Price adjusted for both dividends and splits