Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/05/2011 36.00p 36.00p 34.75p 35.50p 1000
20/05/2011 36.00p 36.00p 35.50p 36.00p 0
19/05/2011 36.00p 36.00p 35.50p 36.00p 884
18/05/2011 36.00p 36.00p 34.00p 36.00p 125
17/05/2011 36.00p 36.00p 35.50p 36.00p 131
16/05/2011 37.00p 38.50p 36.00p 36.00p 100
13/05/2011 37.00p 40.00p 37.00p 37.00p 0
12/05/2011 37.00p 40.00p 37.00p 37.00p 173
11/05/2011 37.00p 37.00p 36.00p 37.00p 25000
10/05/2011 37.00p 37.00p 34.00p 37.00p 0
09/05/2011 37.00p 37.00p 34.00p 37.00p 0
06/05/2011 37.00p 37.00p 34.00p 37.00p 25
05/05/2011 38.50p 38.50p 34.00p 37.00p 10166
04/05/2011 38.50p 38.50p 34.09p 38.50p 0
03/05/2011 38.50p 38.50p 34.09p 38.50p 0
28/04/2011 38.50p 38.50p 34.09p 38.50p 95
27/04/2011 38.50p 38.50p 34.00p 38.50p 341
26/04/2011 38.50p 38.50p 34.08p 38.50p 0
21/04/2011 38.50p 38.50p 34.08p 38.50p 0
20/04/2011 38.50p 38.50p 34.08p 38.50p 0
19/04/2011 38.50p 38.50p 34.08p 38.50p 0
18/04/2011 38.00p 38.50p 34.08p 38.50p 0
15/04/2011 38.00p 38.00p 34.08p 38.00p 0
14/04/2011 38.00p 38.00p 34.08p 38.00p 2
13/04/2011 38.00p 38.00p 34.08p 38.00p 73
12/04/2011 40.00p 40.00p 34.08p 38.00p 564
11/04/2011 41.00p 41.00p 35.00p 40.00p 18166
08/04/2011 41.00p 41.00p 37.00p 41.00p 0
07/04/2011 41.00p 41.00p 37.00p 41.00p 0
06/04/2011 41.00p 41.00p 37.00p 41.00p 11214
05/04/2011 41.00p 42.00p 37.00p 41.00p 428
04/04/2011 41.00p 41.00p 37.00p 41.00p 217
01/04/2011 41.00p 41.00p 37.00p 41.00p 240
31/03/2011 40.00p 41.00p 37.08p 41.00p 57
30/03/2011 41.00p 41.00p 37.00p 41.00p 815
29/03/2011 41.00p 41.00p 37.00p 41.00p 676
28/03/2011 41.00p 41.00p 37.00p 41.00p 1416
25/03/2011 41.00p 42.50p 38.09p 41.00p 0
24/03/2011 42.50p 42.50p 38.09p 41.00p 20
23/03/2011 42.50p 42.50p 38.00p 42.50p 519
22/03/2011 42.50p 42.50p 38.00p 42.50p 297
21/03/2011 42.50p 42.50p 38.00p 42.50p 0
18/03/2011 42.50p 42.50p 38.00p 42.50p 51
17/03/2011 42.50p 42.50p 38.00p 42.50p 62
16/03/2011 42.50p 42.50p 38.00p 42.50p 0
15/03/2011 42.50p 42.50p 38.00p 42.50p 41
14/03/2011 42.50p 42.50p 38.00p 42.50p 0
11/03/2011 42.50p 42.50p 38.00p 42.50p 137
10/03/2011 42.50p 42.50p 38.00p 42.50p 108
09/03/2011 42.50p 44.00p 38.00p 42.50p 68
08/03/2011 44.00p 44.00p 40.00p 42.50p 0
07/03/2011 44.00p 44.00p 40.00p 44.00p 658
04/03/2011 44.00p 45.00p 40.00p 44.00p 383
03/03/2011 44.00p 44.00p 40.00p 44.00p 164
02/03/2011 44.00p 44.00p 43.10p 44.00p 365
01/03/2011 44.00p 44.00p 40.00p 44.00p 27836
28/02/2011 44.00p 46.00p 40.00p 44.00p 10686
25/02/2011 47.50p 45.00p 44.00p 44.00p 2556
24/02/2011 47.50p 48.00p 45.00p 47.50p 0
23/02/2011 47.50p 48.00p 45.00p 47.50p 917
22/02/2011 47.50p 47.50p 45.00p 47.50p 0
21/02/2011 47.50p 47.50p 45.00p 47.50p 5035
18/02/2011 47.50p 47.50p 47.50p 47.50p 0
17/02/2011 47.50p 47.50p 45.00p 47.50p 0
16/02/2011 47.50p 47.50p 45.00p 47.50p 0
15/02/2011 47.50p 47.50p 45.00p 47.50p 566
14/02/2011 47.50p 47.50p 45.00p 47.50p 5849
11/02/2011 45.00p 47.50p 45.00p 47.50p 245
10/02/2011 45.00p 47.50p 45.00p 47.50p 832
09/02/2011 47.50p 47.50p 45.00p 47.50p 0
08/02/2011 45.00p 47.50p 45.00p 47.50p 9
07/02/2011 45.00p 47.50p 45.00p 47.50p 506
04/02/2011 45.00p 47.50p 45.00p 47.50p 20000
03/02/2011 47.50p 50.00p 42.00p 47.50p 0
02/02/2011 42.00p 47.50p 42.00p 47.50p 8670
01/02/2011 47.50p 47.50p 47.50p 47.50p 0
31/01/2011 46.50p 47.50p 45.00p 47.50p 9092
28/01/2011 46.50p 46.50p 43.00p 46.50p 2219
27/01/2011 45.00p 48.80p 41.00p 46.50p 2270
26/01/2011 45.00p 45.00p 40.00p 45.00p 83
25/01/2011 46.50p 46.50p 45.00p 45.00p 0
24/01/2011 49.00p 49.00p 45.00p 46.50p 666
21/01/2011 51.50p 51.50p 49.00p 49.00p 0
20/01/2011 55.00p 55.00p 51.50p 51.50p 0
19/01/2011 55.00p 55.00p 54.00p 54.00p 0
18/01/2011 55.00p 55.00p 50.00p 55.00p 125
17/01/2011 50.00p 55.00p 46.00p 55.00p 14733
14/01/2011 52.00p 57.00p 52.00p 57.00p 166
13/01/2011 52.00p 57.00p 52.00p 57.00p 0
12/01/2011 52.00p 57.00p 52.00p 57.00p 110
11/01/2011 57.00p 57.00p 57.00p 57.00p 0
10/01/2011 57.00p 57.00p 57.00p 57.00p 0
07/01/2011 57.00p 57.00p 57.00p 57.00p 0
06/01/2011 57.00p 57.00p 57.00p 57.00p 0
05/01/2011 57.00p 57.00p 52.00p 57.00p 1130
04/01/2011 57.00p 57.00p 57.00p 57.00p 0
31/12/2010 57.00p 57.00p 57.00p 57.00p 0
30/12/2010 57.00p 57.00p 57.00p 57.00p 0
29/12/2010 57.00p 57.00p 57.00p 57.00p 0
24/12/2010 57.00p 57.00p 57.00p 57.00p 0
23/12/2010 57.00p 57.00p 57.00p 57.00p 0
22/12/2010 56.00p 57.00p 52.00p 57.00p 10008
21/12/2010 58.00p 58.00p 53.00p 56.00p 5000
20/12/2010 58.00p 58.00p 58.00p 58.00p 0
17/12/2010 58.00p 58.00p 53.00p 58.00p 175
16/12/2010 58.00p 58.00p 58.00p 58.00p 0
15/12/2010 60.00p 60.00p 54.00p 58.00p 108
14/12/2010 60.00p 60.00p 60.00p 60.00p 0
13/12/2010 59.00p 62.00p 55.00p 60.00p 95
10/12/2010 59.00p 61.00p 59.00p 59.00p 794
09/12/2010 59.00p 61.00p 55.00p 59.00p 19349
08/12/2010 56.50p 56.50p 53.00p 56.50p 198
07/12/2010 56.50p 56.50p 53.00p 56.50p 630
06/12/2010 56.50p 56.50p 53.00p 56.50p 159
03/12/2010 59.00p 59.00p 53.00p 56.50p 1050
02/12/2010 59.00p 59.00p 59.00p 59.00p 0
01/12/2010 59.00p 59.00p 55.00p 59.00p 33697
30/11/2010 59.00p 59.00p 59.00p 59.00p 0
29/11/2010 59.00p 59.00p 55.00p 59.00p 74
26/11/2010 59.00p 59.00p 59.00p 59.00p 33333
25/11/2010 59.00p 59.00p 59.00p 59.00p 0
24/11/2010 60.00p 60.00p 55.00p 59.00p 5488
23/11/2010 60.00p 60.00p 55.00p 60.00p 984
22/11/2010 60.00p 60.00p 55.00p 60.00p 121
19/11/2010 60.00p 60.00p 55.00p 60.00p 1398
18/11/2010 60.00p 60.00p 60.00p 60.00p 0
17/11/2010 60.00p 60.00p 60.00p 60.00p 0
16/11/2010 60.00p 60.00p 60.00p 60.00p 0
15/11/2010 60.00p 60.00p 55.00p 60.00p 5071
12/11/2010 60.00p 60.00p 55.00p 60.00p 271
11/11/2010 60.00p 60.00p 55.00p 60.00p 748
10/11/2010 60.00p 60.00p 55.00p 60.00p 426
09/11/2010 60.00p 60.00p 55.00p 60.00p 26
08/11/2010 60.00p 60.00p 60.00p 60.00p 0
05/11/2010 60.00p 60.00p 60.00p 60.00p 0
04/11/2010 60.00p 60.00p 55.00p 60.00p 195
03/11/2010 60.00p 60.00p 55.00p 60.00p 666
02/11/2010 61.00p 61.00p 57.00p 60.00p 320
01/11/2010 61.00p 61.00p 57.75p 61.00p 499
29/10/2010 61.00p 61.00p 61.00p 61.00p 0
28/10/2010 60.00p 60.00p 55.75p 60.00p 3
27/10/2010 60.00p 60.00p 55.50p 60.00p 208
26/10/2010 60.00p 60.00p 55.50p 60.00p 41
25/10/2010 60.00p 65.00p 55.50p 60.00p 1581
22/10/2010 60.00p 60.00p 60.00p 60.00p 0
21/10/2010 60.00p 60.00p 55.50p 60.00p 589
20/10/2010 60.00p 65.00p 60.00p 60.00p 92
19/10/2010 60.00p 60.00p 60.00p 60.00p 0
18/10/2010 62.00p 62.00p 55.00p 60.00p 208
15/10/2010 63.50p 67.00p 57.50p 62.00p 3615
14/10/2010 62.50p 63.50p 57.00p 63.50p 12027
13/10/2010 62.50p 62.50p 60.50p 62.50p 19
12/10/2010 62.50p 62.50p 62.50p 62.50p 0
11/10/2010 62.50p 62.50p 62.50p 62.50p 0
08/10/2010 63.00p 63.00p 62.50p 62.50p 0
07/10/2010 62.50p 62.50p 62.50p 62.50p 0
06/10/2010 62.50p 62.50p 60.00p 62.50p 1571
05/10/2010 62.50p 62.50p 60.00p 62.50p 83
04/10/2010 62.50p 62.50p 58.00p 62.50p 240
01/10/2010 65.00p 65.00p 60.00p 62.50p 13335
30/09/2010 71.00p 71.00p 60.00p 65.00p 5468
29/09/2010 71.00p 71.00p 71.00p 71.00p 0
28/09/2010 71.00p 71.00p 71.00p 71.00p 0
27/09/2010 71.00p 71.00p 71.00p 71.00p 0
24/09/2010 71.00p 71.00p 70.00p 71.00p 163
23/09/2010 71.00p 71.00p 70.00p 71.00p 53
22/09/2010 71.50p 71.50p 70.00p 71.00p 214
21/09/2010 71.50p 71.50p 70.00p 71.50p 64
20/09/2010 71.50p 72.50p 70.00p 71.50p 6927
17/09/2010 74.00p 74.00p 70.00p 71.50p 166
16/09/2010 74.00p 74.00p 74.00p 74.00p 0
15/09/2010 75.00p 76.00p 74.00p 74.00p 38
14/09/2010 75.00p 75.00p 75.00p 75.00p 0
13/09/2010 77.50p 77.50p 70.00p 75.00p 3217
10/09/2010 77.50p 77.50p 75.00p 77.50p 137
09/09/2010 77.50p 77.50p 75.00p 77.50p 146
08/09/2010 76.50p 78.50p 75.00p 77.50p 2954
07/09/2010 78.00p 82.00p 73.00p 76.50p 26991
06/09/2010 65.00p 75.00p 61.00p 75.00p 339
03/09/2010 65.00p 65.00p 61.00p 65.00p 32035
02/09/2010 65.00p 65.00p 52.00p 65.00p 2257
01/09/2010 67.00p 67.00p 65.00p 65.00p 0
31/08/2010 67.00p 67.00p 67.00p 67.00p 0
27/08/2010 67.00p 67.00p 67.00p 67.00p 0
26/08/2010 67.00p 67.00p 67.00p 67.00p 0
25/08/2010 67.00p 67.00p 62.00p 67.00p 83
24/08/2010 67.00p 67.00p 67.00p 67.00p 0
23/08/2010 67.00p 67.00p 62.00p 67.00p 41
20/08/2010 67.00p 67.00p 62.00p 67.00p 50
19/08/2010 67.00p 67.00p 67.00p 67.00p 0
18/08/2010 67.00p 67.00p 62.00p 67.00p 378
17/08/2010 67.00p 67.00p 67.00p 67.00p 0
16/08/2010 67.00p 71.00p 67.00p 67.00p 100
13/08/2010 67.00p 67.00p 62.00p 67.00p 8
12/08/2010 67.00p 67.00p 67.00p 67.00p 0
11/08/2010 67.00p 67.00p 67.00p 67.00p 0
10/08/2010 67.00p 67.00p 62.00p 67.00p 355
09/08/2010 71.00p 71.00p 65.00p 67.00p 590
06/08/2010 71.00p 71.00p 67.00p 71.00p 202
05/08/2010 71.00p 72.00p 65.00p 71.00p 3129

*Close Price adjusted for both dividends and splits