Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 432.50p 445.00p 421.75p 432.50p 12250
24/04/2023 432.50p 445.00p 421.75p 435.00p 1605
21/04/2023 435.00p 450.00p 420.00p 432.50p 1588
20/04/2023 435.00p 450.00p 420.00p 435.00p 12269
19/04/2023 435.00p 450.00p 430.00p 435.00p 4050
18/04/2023 440.00p 450.00p 424.50p 435.00p 11515
17/04/2023 440.00p 450.00p 433.00p 440.00p 11470
14/04/2023 445.00p 450.00p 420.00p 440.00p 18313
13/04/2023 445.00p 450.00p 440.00p 445.00p 6469
12/04/2023 445.00p 459.00p 440.00p 459.00p 12966
11/04/2023 445.00p 450.00p 440.00p 445.00p 12318
06/04/2023 445.00p 450.00p 440.00p 445.00p 28385
05/04/2023 445.00p 450.00p 445.00p 445.00p 3862
04/04/2023 445.00p 450.00p 440.00p 445.00p 8973
03/04/2023 445.00p 455.00p 443.50p 445.00p 29503
31/03/2023 445.00p 454.00p 440.00p 445.00p 48964
30/03/2023 422.50p 450.00p 422.50p 445.00p 10352
29/03/2023 422.50p 435.00p 418.75p 425.00p 2320
28/03/2023 422.50p 435.00p 410.00p 422.50p 8847
27/03/2023 420.00p 435.00p 420.00p 422.50p 6255
24/03/2023 417.50p 430.00p 400.00p 420.00p 57435
23/03/2023 417.50p 420.00p 415.00p 417.50p 25265
22/03/2023 417.50p 420.00p 415.00p 417.50p 19209
21/03/2023 425.00p 430.00p 415.00p 418.00p 33660
20/03/2023 435.00p 440.00p 415.00p 415.00p 14639
17/03/2023 435.00p 440.00p 431.00p 434.00p 23288
16/03/2023 450.00p 455.00p 420.00p 440.00p 53492
15/03/2023 467.50p 475.00p 450.00p 450.00p 17961
14/03/2023 455.00p 475.00p 451.50p 467.50p 24146
13/03/2023 470.00p 470.00p 451.25p 455.00p 7644
10/03/2023 477.50p 480.00p 459.47p 475.00p 20925
09/03/2023 477.50p 485.00p 470.00p 477.50p 15007
08/03/2023 485.00p 490.00p 472.25p 485.00p 35684
07/03/2023 490.00p 500.00p 480.00p 484.00p 47245
06/03/2023 490.00p 510.00p 475.00p 490.00p 204250
03/03/2023 500.00p 501.00p 482.00p 490.00p 9963
02/03/2023 505.00p 530.00p 501.00p 505.00p 13662
01/03/2023 490.00p 510.00p 490.00p 505.00p 12308
28/02/2023 475.00p 500.00p 473.60p 500.00p 29356
27/02/2023 475.00p 480.00p 471.00p 475.00p 23653
24/02/2023 480.00p 485.00p 470.00p 475.00p 36851
23/02/2023 480.00p 488.00p 475.00p 480.00p 29279
22/02/2023 487.50p 487.50p 475.00p 480.00p 47450
21/02/2023 492.00p 500.00p 480.00p 480.00p 41367
20/02/2023 505.00p 510.00p 481.00p 490.00p 47210
17/02/2023 520.00p 530.00p 501.00p 510.00p 35482
16/02/2023 525.00p 530.00p 512.00p 518.00p 44343
15/02/2023 535.00p 550.00p 510.00p 518.00p 40181
14/02/2023 570.00p 574.00p 520.00p 536.00p 42028
13/02/2023 575.00p 580.00p 560.00p 570.00p 15109
10/02/2023 575.00p 580.00p 572.50p 576.00p 14736
09/02/2023 575.00p 580.00p 570.00p 575.00p 11559
08/02/2023 575.00p 580.00p 571.20p 575.00p 14841
07/02/2023 590.00p 600.00p 562.00p 576.00p 94321
06/02/2023 580.00p 590.00p 572.00p 580.00p 7742
03/02/2023 580.00p 590.00p 570.00p 580.00p 37966
02/02/2023 580.00p 590.00p 573.00p 580.00p 39265
01/02/2023 580.00p 590.00p 571.00p 580.00p 8307
31/01/2023 580.00p 590.00p 575.00p 580.00p 504
30/01/2023 580.00p 590.00p 570.00p 580.00p 2213
27/01/2023 585.00p 600.00p 570.00p 584.00p 10977
26/01/2023 590.00p 600.00p 580.00p 585.00p 6076
25/01/2023 590.00p 600.00p 580.00p 590.00p 8676
24/01/2023 590.00p 600.00p 585.00p 590.00p 4749
23/01/2023 610.00p 610.00p 580.00p 590.00p 9563
20/01/2023 610.00p 620.00p 610.00p 610.00p 218
19/01/2023 610.00p 610.00p 607.50p 610.00p 328
18/01/2023 610.00p 620.00p 597.93p 610.00p 4920
17/01/2023 610.00p 630.00p 600.00p 630.00p 2461
16/01/2023 610.00p 630.00p 600.00p 610.00p 10730
13/01/2023 610.00p 620.00p 600.00p 610.00p 2759
12/01/2023 605.00p 620.00p 590.00p 610.00p 11576
11/01/2023 625.00p 650.00p 590.00p 592.00p 4369
10/01/2023 650.00p 660.00p 610.00p 610.00p 13848
09/01/2023 660.00p 690.00p 633.00p 650.00p 2951
06/01/2023 660.00p 680.00p 640.00p 680.00p 1233
05/01/2023 660.00p 660.00p 640.80p 660.00p 1295
04/01/2023 660.00p 680.00p 640.00p 660.00p 3281
03/01/2023 660.00p 680.00p 640.80p 660.00p 1787
30/12/2022 660.00p 660.00p 641.00p 660.00p 515
29/12/2022 660.00p 660.00p 640.80p 660.00p 3110
28/12/2022 660.00p 680.00p 640.00p 640.00p 2766
23/12/2022 660.00p 660.00p 656.00p 660.00p 0
22/12/2022 660.00p 660.00p 640.00p 660.00p 4100
21/12/2022 645.00p 678.00p 630.00p 660.00p 10974
20/12/2022 645.00p 660.00p 631.50p 645.00p 1376
19/12/2022 640.00p 660.00p 630.00p 645.00p 5195
16/12/2022 645.00p 660.00p 630.00p 640.00p 2646
15/12/2022 650.00p 650.00p 630.00p 645.00p 723
14/12/2022 645.00p 660.00p 640.00p 650.00p 1412
13/12/2022 650.00p 650.00p 630.00p 645.00p 3301
12/12/2022 650.00p 650.00p 640.00p 650.00p 2011
09/12/2022 650.00p 650.00p 648.20p 650.00p 2239
08/12/2022 650.00p 650.00p 641.00p 650.00p 698
07/12/2022 650.00p 660.00p 640.00p 650.00p 2046
06/12/2022 650.00p 650.00p 640.00p 650.00p 500
05/12/2022 650.00p 652.00p 641.00p 650.00p 4549
02/12/2022 650.00p 659.80p 642.00p 650.00p 2762
01/12/2022 655.00p 660.00p 642.00p 650.00p 7357
30/11/2022 655.00p 657.00p 640.00p 655.00p 6019
29/11/2022 680.00p 700.00p 650.00p 655.00p 9867
28/11/2022 695.00p 699.00p 660.00p 680.00p 6852
25/11/2022 695.00p 699.00p 695.00p 695.00p 1928
24/11/2022 700.00p 720.00p 680.00p 695.00p 4564
23/11/2022 700.00p 703.74p 685.00p 700.00p 538
22/11/2022 700.00p 704.00p 684.00p 700.00p 10279
21/11/2022 710.00p 710.00p 682.00p 700.00p 3128
18/11/2022 705.00p 720.00p 701.00p 710.00p 12309
17/11/2022 660.00p 718.00p 650.00p 705.00p 116837
16/11/2022 650.00p 670.00p 630.00p 650.00p 95982
15/11/2022 650.00p 670.00p 644.40p 650.00p 1486
14/11/2022 650.00p 670.00p 630.00p 650.00p 377
11/11/2022 645.00p 670.00p 645.00p 650.00p 6596
10/11/2022 645.00p 660.00p 634.00p 645.00p 572
09/11/2022 645.00p 660.00p 645.00p 645.00p 1024
08/11/2022 645.00p 660.00p 631.00p 645.00p 2101
07/11/2022 655.00p 670.00p 635.00p 645.00p 4093
04/11/2022 655.00p 670.00p 640.00p 655.00p 2364
03/11/2022 650.00p 655.00p 642.00p 655.00p 1316
02/11/2022 635.00p 670.00p 620.00p 650.00p 4702
01/11/2022 635.00p 650.00p 635.00p 635.00p 289
31/10/2022 635.00p 650.00p 635.00p 635.00p 416
28/10/2022 645.00p 658.00p 625.00p 635.00p 5102
27/10/2022 620.00p 660.00p 620.00p 655.00p 13724
26/10/2022 620.00p 630.00p 616.00p 620.00p 2067
25/10/2022 620.00p 630.00p 612.00p 620.00p 4670
24/10/2022 605.00p 630.00p 605.00p 620.00p 8427
21/10/2022 605.00p 612.00p 605.00p 605.00p 1
20/10/2022 600.00p 614.00p 600.00p 605.00p 726
19/10/2022 585.00p 610.00p 584.00p 600.00p 7395
18/10/2022 560.00p 585.00p 552.55p 585.00p 15532
17/10/2022 560.00p 569.00p 552.00p 560.00p 3268
14/10/2022 560.00p 570.00p 555.00p 560.00p 1467
13/10/2022 560.00p 570.00p 555.00p 560.00p 3636
12/10/2022 565.00p 570.00p 555.00p 562.00p 4517
11/10/2022 565.00p 570.00p 560.00p 565.00p 24636
10/10/2022 590.00p 600.00p 564.00p 565.00p 24339
07/10/2022 595.00p 595.00p 580.00p 590.00p 7676
06/10/2022 595.00p 600.00p 590.00p 595.00p 1811
05/10/2022 595.00p 600.00p 590.00p 595.00p 4162
04/10/2022 580.00p 600.00p 580.00p 595.00p 58105
03/10/2022 580.00p 590.00p 571.00p 580.00p 6586
30/09/2022 575.00p 590.00p 567.50p 574.00p 5209
29/09/2022 575.00p 590.00p 567.50p 575.00p 2070
28/09/2022 585.00p 585.00p 560.00p 560.00p 91265
27/09/2022 585.00p 590.00p 581.00p 584.00p 3007
26/09/2022 580.00p 597.00p 575.00p 585.00p 17310
23/09/2022 595.00p 600.00p 575.00p 590.00p 10430
22/09/2022 645.00p 651.00p 591.00p 595.00p 36421
21/09/2022 675.00p 675.00p 635.00p 638.00p 17204
20/09/2022 665.00p 682.50p 665.00p 675.00p 3236
16/09/2022 675.00p 675.00p 650.00p 665.00p 18396
15/09/2022 725.00p 740.00p 660.00p 660.00p 9340
14/09/2022 735.00p 740.00p 710.00p 725.00p 648
13/09/2022 735.00p 740.00p 730.00p 735.00p 14790
12/09/2022 735.00p 740.00p 735.00p 735.00p 902
09/09/2022 735.00p 740.00p 730.00p 735.00p 1496
08/09/2022 735.00p 750.00p 730.00p 735.00p 1728
07/09/2022 735.00p 740.00p 732.50p 735.00p 1130
06/09/2022 735.00p 740.00p 730.50p 735.00p 1465
05/09/2022 735.00p 740.00p 730.00p 735.00p 1179
02/09/2022 765.00p 780.00p 730.00p 745.00p 6871
01/09/2022 775.00p 780.00p 750.00p 765.00p 1294
31/08/2022 775.00p 800.00p 750.00p 775.00p 1251
30/08/2022 795.00p 810.00p 750.00p 775.00p 4384
26/08/2022 810.00p 810.00p 770.00p 795.00p 2467
25/08/2022 810.00p 810.00p 780.00p 810.00p 2292
24/08/2022 790.00p 810.00p 780.00p 810.00p 496
23/08/2022 850.00p 869.00p 781.00p 790.00p 9077
22/08/2022 855.00p 865.00p 830.00p 850.00p 5063
19/08/2022 855.00p 880.00p 830.00p 855.00p 141426
18/08/2022 865.00p 880.00p 850.00p 855.00p 708
17/08/2022 870.00p 878.50p 850.00p 865.00p 4959
16/08/2022 900.00p 920.00p 852.50p 870.00p 12613
15/08/2022 900.00p 930.00p 880.00p 916.00p 26830
12/08/2022 860.00p 917.50p 860.00p 895.00p 13171
11/08/2022 860.00p 870.00p 850.00p 860.00p 10140
10/08/2022 810.00p 890.00p 804.00p 860.00p 42179
09/08/2022 795.00p 820.00p 787.00p 800.00p 28443
08/08/2022 730.00p 790.00p 730.00p 776.00p 17988
05/08/2022 700.00p 750.00p 700.00p 730.00p 19845
04/08/2022 680.00p 720.00p 660.00p 714.00p 18181
03/08/2022 665.00p 714.00p 664.40p 714.00p 13516
02/08/2022 630.00p 665.00p 630.00p 665.00p 11668
01/08/2022 610.00p 640.00p 606.00p 636.00p 18007
29/07/2022 610.00p 620.00p 600.00p 610.00p 5708
28/07/2022 580.00p 620.00p 580.00p 610.00p 30162
27/07/2022 580.00p 590.00p 580.00p 580.00p 1056
26/07/2022 590.00p 620.00p 570.00p 580.00p 23650
25/07/2022 560.00p 600.00p 560.00p 594.00p 18165
22/07/2022 590.00p 600.00p 550.00p 560.00p 14997
21/07/2022 585.00p 620.00p 561.20p 590.00p 4905
20/07/2022 585.00p 607.50p 578.61p 595.00p 8419
19/07/2022 600.00p 600.00p 564.00p 564.00p 4916
18/07/2022 600.00p 603.44p 580.00p 600.00p 3686
15/07/2022 615.00p 624.00p 591.14p 605.00p 19202
14/07/2022 630.00p 650.00p 610.00p 630.00p 2873
13/07/2022 630.00p 630.00p 610.00p 630.00p 2519
12/07/2022 630.00p 630.00p 610.00p 630.00p 3320
11/07/2022 630.00p 650.00p 630.00p 630.00p 301

*Close Price adjusted for both dividends and splits