Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/07/2022 630.00p 630.00p 610.80p 630.00p 2500
07/07/2022 630.00p 639.00p 611.05p 630.00p 2456
06/07/2022 635.00p 660.00p 610.00p 630.00p 2633
05/07/2022 645.00p 660.00p 610.50p 635.00p 8520
04/07/2022 645.00p 657.00p 630.00p 645.00p 4720
01/07/2022 655.00p 655.00p 645.00p 645.00p 25759
30/06/2022 650.00p 665.00p 630.00p 665.00p 21977
29/06/2022 650.00p 650.00p 630.00p 650.00p 20800
28/06/2022 645.00p 650.00p 640.00p 650.00p 3061
27/06/2022 670.00p 670.00p 640.00p 645.00p 4994
24/06/2022 670.00p 670.00p 650.00p 670.00p 1867
23/06/2022 670.00p 670.00p 660.00p 670.00p 3005
22/06/2022 670.00p 670.00p 660.00p 670.00p 3285
21/06/2022 670.00p 670.49p 660.00p 670.00p 372
20/06/2022 685.00p 687.00p 651.00p 670.00p 2261
17/06/2022 690.00p 690.00p 670.00p 685.00p 1400
16/06/2022 710.00p 710.00p 680.00p 685.00p 2042
15/06/2022 710.00p 710.00p 700.00p 710.00p 400
14/06/2022 710.00p 710.00p 700.00p 710.00p 792
13/06/2022 715.00p 715.00p 700.00p 710.00p 3427
10/06/2022 725.00p 739.00p 706.00p 715.00p 2816
09/06/2022 725.00p 746.00p 700.00p 725.00p 1952
08/06/2022 710.00p 710.00p 700.00p 710.00p 60
07/06/2022 710.00p 714.00p 700.40p 710.00p 2876
06/06/2022 710.00p 719.00p 701.00p 710.00p 4829
01/06/2022 710.00p 714.00p 702.00p 710.00p 5626
31/05/2022 710.00p 717.00p 702.00p 710.00p 7290
27/05/2022 710.00p 719.00p 710.00p 710.00p 931
26/05/2022 710.00p 719.00p 710.00p 710.00p 277
25/05/2022 700.00p 710.00p 700.00p 710.00p 1031
24/05/2022 700.00p 705.60p 690.55p 700.00p 1711
23/05/2022 700.00p 700.00p 690.00p 700.00p 1570
20/05/2022 700.00p 700.00p 670.00p 700.00p 3396
19/05/2022 690.00p 700.00p 680.00p 700.00p 4110
18/05/2022 690.00p 700.00p 680.00p 690.00p 885
17/05/2022 710.00p 710.00p 670.00p 690.00p 7980
16/05/2022 710.00p 710.00p 690.80p 710.00p 692
13/05/2022 710.00p 712.00p 692.00p 710.00p 877
12/05/2022 700.00p 717.00p 690.00p 710.00p 4685
11/05/2022 690.00p 709.40p 680.00p 700.00p 4042
10/05/2022 690.00p 694.00p 680.00p 690.00p 31522
09/05/2022 765.00p 777.00p 678.58p 690.00p 24895
06/05/2022 785.00p 790.00p 751.00p 765.00p 4291
05/05/2022 775.00p 790.00p 770.00p 785.00p 4325
04/05/2022 775.00p 795.00p 761.55p 775.00p 464
03/05/2022 775.00p 800.00p 750.00p 775.00p 378
29/04/2022 790.00p 796.80p 750.00p 780.00p 14994
28/04/2022 830.00p 840.00p 780.00p 790.00p 5343
27/04/2022 830.00p 830.00p 810.00p 830.00p 616
26/04/2022 830.00p 830.00p 811.00p 830.00p 3451
25/04/2022 855.00p 858.00p 800.04p 830.00p 5933
22/04/2022 865.00p 865.00p 850.00p 865.00p 64

*Close Price adjusted for both dividends and splits