Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2021 1,140.00p 1,220.00p 1,140.00p 1,180.00p 14526
16/09/2021 1,125.00p 1,149.00p 1,110.00p 1,140.00p 13839
15/09/2021 1,120.00p 1,137.00p 1,106.00p 1,125.00p 21271
14/09/2021 1,200.00p 1,200.00p 1,070.00p 1,120.00p 44191
13/09/2021 1,270.00p 1,304.00p 1,200.00p 1,205.00p 37633
10/09/2021 1,255.00p 1,280.00p 1,255.00p 1,255.00p 5188
09/09/2021 1,255.00p 1,272.50p 1,250.00p 1,255.00p 2518
08/09/2021 1,270.00p 1,284.00p 1,264.24p 1,265.00p 10049
07/09/2021 1,270.00p 1,290.00p 1,265.00p 1,270.00p 4218
06/09/2021 1,275.00p 1,280.00p 1,261.00p 1,270.00p 1880
03/09/2021 1,270.00p 1,290.36p 1,250.00p 1,275.00p 11453
02/09/2021 1,340.00p 1,346.80p 1,251.80p 1,280.00p 30393
01/09/2021 1,325.00p 1,394.00p 1,320.00p 1,340.00p 28553
31/08/2021 1,320.00p 1,350.00p 1,300.00p 1,325.00p 42881
27/08/2021 1,240.00p 1,300.00p 1,236.00p 1,295.00p 12198
26/08/2021 1,220.00p 1,257.60p 1,220.00p 1,240.00p 11950
25/08/2021 1,180.00p 1,249.00p 1,180.00p 1,220.00p 11672
24/08/2021 1,120.00p 1,199.00p 1,120.00p 1,180.00p 101033
23/08/2021 1,090.00p 1,140.00p 1,060.00p 1,120.00p 17641
20/08/2021 1,115.00p 1,117.40p 1,080.00p 1,090.00p 11116
19/08/2021 1,180.00p 1,180.00p 1,110.00p 1,115.00p 15324
18/08/2021 1,195.00p 1,195.00p 1,170.00p 1,180.00p 3665
17/08/2021 1,190.00p 1,217.50p 1,170.00p 1,195.00p 5910
16/08/2021 1,205.00p 1,220.00p 1,190.00p 1,190.00p 5107
13/08/2021 1,245.00p 1,250.00p 1,150.00p 1,205.00p 31400
12/08/2021 1,235.00p 1,260.00p 1,230.00p 1,245.00p 8675
11/08/2021 1,290.00p 1,295.00p 1,233.00p 1,235.00p 12786
10/08/2021 1,295.00p 1,330.00p 1,270.00p 1,290.00p 22343
09/08/2021 1,225.00p 1,320.00p 1,225.00p 1,295.00p 42676
06/08/2021 1,220.00p 1,250.00p 1,220.00p 1,225.00p 24368
05/08/2021 1,175.00p 1,229.00p 1,175.00p 1,220.00p 18036
04/08/2021 1,160.00p 1,190.00p 1,145.00p 1,175.00p 19715
03/08/2021 1,120.00p 1,170.00p 1,110.00p 1,160.00p 9188
02/08/2021 1,115.00p 1,140.00p 1,084.00p 1,120.00p 30572
30/07/2021 1,040.00p 1,130.00p 1,032.00p 1,125.00p 30383
29/07/2021 975.00p 1,049.00p 975.00p 1,040.00p 58978
28/07/2021 970.00p 980.00p 960.00p 975.00p 10262
27/07/2021 965.00p 980.00p 961.50p 970.00p 8710
26/07/2021 945.00p 965.00p 935.00p 965.00p 7317
23/07/2021 910.00p 950.00p 900.00p 945.00p 13086
22/07/2021 895.00p 910.00p 880.00p 910.00p 5629
21/07/2021 890.00p 900.00p 880.00p 895.00p 9186
20/07/2021 895.00p 900.00p 880.00p 890.00p 11902
19/07/2021 915.00p 922.50p 880.00p 895.00p 18842
16/07/2021 920.00p 925.00p 912.00p 915.00p 2076
15/07/2021 915.00p 927.00p 911.20p 920.00p 34125
14/07/2021 930.00p 930.00p 900.00p 910.00p 382409
13/07/2021 935.00p 950.00p 935.00p 935.00p 57244
12/07/2021 937.50p 949.25p 930.00p 930.00p 3261
09/07/2021 935.00p 950.00p 930.00p 937.50p 16217
08/07/2021 912.50p 960.00p 900.00p 935.00p 33679
07/07/2021 915.00p 920.00p 910.00p 910.00p 11888
06/07/2021 895.00p 940.00p 895.00p 915.00p 27993
05/07/2021 880.00p 889.40p 873.25p 875.00p 5767
02/07/2021 875.00p 889.10p 872.00p 880.00p 2514
01/07/2021 860.00p 889.10p 844.00p 875.00p 4612
30/06/2021 860.00p 880.00p 840.00p 855.00p 4479
29/06/2021 860.00p 875.00p 840.00p 860.00p 1548
28/06/2021 870.00p 880.00p 853.00p 860.00p 3662
25/06/2021 865.00p 880.00p 865.00p 870.00p 2953
24/06/2021 837.50p 875.00p 832.00p 865.00p 18628
23/06/2021 855.00p 870.00p 825.00p 837.50p 12502
22/06/2021 890.00p 900.00p 850.00p 860.00p 13273
21/06/2021 950.00p 950.00p 890.00p 890.00p 16668
18/06/2021 955.00p 955.00p 947.00p 950.00p 4572
17/06/2021 955.00p 970.00p 940.00p 955.00p 3886
16/06/2021 970.00p 970.00p 941.80p 955.00p 5517
15/06/2021 985.00p 990.00p 970.00p 975.00p 15324
14/06/2021 990.00p 1,000.00p 980.00p 985.00p 13424
11/06/2021 957.50p 1,019.60p 957.50p 985.00p 34035
10/06/2021 920.00p 970.00p 916.00p 957.50p 22897
09/06/2021 910.00p 928.00p 910.00p 910.00p 9606
08/06/2021 860.00p 920.00p 852.00p 910.00p 37498
07/06/2021 855.00p 865.00p 840.50p 855.00p 4935
04/06/2021 855.00p 863.00p 840.00p 855.00p 3440
03/06/2021 855.00p 865.00p 841.00p 855.00p 2616
02/06/2021 840.00p 870.00p 840.00p 855.00p 11502
01/06/2021 835.00p 850.00p 820.00p 835.00p 14103
28/05/2021 837.50p 850.00p 820.00p 835.00p 13097
27/05/2021 855.00p 870.00p 825.00p 837.50p 6966
26/05/2021 865.00p 880.00p 850.00p 855.00p 7269
25/05/2021 885.00p 900.00p 852.00p 865.00p 14934
24/05/2021 845.00p 890.00p 843.00p 885.00p 13913
21/05/2021 820.00p 850.00p 813.00p 845.00p 7015
20/05/2021 820.00p 827.80p 810.00p 820.00p 8261
19/05/2021 835.00p 835.00p 810.00p 820.00p 4648
18/05/2021 850.00p 850.00p 830.00p 835.00p 3867
17/05/2021 855.00p 858.90p 846.00p 850.00p 4339
14/05/2021 842.50p 859.80p 837.00p 855.00p 5191
13/05/2021 870.00p 871.00p 830.00p 842.50p 13932
12/05/2021 882.50p 882.50p 866.00p 870.00p 7119
11/05/2021 930.00p 930.00p 876.00p 882.50p 22581
10/05/2021 907.50p 934.00p 907.50p 930.00p 23167
07/05/2021 862.50p 910.00p 854.00p 890.00p 29213
06/05/2021 910.00p 917.00p 850.00p 862.50p 32858
05/05/2021 935.00p 940.00p 900.00p 910.00p 10229
04/05/2021 960.00p 970.00p 921.00p 930.00p 16163
30/04/2021 925.00p 985.00p 925.00p 985.00p 29887
29/04/2021 915.00p 950.00p 911.80p 950.00p 17457
28/04/2021 910.00p 925.50p 900.00p 915.00p 31245
27/04/2021 815.00p 940.00p 807.50p 910.00p 63194
26/04/2021 805.00p 810.00p 800.00p 810.00p 5288
23/04/2021 805.00p 810.00p 800.20p 805.00p 4787
22/04/2021 805.00p 810.00p 803.00p 805.00p 2861
21/04/2021 805.00p 808.00p 802.00p 805.00p 3750
20/04/2021 830.00p 840.00p 802.00p 805.00p 10183
19/04/2021 802.50p 834.00p 802.50p 822.50p 10186
16/04/2021 830.00p 850.00p 800.00p 802.50p 17397
15/04/2021 810.00p 840.00p 810.00p 830.00p 29445
14/04/2021 770.00p 820.00p 770.00p 810.00p 21487
13/04/2021 770.00p 780.00p 769.40p 770.00p 3587
12/04/2021 760.00p 775.00p 750.00p 770.00p 7429
09/04/2021 760.00p 770.00p 754.00p 760.00p 5297
08/04/2021 715.00p 764.80p 715.00p 760.00p 15040
07/04/2021 665.00p 725.00p 663.50p 710.00p 23719
06/04/2021 617.50p 665.00p 616.00p 665.00p 17400
01/04/2021 600.00p 610.00p 593.00p 602.50p 5407
31/03/2021 595.00p 610.00p 590.00p 602.00p 333175
30/03/2021 613.00p 613.00p 591.00p 595.00p 16093
29/03/2021 613.00p 616.00p 612.10p 613.00p 1272
26/03/2021 615.00p 615.00p 610.00p 613.00p 3981
25/03/2021 615.00p 615.00p 612.00p 615.00p 300
24/03/2021 615.00p 619.50p 615.00p 615.00p 5416
23/03/2021 615.00p 620.00p 615.00p 615.00p 135
22/03/2021 615.00p 620.00p 610.00p 615.00p 230
19/03/2021 615.00p 620.00p 610.00p 615.00p 3823
18/03/2021 615.00p 620.00p 610.00p 615.00p 15685
17/03/2021 630.00p 633.00p 615.00p 615.00p 10548
16/03/2021 637.00p 641.90p 621.00p 630.00p 5268
15/03/2021 635.00p 648.00p 631.00p 637.00p 5164
12/03/2021 640.00p 648.00p 630.00p 635.00p 10277
11/03/2021 595.00p 650.00p 594.00p 640.00p 26757
10/03/2021 610.00p 616.00p 592.00p 595.00p 14655
09/03/2021 665.00p 665.00p 620.00p 625.00p 195465
08/03/2021 695.00p 700.00p 662.00p 665.00p 15561
05/03/2021 640.00p 700.00p 640.00p 695.00p 30948
04/03/2021 635.00p 650.00p 633.50p 640.00p 2525
03/03/2021 615.00p 640.00p 615.00p 635.00p 8627
02/03/2021 585.00p 620.00p 585.00p 615.00p 9055
01/03/2021 560.00p 590.00p 560.00p 585.00p 14425
26/02/2021 552.00p 565.00p 552.00p 552.00p 9827
25/02/2021 557.00p 570.00p 557.00p 557.00p 2933
24/02/2021 555.00p 560.00p 555.00p 555.00p 600
23/02/2021 555.00p 564.50p 545.00p 555.00p 2918
22/02/2021 560.00p 570.00p 552.00p 555.00p 4718
19/02/2021 550.00p 569.80p 550.00p 560.00p 6123
18/02/2021 563.00p 574.40p 550.00p 550.00p 14665
17/02/2021 543.00p 575.20p 543.00p 563.00p 20533
16/02/2021 523.00p 545.00p 523.00p 543.00p 9110
15/02/2021 515.00p 530.00p 515.00p 523.00p 10612
12/02/2021 505.00p 515.00p 500.00p 512.00p 87246
11/02/2021 500.00p 509.00p 496.00p 505.00p 27790
10/02/2021 492.00p 509.80p 492.00p 500.00p 364493
09/02/2021 510.00p 520.00p 487.00p 500.00p 34662
08/02/2021 491.00p 495.00p 482.00p 490.00p 2699
05/02/2021 491.00p 495.00p 484.70p 491.00p 7210
04/02/2021 495.00p 505.00p 484.70p 491.00p 5337
03/02/2021 495.00p 510.00p 480.00p 510.00p 4050
02/02/2021 500.00p 500.00p 481.50p 495.00p 2670
01/02/2021 501.00p 501.00p 490.20p 495.00p 4182
29/01/2021 501.00p 512.00p 500.00p 501.00p 1507
28/01/2021 510.00p 510.00p 491.00p 501.00p 12604
27/01/2021 520.00p 530.00p 510.00p 520.00p 15300
26/01/2021 520.00p 530.00p 510.00p 530.00p 6840
25/01/2021 520.00p 520.00p 510.00p 520.00p 5594
22/01/2021 520.00p 521.50p 510.40p 520.00p 2495
21/01/2021 520.00p 524.00p 510.00p 520.00p 10792
20/01/2021 520.00p 530.00p 510.40p 524.00p 22693
19/01/2021 515.00p 520.00p 510.40p 520.00p 11807
18/01/2021 520.00p 520.00p 520.00p 520.00p 3270
15/01/2021 520.00p 520.00p 510.00p 520.00p 5534
14/01/2021 520.00p 526.00p 520.00p 520.00p 506
13/01/2021 515.00p 527.00p 512.00p 520.00p 4207
12/01/2021 515.00p 527.00p 515.00p 515.00p 3935
11/01/2021 520.00p 528.00p 510.00p 515.00p 3697
08/01/2021 522.00p 528.00p 514.32p 520.00p 6462
07/01/2021 522.00p 527.44p 515.60p 522.00p 1563
06/01/2021 507.00p 528.40p 507.00p 522.00p 24338
05/01/2021 502.00p 505.00p 502.00p 502.00p 3504
04/01/2021 500.00p 505.00p 496.00p 502.00p 5059
31/12/2020 500.00p 500.00p 500.00p 500.00p 0
30/12/2020 501.00p 507.00p 495.03p 500.00p 9933
24/12/2020 501.00p 508.20p 497.03p 501.00p 2229
23/12/2020 500.00p 502.00p 490.40p 502.00p 4218
22/12/2020 495.00p 510.00p 491.50p 500.00p 8975
21/12/2020 505.00p 517.00p 490.00p 495.00p 3712
18/12/2020 510.00p 510.00p 504.00p 505.00p 1376
17/12/2020 500.00p 518.00p 500.00p 510.00p 2118
16/12/2020 500.00p 509.80p 495.03p 500.00p 1725
15/12/2020 500.00p 510.00p 495.03p 500.00p 2010
14/12/2020 500.00p 507.00p 490.00p 500.00p 2067
11/12/2020 505.00p 515.00p 495.00p 500.00p 701
10/12/2020 505.00p 515.00p 497.00p 505.00p 54658
09/12/2020 505.00p 520.00p 505.00p 505.00p 133668
08/12/2020 505.00p 517.00p 490.00p 505.00p 8707
07/12/2020 510.00p 519.00p 501.00p 510.00p 5009
04/12/2020 510.00p 519.00p 500.00p 510.00p 6120
03/12/2020 510.00p 520.00p 505.20p 520.00p 1247
02/12/2020 510.00p 518.00p 505.20p 510.00p 248
01/12/2020 510.00p 515.00p 505.00p 510.00p 3352

*Close Price adjusted for both dividends and splits