Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2020 510.00p 513.50p 506.00p 510.00p 2023
27/11/2020 510.00p 513.50p 505.00p 510.00p 2288
26/11/2020 510.00p 513.60p 503.00p 510.00p 1107
25/11/2020 510.00p 514.00p 504.00p 510.00p 4502
24/11/2020 510.00p 520.00p 510.00p 510.00p 3464
23/11/2020 500.00p 526.80p 500.00p 510.00p 28485
20/11/2020 490.00p 500.00p 482.00p 500.00p 12347
19/11/2020 490.00p 498.00p 490.00p 490.00p 3231
18/11/2020 495.00p 505.00p 480.00p 490.00p 9371
17/11/2020 495.00p 507.00p 480.60p 495.00p 4961
16/11/2020 495.00p 508.00p 483.00p 495.00p 3407
13/11/2020 495.00p 505.00p 483.00p 495.00p 929
12/11/2020 490.00p 505.00p 483.00p 495.00p 6074
10/11/2020 490.00p 500.00p 482.00p 490.00p 8073
09/11/2020 485.00p 489.00p 471.00p 480.00p 4541
06/11/2020 455.00p 490.00p 455.00p 485.00p 8301
05/11/2020 488.00p 489.00p 445.00p 455.00p 33674
04/11/2020 503.00p 503.00p 481.00p 488.00p 4700
03/11/2020 505.00p 507.00p 500.00p 503.00p 7931
02/11/2020 510.00p 520.00p 501.00p 505.00p 8364
30/10/2020 520.00p 528.00p 505.00p 505.00p 17705
29/10/2020 508.00p 529.00p 503.20p 520.00p 19167
28/10/2020 515.00p 519.00p 500.20p 502.00p 10335
27/10/2020 515.00p 520.00p 515.00p 515.00p 2307
26/10/2020 517.00p 523.86p 510.28p 515.00p 3908
23/10/2020 526.00p 527.00p 516.40p 517.00p 18776
22/10/2020 485.00p 538.00p 481.00p 526.00p 41665
21/10/2020 477.50p 485.00p 475.00p 478.50p 225256
20/10/2020 477.50p 484.70p 477.20p 477.50p 2222
19/10/2020 477.50p 484.70p 475.00p 477.50p 125272
16/10/2020 475.00p 490.00p 471.00p 477.50p 7675
15/10/2020 465.00p 479.00p 462.20p 475.00p 8940
14/10/2020 465.00p 485.00p 460.00p 465.00p 42813
13/10/2020 437.50p 465.00p 437.50p 452.50p 12107
12/10/2020 415.00p 437.50p 415.00p 437.50p 15147
09/10/2020 415.00p 415.00p 413.50p 415.00p 1806
08/10/2020 415.00p 415.00p 414.00p 415.00p 11955
07/10/2020 415.00p 417.50p 414.00p 415.00p 86
06/10/2020 415.00p 417.50p 415.00p 415.00p 3573
05/10/2020 415.00p 420.00p 413.20p 415.00p 5336
02/10/2020 415.00p 418.00p 413.20p 415.00p 1159
01/10/2020 400.00p 419.80p 400.00p 415.00p 10363
30/09/2020 400.00p 405.00p 399.00p 400.00p 3489
29/09/2020 400.00p 405.00p 400.00p 400.00p 569
28/09/2020 397.50p 405.00p 396.00p 400.00p 3976
25/09/2020 397.50p 400.00p 396.00p 397.50p 3301
24/09/2020 397.50p 402.75p 390.00p 397.50p 7626
23/09/2020 407.50p 408.00p 395.50p 400.00p 10627
22/09/2020 407.50p 415.00p 407.50p 407.50p 7611
21/09/2020 407.50p 415.00p 400.00p 407.50p 13466
18/09/2020 405.00p 405.00p 400.75p 402.50p 8687
17/09/2020 410.00p 413.40p 401.00p 405.00p 20757
16/09/2020 390.00p 400.00p 390.00p 395.00p 10574
15/09/2020 387.50p 395.00p 385.20p 390.00p 4672
14/09/2020 377.50p 394.50p 375.50p 387.50p 19114
11/09/2020 352.50p 388.82p 352.50p 377.50p 74654
10/09/2020 340.00p 354.50p 340.00p 352.50p 14496
09/09/2020 340.00p 340.00p 330.00p 340.00p 539
08/09/2020 330.00p 340.00p 330.00p 340.00p 11133
07/09/2020 334.00p 337.00p 322.00p 330.00p 4481
04/09/2020 335.00p 340.00p 330.00p 334.00p 5169
03/09/2020 334.00p 335.00p 334.00p 335.00p 4709
02/09/2020 334.00p 334.00p 334.00p 334.00p 0
01/09/2020 335.00p 335.00p 330.00p 334.00p 3372
28/08/2020 339.00p 339.00p 335.00p 335.00p 5700
27/08/2020 341.00p 341.00p 332.00p 339.00p 1080
26/08/2020 333.50p 341.00p 333.50p 341.00p 1899
25/08/2020 342.50p 342.50p 332.00p 333.50p 4376
24/08/2020 346.00p 346.00p 335.00p 342.50p 7500
21/08/2020 346.00p 351.76p 341.80p 346.00p 8824
20/08/2020 341.00p 350.00p 336.00p 346.00p 6516
19/08/2020 318.00p 349.64p 318.00p 341.00p 21294
17/08/2020 316.00p 316.00p 313.00p 316.00p 1783
14/08/2020 316.00p 320.00p 312.00p 316.00p 1690
13/08/2020 316.00p 316.00p 312.00p 316.00p 1482
12/08/2020 316.00p 317.00p 312.16p 316.00p 524
11/08/2020 316.00p 319.84p 312.00p 316.00p 2388
10/08/2020 318.00p 318.00p 310.20p 316.00p 1759
07/08/2020 316.00p 323.20p 312.00p 319.00p 6493
06/08/2020 323.00p 325.00p 310.20p 315.00p 8274
05/08/2020 325.00p 327.99p 323.00p 323.00p 1805
04/08/2020 325.00p 328.00p 320.00p 325.00p 2466
03/08/2020 325.00p 328.00p 320.90p 325.00p 1385
31/07/2020 325.00p 330.00p 320.30p 325.00p 488
30/07/2020 335.00p 338.80p 325.00p 325.00p 1016
29/07/2020 335.00p 339.00p 330.20p 335.00p 597
28/07/2020 337.50p 340.00p 330.20p 335.00p 4685
24/07/2020 340.00p 342.50p 335.00p 340.00p 2721
23/07/2020 340.00p 344.00p 335.00p 340.00p 26965
22/07/2020 340.00p 344.25p 335.00p 340.00p 1683
21/07/2020 335.00p 349.00p 335.00p 340.00p 1519
20/07/2020 335.00p 340.00p 333.50p 335.00p 3487
17/07/2020 342.50p 342.50p 333.00p 335.00p 19118
16/07/2020 332.50p 350.00p 332.50p 342.50p 5278
15/07/2020 330.00p 340.00p 327.25p 332.50p 806
14/07/2020 323.50p 339.00p 317.00p 330.00p 5176
13/07/2020 320.00p 330.00p 315.00p 323.50p 413
10/07/2020 315.00p 330.00p 314.50p 320.00p 3722
09/07/2020 315.00p 315.00p 315.00p 315.00p 0
08/07/2020 315.00p 319.80p 314.10p 315.00p 3190
07/07/2020 315.00p 319.80p 313.60p 315.00p 444
06/07/2020 315.00p 319.50p 315.00p 315.00p 3128
03/07/2020 315.00p 319.50p 313.60p 315.00p 1064
02/07/2020 315.00p 320.00p 315.00p 315.00p 2860
01/07/2020 315.00p 319.50p 315.00p 315.00p 467
30/06/2020 315.00p 319.50p 315.00p 315.00p 1202
25/06/2020 315.00p 316.25p 315.00p 315.00p 2446
24/06/2020 315.00p 319.50p 315.00p 315.00p 679
23/06/2020 315.00p 319.50p 315.00p 315.00p 1654
22/06/2020 330.00p 333.00p 310.00p 315.00p 18246
19/06/2020 335.00p 340.00p 332.50p 332.50p 1511
18/06/2020 320.00p 340.00p 318.50p 335.00p 24641
17/06/2020 298.00p 330.00p 292.40p 320.00p 35035
16/06/2020 281.00p 298.80p 272.36p 288.00p 11156
15/06/2020 285.00p 288.50p 270.00p 281.00p 3114
12/06/2020 282.00p 287.60p 274.25p 282.00p 2273
11/06/2020 281.00p 282.00p 272.90p 282.00p 2091
10/06/2020 279.00p 285.50p 272.90p 281.00p 5707
09/06/2020 279.00p 281.80p 270.00p 279.00p 709
08/06/2020 288.00p 288.00p 272.00p 279.00p 3829
05/06/2020 288.00p 288.00p 276.00p 285.50p 2960
04/06/2020 288.00p 294.00p 278.00p 288.00p 3498
03/06/2020 287.00p 294.80p 278.00p 288.00p 14840
02/06/2020 285.00p 297.20p 273.40p 287.00p 3242
29/05/2020 265.00p 266.00p 260.50p 265.00p 2650
28/05/2020 272.50p 272.50p 260.00p 265.00p 8297
27/05/2020 272.50p 274.00p 272.50p 272.50p 1909
26/05/2020 272.50p 274.00p 266.50p 272.50p 2467
22/05/2020 272.50p 274.00p 265.00p 272.50p 4176
21/05/2020 272.50p 279.00p 272.50p 272.50p 3
20/05/2020 272.50p 280.00p 266.50p 272.50p 163
19/05/2020 272.50p 280.00p 266.50p 272.50p 2640
18/05/2020 272.50p 285.00p 272.50p 272.50p 203306
15/05/2020 272.50p 272.50p 265.00p 272.50p 1185
14/05/2020 272.50p 280.00p 265.00p 280.00p 5290
12/05/2020 272.50p 283.75p 267.00p 272.50p 1015
11/05/2020 272.50p 281.25p 265.00p 272.50p 2594
07/05/2020 272.50p 272.50p 260.00p 272.50p 6076
06/05/2020 272.50p 281.25p 272.50p 272.50p 5
01/05/2020 277.50p 277.50p 261.50p 272.50p 2937
30/04/2020 272.50p 289.46p 270.30p 277.50p 29848
29/04/2020 263.00p 272.00p 251.30p 263.00p 1457
28/04/2020 265.00p 275.00p 250.60p 263.00p 2462
27/04/2020 265.00p 280.00p 254.50p 265.00p 8483
24/04/2020 265.00p 265.00p 265.00p 265.00p 0
23/04/2020 265.00p 278.00p 255.00p 265.00p 589
22/04/2020 265.00p 265.00p 265.00p 265.00p 0
21/04/2020 267.50p 280.00p 259.00p 265.00p 481
20/04/2020 267.50p 267.50p 267.50p 267.50p 0
17/04/2020 267.50p 280.00p 258.75p 267.50p 3253
16/04/2020 267.50p 277.50p 255.50p 267.50p 1823
15/04/2020 267.50p 267.50p 255.50p 267.50p 2497
09/04/2020 270.00p 270.00p 266.00p 267.50p 264
08/04/2020 265.00p 280.00p 265.00p 270.00p 4708
07/04/2020 260.00p 277.00p 251.00p 265.00p 4259
06/04/2020 260.00p 269.80p 260.00p 260.00p 2368
03/04/2020 275.00p 275.00p 254.09p 260.00p 8564
02/04/2020 275.00p 275.00p 275.00p 275.00p 0
01/04/2020 280.00p 285.00p 272.00p 275.00p 5450
31/03/2020 272.50p 285.00p 272.50p 280.00p 12026
30/03/2020 270.00p 284.75p 263.94p 272.50p 4750
27/03/2020 267.50p 274.85p 265.00p 267.50p 1678
26/03/2020 267.50p 274.85p 265.00p 267.50p 1668
25/03/2020 262.50p 275.00p 260.00p 267.50p 2200
24/03/2020 257.50p 263.50p 256.00p 257.50p 2811
23/03/2020 257.50p 263.50p 256.00p 257.50p 19847
20/03/2020 257.50p 257.50p 255.00p 257.50p 7898
19/03/2020 255.00p 268.00p 251.80p 257.50p 8396
18/03/2020 260.00p 268.00p 251.50p 255.00p 9400
17/03/2020 259.50p 269.80p 255.00p 260.00p 4751
16/03/2020 258.00p 259.50p 255.00p 259.50p 8455
13/03/2020 260.00p 268.00p 255.00p 258.00p 3025
12/03/2020 262.50p 268.00p 250.40p 260.00p 153987
11/03/2020 272.50p 272.50p 268.30p 272.50p 1203
10/03/2020 262.50p 275.50p 262.50p 272.50p 6114
09/03/2020 272.50p 275.00p 250.50p 262.50p 14753
06/03/2020 278.50p 284.35p 275.00p 275.00p 7286
05/03/2020 278.50p 285.00p 272.65p 278.50p 12009
04/03/2020 278.50p 281.90p 272.65p 278.50p 3977
03/03/2020 272.50p 282.00p 266.00p 278.50p 8221
02/03/2020 277.50p 280.00p 263.85p 272.50p 18099
28/02/2020 276.00p 290.00p 270.00p 277.50p 12453
27/02/2020 280.00p 284.60p 270.00p 275.00p 3193
26/02/2020 292.00p 292.00p 278.00p 286.00p 1037
25/02/2020 301.00p 301.00p 284.00p 292.00p 8494
24/02/2020 317.50p 317.50p 293.00p 301.00p 9778
21/02/2020 320.00p 326.66p 315.00p 317.50p 242
20/02/2020 320.00p 329.00p 315.00p 320.00p 2851
19/02/2020 327.50p 334.00p 315.00p 320.00p 9825
18/02/2020 321.00p 327.50p 319.00p 327.50p 8650
17/02/2020 325.00p 325.00p 318.00p 321.00p 8123
14/02/2020 325.00p 326.66p 320.50p 325.00p 3349
13/02/2020 325.00p 329.90p 320.50p 325.00p 1059
12/02/2020 340.00p 340.00p 320.50p 325.00p 25633
11/02/2020 336.50p 343.18p 333.33p 340.00p 25225
10/02/2020 340.00p 363.50p 335.00p 337.50p 50305
07/02/2020 320.00p 324.85p 311.00p 317.50p 2888
06/02/2020 317.50p 338.00p 310.30p 317.50p 19384
05/02/2020 300.00p 320.00p 300.00p 317.50p 6975
04/02/2020 287.50p 300.00p 286.22p 297.50p 7064

*Close Price adjusted for both dividends and splits