Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/04/2019 299.00p 300.22p 292.25p 297.00p 4982
16/04/2019 308.00p 313.33p 292.70p 299.00p 6984
15/04/2019 290.00p 319.00p 286.00p 308.00p 18036
12/04/2019 280.00p 300.00p 280.00p 290.00p 3603
11/04/2019 279.00p 290.00p 279.00p 285.00p 2779
10/04/2019 267.00p 288.00p 267.00p 279.00p 7526
09/04/2019 267.00p 273.72p 262.00p 267.00p 3315
08/04/2019 267.00p 273.72p 267.00p 267.00p 815
05/04/2019 271.50p 277.74p 264.40p 267.00p 8563
04/04/2019 265.00p 278.00p 265.00p 271.50p 29584
03/04/2019 273.00p 274.68p 261.00p 265.00p 11269
02/04/2019 275.00p 284.00p 262.00p 273.00p 17683
01/04/2019 285.00p 286.40p 271.00p 275.00p 13583
29/03/2019 295.00p 295.00p 285.00p 285.00p 3552
28/03/2019 285.00p 295.00p 285.00p 295.00p 10184
27/03/2019 259.00p 284.00p 259.00p 281.00p 19757
26/03/2019 271.00p 271.00p 257.00p 257.00p 5551
25/03/2019 272.00p 273.56p 270.00p 271.00p 3540
22/03/2019 285.00p 288.00p 271.65p 272.00p 7450
21/03/2019 293.00p 294.00p 285.00p 285.00p 6539
20/03/2019 293.00p 295.00p 290.00p 293.00p 7624
19/03/2019 295.00p 298.85p 291.00p 295.00p 3352
18/03/2019 298.00p 299.90p 288.00p 295.00p 7061
15/03/2019 305.00p 307.80p 285.00p 300.00p 20002
14/03/2019 323.00p 324.00p 300.00p 310.00p 9000
13/03/2019 328.00p 334.40p 320.00p 323.00p 8089
12/03/2019 335.00p 353.40p 320.00p 328.00p 22185
11/03/2019 318.00p 323.00p 312.00p 318.00p 3351
08/03/2019 325.00p 326.00p 311.00p 318.00p 5781
07/03/2019 310.00p 328.00p 310.00p 325.00p 21485
06/03/2019 310.00p 310.00p 305.00p 310.00p 2073
05/03/2019 310.00p 310.00p 307.00p 310.00p 167
04/03/2019 310.00p 317.00p 304.11p 310.00p 4195
01/03/2019 310.00p 315.00p 302.00p 310.00p 4550
28/02/2019 310.00p 313.00p 310.00p 310.00p 2325
27/02/2019 310.00p 315.00p 304.00p 310.00p 5715
26/02/2019 310.00p 315.00p 302.00p 310.00p 1627
25/02/2019 308.00p 318.00p 300.00p 310.00p 1496
22/02/2019 310.00p 311.00p 297.68p 308.00p 2861
21/02/2019 310.00p 312.00p 301.40p 310.00p 2144
20/02/2019 305.00p 313.00p 291.00p 310.00p 8846
19/02/2019 313.00p 316.25p 300.00p 305.00p 9852
18/02/2019 317.00p 321.00p 302.40p 313.00p 3445
15/02/2019 321.00p 328.00p 311.60p 317.00p 10529
14/02/2019 295.00p 328.74p 295.00p 321.00p 18980
13/02/2019 300.00p 304.80p 291.00p 295.00p 10486
12/02/2019 313.00p 313.00p 291.00p 302.00p 12297
11/02/2019 345.00p 347.50p 300.28p 313.00p 38426
08/02/2019 373.00p 376.50p 340.12p 345.00p 26947
07/02/2019 392.00p 398.00p 373.00p 373.00p 4003
06/02/2019 397.00p 400.00p 388.00p 392.00p 12108
05/02/2019 373.00p 408.00p 373.00p 390.00p 33080
04/02/2019 362.00p 369.20p 356.00p 360.00p 669
01/02/2019 361.00p 370.00p 353.26p 362.00p 3016
31/01/2019 360.00p 369.64p 358.00p 361.00p 4152
30/01/2019 359.00p 369.30p 358.60p 362.00p 14533
29/01/2019 351.00p 359.64p 348.30p 359.00p 2207
28/01/2019 349.00p 368.00p 346.50p 351.00p 19284
25/01/2019 318.00p 351.50p 318.00p 349.00p 20951
24/01/2019 300.00p 320.00p 300.00p 318.00p 13909
23/01/2019 297.00p 309.80p 297.00p 300.00p 8842
22/01/2019 300.00p 303.72p 297.00p 297.00p 6075
21/01/2019 287.00p 310.00p 287.00p 300.00p 10391
18/01/2019 287.00p 290.00p 282.00p 285.00p 6243
17/01/2019 287.00p 289.30p 279.00p 285.00p 6498
16/01/2019 287.00p 287.00p 282.00p 287.00p 4214
15/01/2019 287.00p 289.10p 280.28p 287.00p 7701
14/01/2019 275.00p 294.00p 273.50p 287.00p 15619
11/01/2019 270.00p 275.00p 264.30p 268.00p 7162
10/01/2019 277.00p 277.00p 261.40p 270.00p 12788
09/01/2019 266.00p 286.20p 266.00p 277.00p 8445
08/01/2019 230.00p 279.88p 230.00p 266.00p 38131
07/01/2019 234.00p 235.68p 228.00p 230.00p 5848
04/01/2019 238.00p 238.00p 233.50p 234.00p 7583
03/01/2019 236.00p 238.00p 234.18p 238.00p 6947
02/01/2019 233.00p 236.00p 232.22p 236.00p 9694
31/12/2018 233.00p 233.00p 233.00p 233.00p 3000
28/12/2018 241.00p 241.00p 226.50p 233.00p 13635
27/12/2018 247.00p 247.00p 232.36p 240.00p 7212
24/12/2018 245.00p 250.00p 230.70p 245.00p 9553
21/12/2018 242.00p 254.00p 240.00p 245.00p 25523
20/12/2018 257.00p 257.00p 224.32p 227.00p 37418
19/12/2018 263.00p 263.00p 240.00p 252.00p 11334
18/12/2018 277.00p 277.00p 260.00p 263.00p 5519
17/12/2018 277.00p 278.88p 274.04p 277.00p 7024
14/12/2018 290.00p 290.00p 271.00p 277.00p 6197
13/12/2018 280.00p 292.80p 280.00p 290.00p 1454
12/12/2018 280.00p 280.00p 280.00p 280.00p 5000
11/12/2018 280.00p 280.00p 280.00p 280.00p 0
10/12/2018 287.00p 287.00p 276.00p 280.00p 4697
07/12/2018 275.00p 296.40p 275.00p 287.00p 11041
06/12/2018 290.00p 290.00p 260.50p 267.00p 13862
05/12/2018 308.00p 308.00p 280.20p 290.00p 20039
04/12/2018 290.00p 315.20p 290.00p 308.00p 13808
03/12/2018 287.00p 287.00p 287.00p 287.00p 1500
30/11/2018 285.00p 289.80p 280.20p 287.00p 2217
29/11/2018 285.00p 288.50p 285.00p 285.00p 169
28/11/2018 287.00p 288.00p 281.50p 285.00p 5347
27/11/2018 282.00p 289.00p 282.00p 287.00p 3409
26/11/2018 282.00p 283.40p 282.00p 282.00p 531
23/11/2018 285.00p 285.00p 280.00p 282.00p 5228
22/11/2018 297.00p 297.00p 280.90p 285.00p 3650
21/11/2018 315.00p 315.00p 290.00p 297.00p 11124
20/11/2018 323.00p 323.00p 315.00p 315.00p 1600
19/11/2018 320.00p 330.00p 320.00p 323.00p 3162
16/11/2018 312.00p 327.00p 312.00p 323.00p 2629
15/11/2018 308.00p 324.00p 305.00p 312.00p 9525
14/11/2018 312.00p 320.00p 300.48p 308.00p 9069
13/11/2018 317.00p 320.00p 301.20p 312.00p 3717
12/11/2018 335.00p 337.50p 330.00p 330.00p 4599
09/11/2018 335.00p 335.00p 330.20p 335.00p 3682
08/11/2018 335.00p 337.50p 332.25p 335.00p 1172
07/11/2018 345.00p 345.00p 335.00p 335.00p 8474
06/11/2018 335.00p 350.00p 335.00p 345.00p 8659
05/11/2018 317.00p 350.54p 317.00p 335.00p 23544
02/11/2018 285.00p 308.00p 285.00p 302.00p 21781
01/11/2018 277.00p 285.00p 277.00p 285.00p 13519
31/10/2018 263.00p 277.28p 262.26p 276.00p 19297
30/10/2018 264.00p 265.80p 261.00p 263.00p 5358
29/10/2018 253.00p 263.00p 253.00p 263.00p 13372
26/10/2018 257.00p 257.00p 252.50p 253.00p 682
25/10/2018 255.00p 255.00p 250.00p 252.00p 11998
24/10/2018 247.00p 259.00p 244.12p 259.00p 12224
23/10/2018 256.00p 260.00p 240.40p 243.00p 33193
22/10/2018 274.00p 278.98p 255.60p 256.00p 15922
19/10/2018 274.00p 283.00p 270.00p 274.00p 7379
18/10/2018 295.00p 295.00p 266.00p 276.00p 18446
17/10/2018 308.00p 311.60p 292.50p 295.00p 15499
16/10/2018 300.00p 309.90p 294.10p 308.00p 4913
15/10/2018 300.00p 303.00p 290.40p 303.00p 3663
12/10/2018 280.00p 311.60p 280.00p 297.00p 41395
11/10/2018 317.00p 317.00p 264.90p 286.00p 66008
10/10/2018 336.00p 336.00p 332.00p 332.00p 19882
09/10/2018 355.00p 360.00p 339.00p 339.00p 14017
08/10/2018 375.00p 377.00p 340.00p 348.00p 16336
05/10/2018 378.00p 385.00p 374.80p 375.00p 6411
04/10/2018 378.00p 385.68p 377.00p 378.00p 145
03/10/2018 379.00p 385.68p 374.80p 378.00p 2095
02/10/2018 379.00p 379.00p 375.00p 379.00p 1631
01/10/2018 379.00p 388.00p 379.00p 379.00p 1387
28/09/2018 379.00p 385.00p 378.00p 378.00p 3424
27/09/2018 378.00p 388.00p 378.00p 379.00p 3358
26/09/2018 378.00p 385.00p 378.00p 378.00p 948
25/09/2018 378.00p 385.00p 378.00p 378.00p 381
24/09/2018 378.00p 385.99p 378.00p 378.00p 3891
21/09/2018 379.00p 386.00p 378.00p 378.00p 1280
20/09/2018 378.00p 385.68p 378.00p 379.00p 2772
19/09/2018 378.00p 385.68p 378.00p 378.00p 3297
18/09/2018 383.00p 385.68p 377.00p 378.00p 6638
17/09/2018 374.00p 377.84p 372.50p 373.00p 3797
14/09/2018 378.00p 378.88p 370.56p 374.00p 7907
13/09/2018 392.00p 393.96p 371.50p 378.00p 21301
12/09/2018 340.00p 389.92p 340.00p 380.00p 61207
11/09/2018 336.00p 336.00p 330.00p 333.00p 11824
10/09/2018 337.00p 339.88p 334.12p 337.00p 8822
07/09/2018 328.00p 339.88p 326.00p 337.00p 11437
06/09/2018 327.00p 335.00p 324.12p 328.00p 18960
05/09/2018 360.00p 364.20p 324.00p 325.00p 54919
04/09/2018 368.00p 369.00p 368.00p 369.00p 10572
03/09/2018 368.00p 369.40p 366.08p 368.00p 4050
31/08/2018 365.00p 374.00p 362.80p 368.00p 3917
30/08/2018 364.00p 369.80p 361.00p 365.00p 8630
29/08/2018 355.00p 365.00p 354.80p 364.00p 13307
28/08/2018 355.00p 356.00p 354.00p 355.00p 5996
24/08/2018 367.00p 367.00p 352.00p 355.00p 26145
23/08/2018 395.00p 397.00p 352.01p 367.00p 41453
22/08/2018 411.00p 411.00p 390.00p 395.00p 8585
21/08/2018 398.00p 415.20p 398.00p 412.00p 19034
20/08/2018 391.00p 405.60p 387.66p 398.00p 22558
17/08/2018 426.00p 426.00p 381.50p 390.00p 40043
16/08/2018 428.00p 428.00p 425.00p 426.00p 1304
15/08/2018 426.00p 434.00p 420.02p 428.00p 7451
14/08/2018 420.00p 433.68p 416.00p 426.00p 18412
13/08/2018 425.00p 428.00p 416.00p 418.00p 7747
10/08/2018 425.00p 428.00p 411.00p 425.00p 11656
09/08/2018 426.00p 450.00p 422.00p 450.00p 6421
08/08/2018 422.00p 450.00p 422.00p 426.00p 23441
07/08/2018 413.00p 422.00p 413.00p 422.00p 4124
06/08/2018 425.00p 425.00p 410.00p 413.00p 10923
03/08/2018 425.00p 425.00p 423.25p 425.00p 1672
02/08/2018 425.00p 425.48p 420.20p 425.00p 8530
01/08/2018 416.00p 426.60p 416.00p 425.00p 26787
31/07/2018 395.00p 428.80p 390.86p 415.00p 37476
30/07/2018 393.00p 394.00p 381.60p 388.00p 10516
27/07/2018 393.00p 394.88p 393.00p 393.00p 10267
26/07/2018 393.00p 395.33p 390.12p 393.00p 2605
25/07/2018 394.00p 395.40p 390.12p 393.00p 7582
24/07/2018 392.00p 399.68p 386.56p 394.00p 9103
23/07/2018 391.00p 394.00p 380.00p 392.00p 11625
20/07/2018 395.00p 396.80p 382.00p 391.00p 8417
19/07/2018 392.00p 399.80p 390.00p 395.00p 12785
18/07/2018 368.00p 400.00p 366.40p 392.00p 22035
17/07/2018 365.00p 375.00p 363.00p 368.00p 3172
16/07/2018 365.00p 370.00p 362.50p 365.00p 5663
13/07/2018 365.00p 368.00p 360.00p 365.00p 2226
12/07/2018 365.00p 368.50p 354.50p 365.00p 13677
11/07/2018 365.00p 370.00p 363.00p 365.00p 15615
10/07/2018 352.00p 369.92p 352.00p 365.00p 21655
09/07/2018 342.00p 348.90p 340.20p 348.00p 22250
06/07/2018 342.00p 347.50p 336.00p 342.00p 6410

*Close Price adjusted for both dividends and splits