Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/05/2017 136.00p 137.50p 120.10p 130.00p 36080
11/05/2017 140.00p 141.00p 135.00p 137.50p 9696
10/05/2017 140.00p 140.00p 135.20p 140.00p 2200
09/05/2017 140.00p 143.00p 135.20p 140.00p 15613
08/05/2017 137.50p 145.14p 135.78p 140.00p 12959
05/05/2017 136.00p 141.16p 132.00p 136.00p 5771
04/05/2017 135.00p 139.80p 132.00p 136.00p 7160
03/05/2017 135.00p 135.00p 131.33p 135.00p 19
02/05/2017 131.00p 141.76p 131.00p 135.00p 11612
28/04/2017 125.00p 135.00p 125.00p 131.00p 34961
27/04/2017 119.00p 130.00p 119.00p 125.00p 7941
26/04/2017 116.50p 121.64p 116.50p 119.00p 1500
25/04/2017 116.50p 116.50p 116.50p 116.50p 7500
24/04/2017 116.50p 121.00p 110.00p 116.50p 4122
21/04/2017 116.50p 120.33p 111.30p 116.50p 5170
20/04/2017 116.50p 117.00p 111.30p 116.50p 4500
19/04/2017 116.50p 116.50p 111.30p 116.50p 6716
18/04/2017 116.50p 122.74p 111.30p 116.50p 3252
13/04/2017 115.00p 118.00p 111.30p 116.50p 4951
12/04/2017 108.50p 120.00p 108.50p 115.00p 34020
11/04/2017 108.50p 110.45p 102.00p 108.50p 17000
10/04/2017 108.00p 108.50p 102.00p 108.50p 5831
07/04/2017 108.00p 110.16p 102.00p 108.00p 13911
06/04/2017 109.50p 112.69p 103.20p 108.00p 12244
05/04/2017 120.00p 120.00p 106.00p 109.50p 50185
04/04/2017 120.00p 120.50p 115.20p 120.00p 6602
03/04/2017 120.00p 123.00p 119.50p 120.00p 13272
31/03/2017 120.00p 123.86p 115.20p 120.00p 16467
30/03/2017 122.50p 123.00p 115.20p 120.00p 17762
29/03/2017 122.50p 124.45p 118.10p 122.50p 18390
28/03/2017 122.50p 122.50p 116.25p 122.50p 8047
27/03/2017 122.50p 129.70p 122.50p 122.50p 1773
24/03/2017 122.50p 129.11p 115.30p 122.50p 1386
23/03/2017 122.50p 128.35p 118.00p 122.50p 4607
22/03/2017 122.50p 127.00p 118.00p 122.50p 5724
21/03/2017 122.50p 122.50p 115.50p 122.50p 718
20/03/2017 122.50p 124.00p 115.00p 122.50p 6745
17/03/2017 125.00p 127.00p 120.20p 125.00p 2305
16/03/2017 125.00p 125.00p 120.00p 125.00p 2242
15/03/2017 125.00p 126.00p 120.20p 125.00p 11145
14/03/2017 125.00p 129.00p 122.70p 125.00p 8064
13/03/2017 125.00p 125.00p 125.00p 125.00p 4863
10/03/2017 125.00p 130.00p 122.50p 125.00p 10158
09/03/2017 134.00p 134.00p 116.00p 125.00p 37186
08/03/2017 134.00p 134.00p 125.00p 134.00p 9652
07/03/2017 134.00p 140.00p 132.80p 134.00p 16830
06/03/2017 134.00p 134.00p 134.00p 134.00p 0
03/03/2017 134.00p 139.40p 134.00p 134.00p 2000
02/03/2017 133.00p 137.50p 128.00p 134.00p 4036
01/03/2017 133.00p 137.50p 128.50p 133.00p 1644
28/02/2017 138.00p 138.00p 128.50p 133.00p 17778
27/02/2017 138.00p 143.00p 136.20p 138.00p 2080
24/02/2017 134.00p 142.00p 131.00p 139.00p 13605
23/02/2017 134.00p 134.00p 134.00p 134.00p 0
22/02/2017 134.00p 136.75p 131.00p 134.00p 10682
21/02/2017 134.00p 136.76p 128.00p 134.00p 3626
20/02/2017 134.00p 136.76p 134.00p 134.00p 831
17/02/2017 139.00p 140.00p 131.00p 134.00p 30591
16/02/2017 139.00p 143.00p 139.00p 139.00p 2422
15/02/2017 145.00p 145.00p 133.56p 139.00p 12623
14/02/2017 145.00p 149.50p 140.00p 145.00p 6188
13/02/2017 141.50p 150.00p 139.00p 145.00p 35530
10/02/2017 135.00p 147.00p 135.00p 141.50p 44563
09/02/2017 132.50p 140.00p 126.00p 135.00p 39795
08/02/2017 136.00p 136.00p 120.00p 125.00p 39024
07/02/2017 135.00p 143.00p 130.70p 135.00p 48774
06/02/2017 119.00p 146.49p 119.00p 135.00p 115184
03/02/2017 115.50p 119.00p 112.56p 115.00p 4508
02/02/2017 116.00p 120.00p 116.00p 116.00p 1242
01/02/2017 114.00p 116.00p 112.00p 116.00p 11475
31/01/2017 114.00p 114.00p 114.00p 114.00p 0
30/01/2017 116.00p 116.00p 112.00p 114.00p 15762
27/01/2017 121.00p 125.00p 111.00p 115.50p 34890
26/01/2017 121.00p 125.00p 120.00p 121.00p 1320
25/01/2017 117.50p 125.00p 117.50p 121.00p 9939
24/01/2017 117.00p 120.00p 117.00p 117.50p 6255
23/01/2017 114.50p 119.00p 114.50p 117.00p 12230
20/01/2017 104.50p 118.87p 104.50p 114.50p 33774
19/01/2017 102.50p 107.00p 102.50p 104.50p 15354
18/01/2017 105.00p 105.00p 95.00p 102.50p 27485
17/01/2017 111.00p 114.00p 100.00p 105.00p 21204
16/01/2017 113.50p 115.00p 107.00p 111.00p 10238
13/01/2017 115.50p 115.50p 113.00p 113.50p 6950
12/01/2017 115.50p 115.50p 113.00p 115.50p 1000
11/01/2017 117.00p 118.00p 113.00p 115.50p 22325
10/01/2017 117.00p 120.00p 117.00p 117.00p 10709
09/01/2017 117.00p 123.00p 112.50p 117.00p 32990
06/01/2017 105.50p 120.00p 105.50p 117.00p 33628
05/01/2017 95.00p 107.00p 95.00p 105.00p 81543
04/01/2017 95.00p 96.50p 95.00p 95.00p 16286
03/01/2017 95.00p 97.46p 95.00p 95.00p 8831
30/12/2016 94.00p 98.00p 93.30p 95.00p 45317
29/12/2016 92.00p 94.00p 91.50p 94.00p 53461
28/12/2016 88.50p 93.00p 88.50p 92.00p 30024
23/12/2016 88.00p 92.00p 88.00p 88.50p 33472
22/12/2016 88.00p 89.92p 88.00p 88.00p 71388
21/12/2016 83.00p 92.33p 83.00p 88.00p 140055
20/12/2016 81.50p 81.50p 81.50p 81.50p 0
19/12/2016 84.50p 84.50p 81.50p 81.50p 6392
16/12/2016 86.00p 86.00p 83.00p 84.50p 4486
15/12/2016 86.00p 86.00p 86.00p 86.00p 0
14/12/2016 86.00p 86.00p 86.00p 86.00p 0
13/12/2016 86.00p 89.00p 85.00p 86.00p 1404
12/12/2016 86.50p 86.50p 84.00p 86.00p 5569
09/12/2016 86.50p 86.50p 85.00p 86.50p 618
08/12/2016 87.00p 86.50p 86.50p 86.50p 0
07/12/2016 86.50p 86.50p 85.00p 86.50p 2213
06/12/2016 86.50p 86.50p 84.00p 86.50p 4247
05/12/2016 88.00p 88.00p 84.00p 86.50p 6170
02/12/2016 88.00p 88.00p 86.80p 88.00p 15700
01/12/2016 88.50p 88.50p 86.90p 88.00p 15000
30/11/2016 88.00p 88.00p 88.00p 88.00p 0
29/11/2016 88.00p 88.00p 88.00p 88.00p 0
28/11/2016 89.00p 89.00p 85.00p 88.00p 16105
25/11/2016 89.00p 89.00p 89.00p 89.00p 9911
24/11/2016 81.50p 91.12p 81.50p 89.00p 46977
23/11/2016 78.50p 81.23p 78.50p 78.50p 524
22/11/2016 78.50p 81.23p 78.00p 78.50p 140
21/11/2016 78.50p 81.51p 75.00p 78.50p 8487
18/11/2016 78.50p 78.50p 77.00p 78.50p 0
17/11/2016 78.50p 81.51p 78.50p 78.50p 882
16/11/2016 78.50p 78.50p 78.50p 78.50p 0
15/11/2016 78.50p 78.50p 78.50p 78.50p 0
14/11/2016 78.50p 78.50p 78.50p 78.50p 0
11/11/2016 80.00p 80.00p 75.00p 78.50p 5826
10/11/2016 80.00p 80.00p 80.00p 80.00p 0
09/11/2016 77.50p 80.00p 77.50p 80.00p 5000
08/11/2016 81.00p 81.00p 80.00p 81.00p 0
07/11/2016 81.00p 84.50p 77.00p 81.00p 1487
04/11/2016 81.00p 81.00p 81.00p 81.00p 0
03/11/2016 81.00p 81.00p 81.00p 81.00p 0
02/11/2016 81.00p 84.60p 81.00p 81.00p 576
01/11/2016 81.00p 81.00p 81.00p 81.00p 0
31/10/2016 81.00p 81.00p 81.00p 81.00p 0
28/10/2016 81.00p 81.00p 78.36p 81.00p 920
27/10/2016 81.00p 84.60p 81.00p 81.00p 7167
26/10/2016 81.00p 81.00p 81.00p 81.00p 0
25/10/2016 81.00p 81.00p 81.00p 81.00p 0
24/10/2016 81.00p 84.00p 81.00p 81.00p 3398
21/10/2016 80.50p 82.15p 77.35p 81.00p 3040
20/10/2016 81.50p 84.00p 78.00p 80.50p 5825
19/10/2016 81.50p 83.00p 78.07p 81.50p 1142
18/10/2016 81.50p 81.50p 81.50p 81.50p 0
17/10/2016 82.50p 84.50p 78.25p 81.50p 21057
14/10/2016 82.50p 82.50p 82.50p 82.50p 0
13/10/2016 85.00p 85.00p 81.00p 82.50p 41905
12/10/2016 84.00p 84.00p 84.00p 84.00p 0
11/10/2016 84.00p 88.00p 81.00p 84.00p 3070
10/10/2016 84.00p 84.00p 83.00p 84.00p 3000
07/10/2016 84.00p 88.00p 84.00p 84.00p 7000
06/10/2016 85.00p 85.00p 83.00p 84.00p 3770
05/10/2016 84.00p 84.00p 84.00p 84.00p 0
04/10/2016 84.00p 88.00p 83.00p 84.00p 2260
03/10/2016 84.00p 88.00p 83.00p 84.00p 4016
30/09/2016 84.00p 88.00p 84.00p 84.00p 1351
29/09/2016 84.00p 84.00p 82.16p 84.00p 1840
28/09/2016 84.00p 84.00p 84.00p 84.00p 0
27/09/2016 84.00p 88.00p 84.00p 84.00p 1000
26/09/2016 82.00p 88.00p 80.00p 84.00p 9581
23/09/2016 82.00p 85.00p 82.00p 82.00p 1352
22/09/2016 83.50p 83.50p 80.00p 82.00p 12500
21/09/2016 83.50p 86.00p 82.59p 83.50p 403
20/09/2016 83.50p 83.50p 83.50p 83.50p 0
19/09/2016 83.50p 83.50p 83.50p 83.50p 0
16/09/2016 81.00p 85.00p 81.00p 83.50p 3911
15/09/2016 81.00p 81.00p 81.00p 81.00p 0
14/09/2016 81.00p 81.00p 81.00p 81.00p 0
13/09/2016 81.00p 81.00p 79.00p 81.00p 840
12/09/2016 79.50p 84.00p 79.50p 81.00p 3700
09/09/2016 79.50p 79.50p 78.00p 79.50p 1718
08/09/2016 79.50p 79.50p 79.50p 79.50p 0
07/09/2016 79.50p 79.50p 79.50p 79.50p 0
06/09/2016 79.50p 84.00p 79.50p 79.50p 217
05/09/2016 79.50p 84.00p 79.50p 79.50p 5940
02/09/2016 88.00p 91.00p 76.80p 79.50p 49058
01/09/2016 88.00p 89.00p 86.64p 88.00p 43725
31/08/2016 79.50p 88.70p 79.50p 86.00p 63387
30/08/2016 70.00p 82.00p 69.47p 79.50p 24992
26/08/2016 69.50p 71.15p 69.50p 70.00p 16643
25/08/2016 69.50p 71.15p 69.50p 69.50p 562
24/08/2016 69.50p 69.50p 67.31p 69.50p 7820
23/08/2016 70.00p 70.00p 67.00p 69.50p 11000
22/08/2016 70.00p 70.00p 67.37p 70.00p 5000
19/08/2016 71.00p 71.00p 69.45p 70.00p 4140
18/08/2016 71.00p 71.00p 71.00p 71.00p 0
17/08/2016 71.00p 72.32p 71.00p 71.00p 750
16/08/2016 71.00p 71.00p 69.84p 71.00p 2070
15/08/2016 69.50p 71.00p 69.22p 71.00p 4289
12/08/2016 69.50p 69.50p 69.50p 69.50p 0
11/08/2016 69.50p 69.50p 69.50p 69.50p 0
10/08/2016 69.00p 71.00p 69.00p 69.50p 1194
09/08/2016 69.00p 69.00p 69.00p 69.00p 0
08/08/2016 69.00p 71.00p 69.00p 69.00p 1552
05/08/2016 69.00p 69.00p 69.00p 69.00p 0
04/08/2016 69.00p 69.00p 69.00p 69.00p 0
03/08/2016 69.00p 71.00p 69.00p 69.00p 200
02/08/2016 69.00p 69.00p 69.00p 69.00p 0
01/08/2016 69.50p 71.00p 69.00p 69.00p 1266
29/07/2016 69.50p 69.50p 69.50p 69.50p 0
28/07/2016 69.50p 69.50p 69.00p 69.50p 1125

*Close Price adjusted for both dividends and splits