Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2015 32.50p 32.50p 32.50p 32.50p 0
28/04/2015 32.50p 32.50p 30.00p 32.50p 248
27/04/2015 32.50p 32.50p 32.50p 32.50p 0
24/04/2015 32.50p 32.50p 30.25p 32.50p 430
23/04/2015 32.50p 32.50p 32.50p 32.50p 0
22/04/2015 32.50p 32.50p 30.28p 32.50p 13
21/04/2015 32.50p 32.50p 32.50p 32.50p 0
20/04/2015 32.50p 32.50p 30.25p 32.50p 319
17/04/2015 32.50p 32.50p 30.25p 32.50p 7
16/04/2015 32.50p 32.50p 32.50p 32.50p 0
15/04/2015 32.50p 33.50p 30.25p 32.50p 80
14/04/2015 35.00p 35.00p 32.10p 32.50p 4000
13/04/2015 36.00p 36.50p 35.00p 35.00p 7632
10/04/2015 36.50p 36.50p 35.15p 36.00p 78
09/04/2015 36.50p 36.50p 36.08p 36.50p 123
08/04/2015 36.50p 36.50p 36.50p 36.50p 0
07/04/2015 36.50p 36.50p 36.50p 36.50p 0
02/04/2015 40.50p 40.50p 35.00p 36.50p 26621
01/04/2015 40.50p 40.50p 40.50p 40.50p 0
31/03/2015 40.50p 40.50p 40.50p 40.50p 0
30/03/2015 40.50p 40.50p 40.50p 40.50p 0
27/03/2015 40.50p 42.88p 40.50p 40.50p 67
26/03/2015 40.50p 40.50p 38.00p 40.50p 2368
25/03/2015 40.50p 40.50p 40.50p 40.50p 0
24/03/2015 40.50p 40.50p 39.10p 40.50p 208
23/03/2015 40.50p 40.50p 39.10p 40.50p 45
20/03/2015 40.50p 40.50p 39.10p 40.50p 92
19/03/2015 40.50p 40.50p 39.10p 40.50p 42
18/03/2015 40.50p 40.50p 40.50p 40.50p 0
17/03/2015 40.50p 40.50p 40.50p 40.50p 0
16/03/2015 40.50p 40.50p 40.50p 40.50p 0
13/03/2015 40.50p 40.50p 37.60p 40.50p 7100
12/03/2015 40.50p 40.50p 40.50p 40.50p 0
11/03/2015 40.50p 40.50p 39.10p 40.50p 282
10/03/2015 40.50p 40.50p 37.56p 40.50p 2500
09/03/2015 40.50p 46.00p 38.00p 40.50p 63829
06/03/2015 32.50p 40.99p 32.50p 40.50p 37294
05/03/2015 29.50p 32.50p 29.50p 32.50p 15145
04/03/2015 29.00p 30.90p 29.00p 29.50p 3121
03/03/2015 27.00p 29.00p 27.00p 29.00p 25000
02/03/2015 27.00p 27.00p 27.00p 27.00p 0
27/02/2015 27.00p 27.00p 25.00p 27.00p 88
26/02/2015 27.00p 27.00p 26.00p 27.00p 7793
25/02/2015 27.00p 27.00p 27.00p 27.00p 0
24/02/2015 27.00p 27.00p 27.00p 27.00p 0
23/02/2015 27.00p 27.00p 26.00p 27.00p 337
20/02/2015 27.00p 27.00p 26.20p 27.00p 32767
19/02/2015 27.00p 27.00p 26.00p 27.00p 21
18/02/2015 27.00p 28.72p 27.00p 27.00p 5487
17/02/2015 28.00p 29.68p 25.05p 27.00p 18757
16/02/2015 28.00p 28.00p 27.50p 28.00p 8836
13/02/2015 28.00p 28.00p 28.00p 28.00p 0
12/02/2015 28.00p 28.00p 28.00p 28.00p 0
11/02/2015 28.00p 28.00p 26.26p 28.00p 5690
10/02/2015 28.00p 28.00p 26.26p 28.00p 491
09/02/2015 28.00p 28.00p 28.00p 28.00p 0
06/02/2015 28.00p 28.00p 28.00p 28.00p 0
05/02/2015 28.00p 28.00p 26.29p 28.00p 12
04/02/2015 28.00p 28.00p 28.00p 28.00p 0
03/02/2015 28.00p 28.00p 28.00p 28.00p 0
02/02/2015 28.00p 28.00p 25.85p 28.00p 14000
30/01/2015 28.00p 28.00p 28.00p 28.00p 0
29/01/2015 28.00p 28.00p 28.00p 28.00p 0
28/01/2015 28.00p 28.50p 28.00p 28.00p 0
27/01/2015 27.50p 29.00p 27.50p 28.00p 476
26/01/2015 26.00p 27.50p 25.55p 27.50p 9251
23/01/2015 26.00p 28.50p 26.00p 26.00p 0
22/01/2015 26.00p 26.00p 26.00p 26.00p 0
21/01/2015 26.00p 26.00p 26.00p 26.00p 0
20/01/2015 26.00p 26.00p 25.04p 26.00p 2091
19/01/2015 26.00p 26.00p 26.00p 26.00p 0
16/01/2015 26.00p 26.00p 26.00p 26.00p 0
15/01/2015 26.00p 26.00p 25.20p 26.00p 153
14/01/2015 26.00p 27.00p 25.20p 26.00p 9
13/01/2015 26.00p 26.00p 26.00p 26.00p 0
12/01/2015 27.50p 27.50p 25.10p 26.00p 9618
09/01/2015 29.00p 29.00p 25.00p 27.50p 2478000
08/01/2015 29.00p 29.90p 28.03p 29.00p 3491
07/01/2015 33.50p 35.00p 28.00p 29.00p 40711
06/01/2015 33.50p 33.50p 33.50p 33.50p 0
05/01/2015 34.00p 34.00p 32.00p 33.50p 99
02/01/2015 34.00p 35.00p 34.00p 34.00p 20
31/12/2014 34.00p 34.00p 34.00p 34.00p 0
30/12/2014 34.00p 34.00p 32.00p 34.00p 1059
29/12/2014 34.00p 34.00p 32.00p 34.00p 255
24/12/2014 34.00p 34.00p 34.00p 34.00p 0
23/12/2014 34.00p 35.50p 34.00p 34.00p 0
22/12/2014 34.00p 34.00p 32.00p 34.00p 49
19/12/2014 34.00p 35.50p 34.00p 34.00p 0
18/12/2014 34.00p 34.00p 34.00p 34.00p 0
17/12/2014 34.00p 34.00p 34.00p 34.00p 5000
16/12/2014 34.00p 34.00p 34.00p 34.00p 0
15/12/2014 34.00p 34.00p 34.00p 34.00p 0
12/12/2014 34.00p 35.36p 32.00p 34.00p 2037
11/12/2014 34.00p 34.00p 32.00p 34.00p 20
10/12/2014 34.00p 34.00p 34.00p 34.00p 0
09/12/2014 34.00p 34.00p 34.00p 34.00p 0
08/12/2014 34.00p 35.50p 32.00p 34.00p 21
05/12/2014 35.00p 35.00p 32.66p 34.00p 2000
04/12/2014 35.00p 35.00p 32.69p 35.00p 39
03/12/2014 35.00p 35.00p 32.00p 35.00p 102
02/12/2014 35.00p 35.00p 35.00p 35.00p 0
01/12/2014 35.00p 36.50p 35.00p 35.00p 123
28/11/2014 35.00p 35.00p 32.66p 35.00p 166
27/11/2014 35.00p 35.00p 35.00p 35.00p 0
26/11/2014 35.00p 35.00p 35.00p 35.00p 0
25/11/2014 35.00p 35.50p 35.00p 35.00p 0
24/11/2014 35.00p 35.00p 32.66p 35.00p 28
21/11/2014 35.00p 35.00p 32.66p 35.00p 125
20/11/2014 35.00p 35.00p 35.00p 35.00p 0
19/11/2014 35.00p 35.00p 35.00p 35.00p 0
18/11/2014 35.00p 35.00p 35.00p 35.00p 0
17/11/2014 35.00p 35.00p 35.00p 35.00p 0
14/11/2014 35.00p 35.00p 32.66p 35.00p 415
13/11/2014 35.00p 35.00p 35.00p 35.00p 0
12/11/2014 35.00p 35.00p 35.00p 35.00p 0
11/11/2014 35.00p 35.00p 32.66p 35.00p 754
10/11/2014 35.50p 35.50p 32.66p 35.00p 211
07/11/2014 35.00p 35.00p 33.60p 35.00p 188
06/11/2014 35.00p 35.00p 35.00p 35.00p 0
05/11/2014 35.00p 35.00p 33.60p 35.00p 344
04/11/2014 35.00p 35.00p 33.60p 35.00p 250
03/11/2014 35.00p 35.00p 33.60p 35.00p 194
31/10/2014 35.00p 35.00p 33.60p 35.00p 66
30/10/2014 35.00p 38.00p 33.60p 35.00p 2584
29/10/2014 35.00p 35.00p 35.00p 35.00p 0
28/10/2014 35.00p 35.00p 35.00p 35.00p 0
27/10/2014 35.00p 35.00p 35.00p 35.00p 0
24/10/2014 35.50p 35.50p 33.60p 35.00p 73
23/10/2014 35.00p 35.00p 35.00p 35.00p 0
22/10/2014 35.50p 35.50p 33.60p 35.00p 436
21/10/2014 35.00p 35.00p 35.00p 35.00p 0
20/10/2014 35.00p 35.00p 35.00p 35.00p 0
17/10/2014 35.00p 35.00p 33.60p 35.00p 16
16/10/2014 35.50p 35.50p 35.00p 35.00p 0
15/10/2014 35.00p 35.00p 35.00p 35.00p 0
14/10/2014 35.00p 35.00p 35.00p 35.00p 0
13/10/2014 35.00p 35.00p 33.60p 35.00p 43
10/10/2014 35.00p 37.00p 35.00p 35.00p 170
09/10/2014 35.00p 35.00p 33.60p 35.00p 31
08/10/2014 35.00p 35.00p 33.60p 35.00p 1400
07/10/2014 35.00p 35.00p 33.60p 35.00p 12
06/10/2014 35.00p 35.50p 35.00p 35.00p 0
03/10/2014 35.00p 35.00p 35.00p 35.00p 0
02/10/2014 35.00p 35.00p 35.00p 35.00p 0
01/10/2014 35.00p 35.00p 33.60p 35.00p 36
30/09/2014 35.00p 35.00p 32.00p 35.00p 4005
29/09/2014 35.00p 35.50p 35.00p 35.00p 0
26/09/2014 35.00p 38.00p 33.00p 35.00p 220
25/09/2014 35.00p 35.00p 33.55p 35.00p 2073
24/09/2014 34.50p 34.50p 34.50p 34.50p 0
23/09/2014 34.50p 36.99p 34.50p 34.50p 1591
22/09/2014 34.50p 34.50p 34.50p 34.50p 0
19/09/2014 34.50p 34.50p 34.50p 34.50p 0
18/09/2014 34.50p 36.00p 34.50p 34.50p 45
17/09/2014 34.50p 34.50p 33.50p 34.50p 83
16/09/2014 34.50p 35.50p 33.50p 34.50p 12
15/09/2014 34.50p 34.50p 33.50p 34.50p 159
12/09/2014 34.50p 34.50p 34.50p 34.50p 0
11/09/2014 34.50p 34.50p 34.50p 34.50p 0
10/09/2014 34.50p 36.00p 34.50p 34.50p 12
09/09/2014 34.50p 34.50p 34.50p 34.50p 0
08/09/2014 34.50p 34.50p 34.50p 34.50p 0
05/09/2014 34.50p 36.75p 34.50p 34.50p 2011
04/09/2014 34.50p 34.50p 34.50p 34.50p 0
03/09/2014 34.50p 34.50p 34.50p 34.50p 0
02/09/2014 34.50p 37.00p 34.50p 34.50p 4972
01/09/2014 34.50p 35.50p 33.15p 34.50p 157
29/08/2014 34.50p 34.50p 33.15p 34.50p 52
28/08/2014 34.50p 34.50p 34.50p 34.50p 0
27/08/2014 34.00p 34.50p 33.00p 34.50p 8000
26/08/2014 34.00p 36.00p 34.00p 34.00p 10267
22/08/2014 34.00p 34.00p 33.00p 34.00p 18
21/08/2014 34.00p 34.00p 34.00p 34.00p 0
20/08/2014 34.00p 34.00p 33.00p 34.00p 166
19/08/2014 34.00p 34.00p 33.00p 34.00p 1877
18/08/2014 34.00p 34.00p 34.00p 34.00p 0
15/08/2014 34.00p 34.00p 34.00p 34.00p 0
14/08/2014 34.00p 36.34p 34.00p 34.00p 8255
13/08/2014 34.00p 36.00p 31.00p 34.00p 39712
12/08/2014 34.00p 34.00p 34.00p 34.00p 0
11/08/2014 34.00p 34.00p 32.00p 34.00p 416
08/08/2014 34.00p 34.00p 31.00p 34.00p 9000
07/08/2014 34.00p 34.00p 34.00p 34.00p 0
06/08/2014 34.00p 34.00p 31.00p 34.00p 327
05/08/2014 34.00p 35.00p 34.00p 34.00p 25
04/08/2014 33.50p 34.00p 31.00p 34.00p 0
01/08/2014 33.50p 34.00p 31.00p 34.00p 54
31/07/2014 34.00p 34.00p 31.00p 34.00p 0
30/07/2014 34.00p 34.00p 31.00p 34.00p 0
29/07/2014 34.00p 34.00p 31.00p 34.00p 0
28/07/2014 34.00p 34.00p 31.00p 34.00p 32
25/07/2014 34.00p 35.00p 34.00p 34.00p 0
24/07/2014 34.00p 35.00p 34.00p 34.00p 337
23/07/2014 34.00p 34.00p 34.00p 34.00p 0
22/07/2014 34.00p 34.00p 34.00p 34.00p 800
21/07/2014 34.00p 35.00p 34.00p 34.00p 750
18/07/2014 34.00p 35.08p 34.00p 34.00p 8836
17/07/2014 34.50p 34.50p 31.00p 34.00p 7500
16/07/2014 34.50p 34.50p 32.00p 34.50p 7

*Close Price adjusted for both dividends and splits