Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2015 63.00p 65.00p 63.00p 63.00p 5571
09/10/2015 63.00p 63.00p 63.00p 63.00p 10000
08/10/2015 63.00p 64.80p 62.59p 63.00p 26600
07/10/2015 63.00p 63.00p 63.00p 63.00p 0
06/10/2015 63.00p 64.00p 61.40p 63.00p 4875
05/10/2015 62.00p 63.40p 60.00p 63.00p 26737
02/10/2015 62.00p 62.00p 60.13p 62.00p 13213
01/10/2015 62.00p 62.00p 62.00p 62.00p 0
30/09/2015 62.00p 63.50p 60.00p 62.00p 166
29/09/2015 63.00p 63.50p 62.00p 62.00p 4500
28/09/2015 63.00p 63.00p 63.00p 63.00p 0
25/09/2015 62.00p 64.00p 60.20p 63.00p 33713
24/09/2015 61.00p 66.87p 58.18p 62.00p 18972
23/09/2015 61.00p 61.00p 58.18p 61.00p 610
22/09/2015 62.50p 62.50p 60.15p 61.00p 2547
21/09/2015 62.50p 65.00p 60.10p 62.50p 46959
18/09/2015 60.50p 65.00p 60.00p 62.50p 13197
17/09/2015 56.50p 63.00p 55.78p 60.50p 44016
16/09/2015 56.50p 56.50p 56.50p 56.50p 0
15/09/2015 56.50p 57.00p 55.45p 56.50p 8343
14/09/2015 48.00p 58.00p 47.00p 56.50p 27001
11/09/2015 46.50p 46.50p 44.75p 46.50p 6566
10/09/2015 46.50p 46.50p 46.50p 46.50p 0
09/09/2015 46.50p 46.50p 45.22p 46.50p 12
08/09/2015 46.50p 47.00p 45.22p 46.50p 502
07/09/2015 46.50p 46.66p 44.50p 46.50p 4508
04/09/2015 46.50p 46.50p 44.50p 46.50p 2000
03/09/2015 46.50p 48.75p 45.22p 46.50p 522
02/09/2015 46.00p 48.50p 46.00p 46.00p 39538
01/09/2015 43.50p 48.00p 43.04p 46.00p 52131
28/08/2015 40.00p 43.50p 40.00p 43.50p 7500
27/08/2015 38.00p 41.00p 38.00p 40.00p 2000
26/08/2015 37.00p 41.00p 36.10p 38.00p 9737
25/08/2015 36.00p 37.00p 34.26p 37.00p 10108
24/08/2015 40.50p 40.50p 36.00p 36.00p 27500
21/08/2015 40.50p 40.50p 40.50p 40.50p 0
20/08/2015 40.50p 40.50p 38.50p 40.50p 3900
19/08/2015 40.50p 40.50p 40.50p 40.50p 0
18/08/2015 40.50p 40.50p 40.50p 40.50p 0
17/08/2015 40.50p 40.50p 40.50p 40.50p 0
14/08/2015 40.50p 40.50p 40.50p 40.50p 0
13/08/2015 40.50p 40.50p 40.50p 40.50p 0
12/08/2015 40.50p 40.50p 40.50p 40.50p 0
11/08/2015 40.50p 40.50p 40.50p 40.50p 0
10/08/2015 40.50p 40.50p 40.50p 40.50p 0
07/08/2015 40.50p 43.00p 40.50p 40.50p 1793
06/08/2015 40.50p 40.50p 40.50p 40.50p 0
05/08/2015 40.50p 43.00p 40.50p 40.50p 11604
04/08/2015 40.50p 40.50p 40.50p 40.50p 0
03/08/2015 40.50p 40.50p 40.50p 40.50p 0
31/07/2015 40.50p 40.50p 40.50p 40.50p 0
30/07/2015 40.50p 43.00p 40.50p 40.50p 186
29/07/2015 40.50p 43.00p 40.50p 40.50p 149
28/07/2015 40.50p 40.50p 39.00p 40.50p 163
27/07/2015 40.50p 40.50p 40.50p 40.50p 0
24/07/2015 40.50p 40.50p 39.00p 40.50p 1171
23/07/2015 40.50p 40.50p 40.50p 40.50p 0
22/07/2015 40.50p 40.50p 40.50p 40.50p 0
21/07/2015 40.50p 40.50p 39.00p 40.50p 20
20/07/2015 42.50p 43.83p 40.50p 40.50p 20723
17/07/2015 40.00p 43.00p 39.25p 42.50p 5816
16/07/2015 40.00p 40.00p 39.25p 40.00p 122
15/07/2015 40.00p 41.50p 40.00p 40.00p 10029
14/07/2015 40.00p 41.50p 40.00p 40.00p 5768
13/07/2015 41.00p 41.00p 40.00p 41.00p 0
10/07/2015 40.00p 41.78p 39.00p 41.00p 34475
09/07/2015 40.00p 40.00p 38.91p 40.00p 37
08/07/2015 40.00p 40.00p 39.50p 40.00p 0
07/07/2015 40.00p 41.80p 40.00p 40.00p 60
06/07/2015 40.00p 40.50p 38.74p 40.00p 70
03/07/2015 40.00p 42.00p 39.25p 40.00p 57174
02/07/2015 39.50p 40.00p 38.25p 40.00p 8000
01/07/2015 39.50p 39.50p 39.50p 39.50p 0
30/06/2015 39.00p 39.50p 37.93p 39.50p 3
29/06/2015 37.00p 40.00p 36.00p 37.50p 3948
26/06/2015 36.00p 38.50p 35.68p 37.00p 88428
25/06/2015 36.00p 36.00p 35.68p 36.00p 98
24/06/2015 36.00p 36.00p 33.00p 36.00p 215
23/06/2015 36.00p 36.00p 36.00p 36.00p 0
22/06/2015 36.00p 36.00p 35.62p 36.00p 83
19/06/2015 36.00p 36.00p 35.62p 36.00p 202
18/06/2015 36.00p 36.00p 36.00p 36.00p 0
17/06/2015 36.00p 36.00p 35.50p 36.00p 0
16/06/2015 36.00p 36.00p 35.62p 36.00p 64
15/06/2015 36.00p 38.50p 35.60p 36.00p 15038
12/06/2015 36.00p 36.00p 36.00p 36.00p 0
11/06/2015 37.00p 38.50p 35.50p 36.00p 23053
10/06/2015 37.00p 38.94p 37.00p 37.00p 15000
09/06/2015 37.00p 38.95p 35.64p 37.00p 2550
08/06/2015 33.50p 40.00p 33.50p 37.00p 59040
05/06/2015 32.50p 32.50p 32.50p 32.50p 0
04/06/2015 32.50p 32.50p 32.50p 32.50p 0
03/06/2015 32.50p 33.65p 30.18p 32.50p 6083
02/06/2015 32.50p 32.50p 32.50p 32.50p 0
01/06/2015 32.50p 32.50p 32.50p 32.50p 0
29/05/2015 32.50p 32.50p 32.50p 32.50p 0
28/05/2015 32.50p 33.50p 32.50p 32.50p 1000
27/05/2015 32.50p 33.50p 32.50p 32.50p 3000
26/05/2015 32.50p 32.50p 32.50p 32.50p 0
22/05/2015 32.50p 32.50p 32.50p 32.50p 0
21/05/2015 32.50p 32.50p 32.50p 32.50p 0
20/05/2015 32.50p 33.50p 32.50p 32.50p 62
19/05/2015 32.50p 32.50p 32.50p 32.50p 0
18/05/2015 32.50p 32.50p 32.50p 32.50p 0
15/05/2015 32.50p 32.50p 32.50p 32.50p 0
14/05/2015 32.50p 32.50p 32.50p 32.50p 0
13/05/2015 32.50p 32.50p 30.10p 32.50p 13
12/05/2015 32.50p 32.50p 32.50p 32.50p 0
11/05/2015 32.50p 33.50p 30.03p 32.50p 1016
08/05/2015 32.50p 32.50p 30.05p 32.50p 32
07/05/2015 32.50p 32.50p 32.50p 32.50p 0
06/05/2015 32.50p 32.50p 32.50p 32.50p 0
05/05/2015 32.50p 32.50p 30.00p 32.50p 267
01/05/2015 32.50p 32.50p 32.50p 32.50p 0
30/04/2015 32.50p 33.50p 30.28p 32.50p 6800
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

*Close Price adjusted for both dividends and splits