Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/07/2014 34.50p 35.50p 33.00p 34.50p 0
14/07/2014 35.50p 35.50p 33.00p 34.50p 3750
11/07/2014 37.50p 37.50p 33.00p 35.50p 422
10/07/2014 37.50p 37.50p 36.00p 37.50p 75
09/07/2014 37.50p 38.00p 36.00p 37.50p 1071
08/07/2014 37.50p 37.75p 36.50p 37.50p 0
07/07/2014 37.50p 37.75p 36.50p 37.50p 2153
04/07/2014 37.50p 38.50p 36.00p 37.50p 0
03/07/2014 37.50p 38.50p 36.00p 37.50p 0
02/07/2014 37.50p 38.50p 36.00p 37.50p 0
01/07/2014 37.50p 37.50p 36.00p 37.50p 19
30/06/2014 37.50p 38.50p 35.23p 37.50p 0
27/06/2014 38.50p 38.50p 35.23p 37.50p 7415
26/06/2014 38.50p 38.50p 36.00p 38.50p 3249
25/06/2014 38.50p 39.50p 36.00p 38.50p 10
24/06/2014 38.50p 38.50p 36.00p 38.50p 16
23/06/2014 38.50p 43.50p 38.00p 38.50p 0
20/06/2014 38.50p 43.50p 38.00p 38.50p 0
19/06/2014 38.50p 43.50p 38.00p 38.50p 0
18/06/2014 42.50p 43.50p 38.00p 38.50p 11762
17/06/2014 43.50p 43.50p 40.02p 42.50p 189
16/06/2014 46.00p 46.00p 42.00p 43.50p 6366
13/06/2014 46.00p 46.00p 44.00p 46.00p 47
12/06/2014 46.00p 46.00p 44.02p 46.00p 16
11/06/2014 46.00p 46.00p 44.00p 46.00p 0
10/06/2014 45.50p 46.00p 44.00p 46.00p 0
09/06/2014 46.00p 46.00p 44.00p 46.00p 145
06/06/2014 46.00p 46.00p 44.00p 46.00p 0
05/06/2014 46.00p 46.00p 44.00p 46.00p 0
04/06/2014 46.00p 46.00p 44.00p 46.00p 0
03/06/2014 46.00p 46.00p 44.00p 46.00p 0
02/06/2014 46.00p 46.00p 44.00p 46.00p 0
30/05/2014 45.50p 46.00p 44.00p 46.00p 746
29/05/2014 46.00p 46.00p 44.02p 46.00p 25
28/05/2014 45.50p 46.00p 43.00p 46.00p 313
27/05/2014 46.00p 46.88p 44.02p 46.00p 0
23/05/2014 46.00p 46.88p 44.02p 46.00p 96
22/05/2014 46.00p 46.86p 44.00p 46.00p 0
21/05/2014 46.00p 46.86p 44.00p 46.00p 0
20/05/2014 46.00p 46.86p 44.00p 46.00p 0
19/05/2014 46.50p 46.86p 44.00p 46.00p 1984
16/05/2014 46.50p 46.50p 44.00p 46.50p 0
15/05/2014 46.50p 46.50p 44.00p 46.50p 67
14/05/2014 46.50p 47.00p 44.09p 46.50p 0
13/05/2014 47.00p 47.00p 44.09p 46.50p 8016
12/05/2014 47.00p 47.50p 46.70p 47.50p 6000
09/05/2014 47.00p 47.50p 44.00p 47.50p 7
08/05/2014 47.00p 47.00p 44.00p 47.00p 8
07/05/2014 47.00p 47.00p 44.00p 47.00p 641
06/05/2014 47.00p 47.00p 44.00p 47.00p 0
02/05/2014 47.00p 47.00p 44.00p 47.00p 8862
01/05/2014 47.00p 47.00p 44.00p 47.00p 30
30/04/2014 48.00p 48.00p 44.00p 47.00p 6501
29/04/2014 48.00p 51.00p 45.00p 48.00p 0
28/04/2014 48.00p 51.00p 45.00p 48.00p 285
25/04/2014 47.50p 48.00p 44.00p 48.00p 7370
24/04/2014 47.50p 47.50p 45.00p 47.50p 68
23/04/2014 47.50p 47.50p 46.50p 47.50p 213
22/04/2014 47.50p 48.00p 45.00p 47.50p 0
17/04/2014 48.00p 48.00p 45.00p 47.50p 3645
16/04/2014 47.50p 49.00p 47.00p 47.50p 0
15/04/2014 47.50p 49.00p 47.00p 47.50p 0
14/04/2014 49.00p 49.00p 47.00p 47.50p 1792
11/04/2014 49.00p 49.00p 47.00p 49.00p 41
10/04/2014 49.00p 49.00p 47.00p 49.00p 2910
09/04/2014 49.00p 49.00p 47.00p 49.00p 0
08/04/2014 49.00p 49.00p 47.00p 49.00p 2484
07/04/2014 49.00p 49.00p 46.86p 49.00p 4400
04/04/2014 49.00p 49.00p 47.00p 49.00p 56
03/04/2014 49.00p 49.00p 47.00p 49.00p 5348
02/04/2014 49.00p 49.00p 47.25p 49.00p 150
01/04/2014 49.00p 49.85p 47.25p 49.00p 2440
31/03/2014 49.00p 49.00p 47.25p 49.00p 2163
28/03/2014 49.00p 49.50p 47.25p 48.50p 0
27/03/2014 49.00p 49.00p 47.25p 49.00p 1219
26/03/2014 49.00p 49.85p 48.12p 49.00p 451
25/03/2014 49.00p 49.00p 48.12p 49.00p 183
24/03/2014 49.00p 50.24p 48.12p 49.00p 489
21/03/2014 49.00p 49.00p 47.55p 49.00p 1861
20/03/2014 49.00p 49.00p 48.50p 49.00p 6509
19/03/2014 49.00p 50.72p 47.00p 49.00p 33371
18/03/2014 49.50p 51.00p 48.50p 49.00p 1100
17/03/2014 49.00p 51.00p 48.50p 48.50p 175
14/03/2014 49.00p 49.00p 48.60p 49.00p 7162
13/03/2014 49.00p 49.00p 48.60p 49.00p 0
12/03/2014 49.00p 49.00p 48.60p 49.00p 0
11/03/2014 49.00p 49.00p 48.60p 49.00p 62
10/03/2014 49.00p 49.00p 48.50p 49.00p 3378
07/03/2014 48.50p 50.00p 48.50p 49.00p 3000
06/03/2014 47.50p 50.00p 46.45p 48.50p 8093
05/03/2014 47.50p 50.00p 47.50p 47.50p 14
04/03/2014 47.50p 53.25p 45.16p 47.50p 58329
03/03/2014 47.50p 47.50p 46.38p 47.50p 0
28/02/2014 47.50p 47.50p 46.38p 47.50p 0
27/02/2014 47.50p 47.50p 46.38p 47.50p 5166
26/02/2014 47.50p 49.41p 46.12p 47.50p 8328
25/02/2014 47.50p 49.35p 46.00p 47.50p 0
24/02/2014 47.50p 49.35p 46.00p 47.50p 10376
21/02/2014 47.50p 47.50p 46.12p 47.50p 1507
20/02/2014 47.50p 47.50p 46.12p 47.50p 246
19/02/2014 47.50p 47.50p 46.12p 47.50p 5583
18/02/2014 47.50p 50.00p 46.12p 47.50p 39841
17/02/2014 47.50p 49.55p 46.12p 47.50p 15746
14/02/2014 46.50p 49.37p 46.00p 47.50p 6166
13/02/2014 46.50p 46.50p 43.37p 46.50p 17570
12/02/2014 46.50p 50.31p 43.96p 46.50p 37604
11/02/2014 46.50p 46.50p 45.80p 46.50p 870
10/02/2014 45.50p 50.00p 45.50p 46.50p 9979
07/02/2014 45.50p 50.00p 45.50p 45.50p 51119
06/02/2014 49.50p 49.50p 45.00p 45.50p 27441
05/02/2014 52.50p 55.00p 49.50p 49.50p 12745
04/02/2014 52.50p 52.50p 52.50p 52.50p 111
03/02/2014 52.50p 52.50p 52.50p 52.50p 102
31/01/2014 52.50p 55.00p 52.50p 52.50p 6806
30/01/2014 53.50p 53.50p 52.50p 52.50p 19369
29/01/2014 53.50p 56.00p 52.70p 53.50p 0
28/01/2014 53.50p 56.00p 52.70p 53.50p 0
27/01/2014 53.50p 56.00p 52.70p 53.50p 0
24/01/2014 53.50p 56.00p 52.70p 53.50p 8041
23/01/2014 54.50p 56.00p 52.50p 53.50p 14174
22/01/2014 54.50p 57.00p 53.50p 54.50p 1036
21/01/2014 54.50p 55.00p 52.00p 54.50p 7524
20/01/2014 54.50p 54.50p 53.70p 54.50p 143
17/01/2014 54.50p 54.50p 53.00p 54.50p 3738
16/01/2014 54.50p 54.50p 53.25p 54.50p 5034
15/01/2014 54.50p 55.00p 53.00p 54.50p 0
14/01/2014 55.00p 55.00p 53.00p 54.50p 5333
13/01/2014 52.50p 55.00p 52.50p 55.00p 21198
10/01/2014 53.00p 53.00p 51.00p 52.50p 21022
09/01/2014 53.00p 53.00p 53.00p 53.00p 37
08/01/2014 53.00p 53.00p 53.00p 53.00p 10858
07/01/2014 52.50p 54.00p 52.00p 53.00p 6272
06/01/2014 56.00p 56.00p 51.40p 52.50p 20488
03/01/2014 51.00p 57.00p 49.95p 56.00p 43465
02/01/2014 49.00p 52.00p 49.00p 51.00p 8087
31/12/2013 46.00p 51.00p 46.00p 48.00p 12000
30/12/2013 46.00p 48.00p 44.50p 46.00p 0
27/12/2013 45.00p 48.00p 45.00p 46.00p 8271
24/12/2013 45.00p 47.00p 45.00p 45.00p 1000
23/12/2013 42.00p 47.00p 42.00p 45.00p 19285
20/12/2013 42.00p 44.00p 42.00p 42.00p 35432
19/12/2013 42.00p 42.00p 40.16p 42.00p 5977
18/12/2013 42.00p 44.00p 40.25p 42.00p 0
17/12/2013 42.00p 44.00p 40.25p 42.50p 35291
16/12/2013 42.00p 42.00p 40.05p 42.00p 81
13/12/2013 42.00p 42.00p 40.05p 42.00p 6398
12/12/2013 42.00p 42.50p 40.05p 42.00p 0
11/12/2013 42.00p 42.50p 40.05p 42.50p 4037
10/12/2013 43.50p 43.50p 40.00p 42.00p 18188
09/12/2013 45.00p 45.00p 43.00p 43.50p 7558
06/12/2013 45.00p 45.50p 43.30p 45.50p 157
05/12/2013 45.00p 46.40p 43.30p 45.00p 4741
04/12/2013 45.00p 45.45p 43.50p 45.00p 551
03/12/2013 46.00p 46.00p 41.55p 45.00p 33200
02/12/2013 46.00p 47.00p 42.01p 46.00p 0
29/11/2013 47.00p 47.00p 42.01p 45.50p 34181
28/11/2013 48.50p 48.50p 45.00p 47.00p 23120
27/11/2013 48.50p 48.84p 46.50p 48.50p 26742
26/11/2013 51.50p 51.50p 48.00p 48.50p 18583
25/11/2013 48.00p 53.00p 48.00p 51.50p 25837
22/11/2013 48.00p 49.56p 46.46p 48.00p 19319
21/11/2013 45.00p 49.00p 45.00p 48.00p 13062
20/11/2013 45.00p 45.50p 44.50p 45.00p 0
19/11/2013 44.50p 45.50p 44.50p 45.00p 2000
18/11/2013 43.50p 45.45p 43.50p 44.50p 3750
15/11/2013 43.50p 44.70p 43.00p 43.50p 20989
14/11/2013 44.00p 45.50p 41.97p 43.50p 60733
13/11/2013 46.50p 47.10p 44.00p 44.00p 23017
12/11/2013 44.50p 50.00p 44.50p 46.50p 52254
11/11/2013 39.00p 50.00p 39.00p 44.50p 41447
08/11/2013 39.00p 40.95p 39.00p 39.00p 2442
07/11/2013 37.25p 40.00p 37.25p 39.00p 27081
06/11/2013 37.25p 38.82p 36.00p 37.25p 0
05/11/2013 36.75p 38.82p 36.00p 37.25p 12777
04/11/2013 33.25p 38.12p 32.55p 36.75p 61232
01/11/2013 33.25p 34.00p 32.65p 33.25p 95332
31/10/2013 33.00p 33.25p 32.50p 33.25p 11080
30/10/2013 33.00p 33.50p 32.00p 33.00p 0
29/10/2013 33.50p 33.50p 32.00p 33.00p 9620
28/10/2013 33.50p 33.50p 33.02p 33.50p 0
25/10/2013 33.50p 33.50p 33.02p 33.50p 0
24/10/2013 33.50p 33.50p 33.02p 33.50p 2000
23/10/2013 33.50p 33.50p 33.00p 33.50p 516
22/10/2013 33.50p 33.50p 33.10p 33.50p 896
21/10/2013 33.50p 33.50p 33.00p 33.50p 83
18/10/2013 33.50p 33.50p 33.00p 33.50p 5814
17/10/2013 33.50p 34.00p 33.00p 33.50p 0
16/10/2013 33.50p 34.00p 33.00p 33.50p 0
15/10/2013 33.50p 34.00p 33.00p 33.50p 0
14/10/2013 34.00p 34.00p 33.00p 33.50p 773
11/10/2013 34.00p 34.00p 33.00p 34.00p 200
10/10/2013 34.50p 34.50p 33.00p 34.00p 197
09/10/2013 34.50p 36.00p 32.50p 35.50p 0
08/10/2013 35.00p 35.00p 32.50p 34.50p 6908
07/10/2013 35.00p 36.00p 33.00p 35.00p 0
04/10/2013 36.00p 36.00p 33.00p 34.75p 43093
03/10/2013 36.00p 37.00p 35.50p 36.00p 0
02/10/2013 36.00p 37.00p 35.50p 36.00p 106
01/10/2013 37.00p 37.00p 30.00p 36.00p 52765
30/09/2013 37.00p 37.00p 36.25p 37.00p 2000

*Close Price adjusted for both dividends and splits