Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2012 31.50p 31.50p 30.10p 31.50p 250
10/12/2012 31.50p 31.50p 30.10p 31.50p 0
07/12/2012 31.50p 31.50p 30.10p 31.50p 0
06/12/2012 31.50p 31.50p 30.10p 31.50p 184
05/12/2012 31.50p 31.50p 30.10p 31.50p 35
04/12/2012 31.50p 31.50p 30.00p 31.50p 0
03/12/2012 31.50p 31.50p 30.00p 31.50p 408
30/11/2012 31.50p 31.50p 30.60p 31.50p 3212
29/11/2012 31.50p 31.50p 31.00p 31.50p 108
28/11/2012 31.50p 31.50p 30.00p 31.50p 20
27/11/2012 31.50p 31.50p 30.00p 31.50p 0
26/11/2012 31.50p 31.50p 30.00p 31.50p 145
23/11/2012 31.50p 31.50p 30.00p 31.50p 1000
22/11/2012 31.25p 31.50p 30.10p 31.50p 324
21/11/2012 31.25p 31.25p 30.00p 31.25p 0
20/11/2012 31.25p 31.25p 30.00p 31.25p 0
19/11/2012 31.25p 31.25p 30.00p 31.25p 833
16/11/2012 31.25p 31.25p 30.00p 31.25p 536
15/11/2012 31.25p 31.25p 30.00p 31.25p 41
14/11/2012 31.25p 31.25p 30.00p 31.25p 32
13/11/2012 31.25p 31.25p 30.00p 31.25p 0
12/11/2012 31.25p 31.25p 30.00p 31.25p 0
09/11/2012 31.25p 31.25p 30.00p 31.25p 0
08/11/2012 31.00p 31.25p 30.00p 31.25p 4150
07/11/2012 31.00p 31.00p 30.00p 31.00p 0
06/11/2012 31.00p 31.00p 30.00p 31.00p 6
05/11/2012 31.00p 33.50p 30.00p 31.00p 0
02/11/2012 31.00p 33.50p 30.00p 31.00p 0
01/11/2012 31.00p 31.00p 30.00p 31.00p 307
31/10/2012 31.00p 31.00p 30.00p 31.00p 0
30/10/2012 31.00p 31.00p 30.00p 31.00p 235
29/10/2012 31.00p 31.00p 30.00p 31.00p 0
26/10/2012 31.00p 31.00p 30.00p 31.00p 94
25/10/2012 31.00p 31.00p 25.00p 31.00p 53014
24/10/2012 31.00p 32.50p 30.00p 31.00p 0
23/10/2012 31.00p 31.00p 30.00p 31.00p 140
22/10/2012 31.00p 31.00p 30.00p 31.00p 96
19/10/2012 31.00p 31.00p 30.00p 31.00p 48
18/10/2012 34.00p 34.00p 27.00p 31.00p 30372
17/10/2012 34.00p 35.00p 33.00p 34.00p 0
16/10/2012 34.00p 35.00p 33.00p 34.00p 19
15/10/2012 34.00p 34.00p 33.00p 34.00p 937
12/10/2012 34.00p 34.50p 33.00p 34.00p 0
11/10/2012 34.00p 34.00p 33.00p 34.00p 0
10/10/2012 34.00p 34.00p 33.00p 34.00p 0
09/10/2012 34.00p 34.00p 33.00p 34.00p 0
08/10/2012 34.00p 34.00p 33.00p 34.00p 12
05/10/2012 34.50p 34.50p 28.00p 34.00p 18973
04/10/2012 34.00p 34.00p 33.00p 34.00p 0
03/10/2012 34.00p 34.00p 33.00p 34.00p 0
02/10/2012 34.00p 34.00p 33.00p 34.00p 0
01/10/2012 34.00p 34.00p 33.00p 34.00p 93
28/09/2012 34.00p 34.00p 33.00p 34.00p 12
27/09/2012 34.00p 34.00p 30.00p 34.00p 4136
26/09/2012 34.00p 34.00p 33.00p 34.00p 140
25/09/2012 34.00p 34.00p 33.00p 34.00p 1589
24/09/2012 34.00p 34.00p 33.00p 34.00p 35
21/09/2012 34.00p 34.00p 33.00p 34.00p 41
20/09/2012 34.00p 34.00p 33.00p 34.00p 108
19/09/2012 34.00p 34.00p 33.00p 34.00p 416
18/09/2012 34.00p 34.00p 33.00p 34.00p 327
17/09/2012 34.00p 34.00p 33.00p 34.00p 421
14/09/2012 34.00p 34.00p 33.00p 34.00p 199
13/09/2012 34.00p 34.00p 33.00p 34.00p 216
12/09/2012 34.00p 34.00p 33.00p 34.00p 0
11/09/2012 34.00p 34.00p 33.00p 34.00p 216
10/09/2012 34.00p 34.00p 33.00p 34.00p 532
07/09/2012 34.00p 34.00p 33.00p 34.00p 208
06/09/2012 34.00p 34.00p 33.00p 34.00p 4
05/09/2012 33.25p 34.00p 33.00p 34.00p 0
04/09/2012 33.25p 33.25p 33.00p 33.25p 0
03/09/2012 33.25p 33.25p 33.00p 33.25p 0
31/08/2012 33.25p 33.25p 33.00p 33.25p 143
30/08/2012 33.25p 33.25p 33.00p 33.25p 1198
29/08/2012 33.25p 33.25p 33.00p 33.25p 225
28/08/2012 33.25p 33.25p 33.00p 33.25p 0
24/08/2012 33.25p 33.25p 33.00p 33.25p 41
23/08/2012 33.25p 33.50p 33.25p 33.25p 166
22/08/2012 33.25p 33.25p 33.00p 33.25p 336
21/08/2012 33.25p 33.25p 33.00p 33.25p 220
20/08/2012 33.25p 33.25p 33.00p 33.25p 0
17/08/2012 33.25p 33.25p 33.00p 33.25p 0
16/08/2012 33.25p 33.25p 33.00p 33.25p 0
15/08/2012 33.25p 33.25p 33.00p 33.25p 333
14/08/2012 33.25p 33.25p 33.00p 33.25p 25
13/08/2012 33.25p 33.25p 33.00p 33.25p 0
10/08/2012 33.25p 33.25p 33.00p 33.25p 0
09/08/2012 33.25p 33.25p 33.00p 33.25p 0
08/08/2012 33.25p 33.25p 33.00p 33.25p 0
07/08/2012 33.25p 33.25p 33.00p 33.25p 16
06/08/2012 33.25p 33.25p 33.00p 33.25p 204
03/08/2012 33.25p 34.00p 33.00p 33.25p 0
02/08/2012 33.25p 34.00p 33.00p 33.25p 0
01/08/2012 34.00p 34.00p 33.00p 33.25p 91
31/07/2012 34.00p 34.00p 33.00p 34.00p 0
30/07/2012 34.00p 34.00p 33.00p 34.00p 0
27/07/2012 34.00p 34.00p 33.00p 34.00p 0
26/07/2012 34.00p 34.00p 33.00p 34.00p 2569
25/07/2012 34.00p 34.00p 33.00p 34.00p 0
24/07/2012 34.00p 34.00p 33.00p 34.00p 0
23/07/2012 34.00p 34.00p 33.00p 34.00p 0
20/07/2012 34.00p 34.00p 33.00p 34.00p 0
19/07/2012 34.00p 34.00p 33.00p 34.00p 5
18/07/2012 34.00p 34.00p 33.00p 34.00p 0
17/07/2012 34.00p 34.00p 33.00p 34.00p 0
16/07/2012 34.00p 34.00p 33.00p 34.00p 0
13/07/2012 34.00p 34.00p 33.00p 34.00p 0
12/07/2012 34.00p 34.00p 33.00p 34.00p 0
11/07/2012 34.00p 34.00p 33.00p 34.00p 0
10/07/2012 34.00p 34.00p 33.00p 34.00p 49
09/07/2012 34.00p 34.00p 33.00p 34.00p 166
06/07/2012 34.00p 34.00p 33.00p 34.00p 0
05/07/2012 34.00p 34.00p 33.00p 34.00p 1007
04/07/2012 34.00p 34.00p 33.00p 34.00p 0
03/07/2012 34.00p 34.00p 33.00p 34.00p 2554
02/07/2012 35.00p 35.00p 33.20p 34.00p 0
29/06/2012 34.00p 35.00p 33.20p 34.00p 0
28/06/2012 35.00p 35.00p 33.20p 34.00p 0
27/06/2012 33.50p 34.00p 33.20p 34.00p 1000
26/06/2012 33.50p 33.50p 33.00p 33.50p 33
25/06/2012 33.50p 33.50p 33.00p 33.50p 0
22/06/2012 33.50p 33.50p 33.00p 33.50p 8
21/06/2012 33.50p 33.50p 33.00p 33.50p 0
20/06/2012 33.50p 33.50p 33.00p 33.50p 12
19/06/2012 33.50p 33.50p 33.00p 33.50p 0
18/06/2012 33.50p 33.50p 33.00p 33.50p 139
15/06/2012 33.50p 33.50p 33.00p 33.50p 166
14/06/2012 33.50p 33.50p 33.00p 33.50p 453
13/06/2012 33.50p 33.50p 33.00p 33.50p 216
12/06/2012 33.50p 34.00p 33.00p 33.50p 0
11/06/2012 34.00p 34.00p 33.00p 33.50p 45
08/06/2012 34.00p 34.00p 33.00p 34.00p 49
07/06/2012 34.00p 34.00p 33.00p 34.00p 53
06/06/2012 34.00p 34.00p 33.00p 34.00p 215
01/06/2012 34.00p 34.00p 33.00p 34.00p 9
31/05/2012 34.00p 34.00p 33.00p 34.00p 105
30/05/2012 34.00p 34.00p 33.00p 34.00p 0
29/05/2012 34.00p 34.00p 33.00p 34.00p 31
28/05/2012 34.50p 34.50p 31.00p 34.00p 0
25/05/2012 34.00p 34.00p 31.00p 34.00p 0
24/05/2012 34.00p 34.00p 31.00p 34.00p 0
23/05/2012 34.00p 34.00p 31.00p 34.00p 0
22/05/2012 34.00p 34.00p 31.00p 34.00p 13238
21/05/2012 34.00p 34.00p 33.00p 34.00p 454
18/05/2012 34.00p 34.00p 33.00p 34.00p 125
17/05/2012 34.00p 34.00p 32.00p 34.00p 0
16/05/2012 33.50p 33.50p 32.00p 33.50p 2689
15/05/2012 33.50p 33.50p 32.00p 33.50p 34
14/05/2012 33.50p 33.50p 32.00p 33.50p 0
11/05/2012 33.50p 33.50p 32.00p 33.50p 41
10/05/2012 33.50p 33.50p 32.00p 33.50p 0
09/05/2012 33.50p 33.50p 32.00p 33.50p 535
08/05/2012 33.50p 33.50p 32.00p 33.50p 36
04/05/2012 33.50p 33.50p 32.00p 33.50p 0
03/05/2012 33.50p 33.50p 32.00p 33.50p 66
02/05/2012 33.50p 33.50p 32.00p 33.50p 8
01/05/2012 33.50p 33.50p 32.10p 33.50p 500
30/04/2012 33.50p 33.50p 31.00p 33.50p 6666
27/04/2012 33.50p 33.50p 32.00p 33.50p 65
26/04/2012 34.00p 34.00p 32.00p 33.50p 135
25/04/2012 33.50p 33.50p 32.00p 33.50p 100
24/04/2012 33.50p 33.50p 32.00p 33.50p 32
23/04/2012 33.50p 33.50p 32.00p 33.50p 279
20/04/2012 33.50p 33.50p 32.00p 33.50p 0
19/04/2012 33.50p 33.50p 32.00p 33.50p 67
18/04/2012 33.50p 33.50p 32.00p 33.50p 0
17/04/2012 33.50p 33.50p 32.00p 33.50p 0
16/04/2012 33.50p 33.50p 32.00p 33.50p 0
13/04/2012 33.50p 33.50p 32.00p 33.50p 0
12/04/2012 33.50p 33.50p 32.00p 33.50p 0
11/04/2012 33.50p 33.50p 32.00p 33.50p 0
10/04/2012 33.50p 33.50p 32.00p 33.50p 269
05/04/2012 33.50p 33.50p 32.00p 33.50p 0
04/04/2012 33.50p 33.50p 32.00p 33.50p 483
03/04/2012 33.50p 33.50p 32.00p 33.50p 0
02/04/2012 33.50p 33.50p 32.00p 33.50p 559
30/03/2012 34.00p 34.00p 32.00p 33.50p 728
29/03/2012 32.50p 32.50p 32.50p 32.50p 1622
28/03/2012 32.50p 32.50p 30.00p 32.50p 83
27/03/2012 32.50p 32.50p 30.00p 32.50p 326
26/03/2012 32.50p 32.50p 30.00p 32.50p 270
23/03/2012 32.50p 32.50p 30.00p 32.50p 0
22/03/2012 32.50p 32.50p 30.00p 32.50p 0
21/03/2012 32.50p 32.50p 30.00p 32.50p 122
20/03/2012 32.50p 32.50p 30.00p 32.50p 0
19/03/2012 32.50p 32.50p 30.00p 32.50p 0
16/03/2012 32.50p 32.50p 30.00p 32.50p 84
15/03/2012 32.50p 32.50p 30.00p 32.50p 0
14/03/2012 32.50p 32.50p 30.00p 32.50p 1666
13/03/2012 32.50p 32.50p 30.00p 32.50p 0
12/03/2012 32.50p 32.50p 30.00p 32.50p 927
09/03/2012 32.50p 32.50p 30.00p 32.50p 0
08/03/2012 32.50p 32.50p 30.00p 32.50p 30
07/03/2012 32.50p 32.50p 30.00p 32.50p 56
06/03/2012 32.50p 32.50p 30.00p 32.50p 0
05/03/2012 32.50p 32.50p 30.00p 32.50p 0
02/03/2012 32.50p 32.50p 30.00p 32.50p 285
01/03/2012 32.50p 32.50p 30.00p 32.50p 104
29/02/2012 32.50p 32.50p 30.00p 32.50p 0
28/02/2012 32.50p 32.50p 30.00p 32.50p 50

*Close Price adjusted for both dividends and splits