Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2012 32.50p 32.50p 30.00p 32.50p 0
24/02/2012 32.50p 32.50p 30.00p 32.50p 0
23/02/2012 32.50p 32.50p 30.00p 32.50p 833
22/02/2012 32.50p 32.50p 30.00p 32.50p 0
21/02/2012 32.50p 32.50p 30.00p 32.50p 154
20/02/2012 32.50p 32.50p 30.00p 32.50p 21
17/02/2012 32.50p 32.50p 27.50p 32.50p 5379
16/02/2012 32.50p 32.50p 30.00p 32.50p 0
15/02/2012 32.50p 32.50p 30.00p 32.50p 0
14/02/2012 32.50p 32.50p 30.00p 32.50p 83
13/02/2012 33.50p 33.50p 25.00p 32.50p 10325
10/02/2012 33.50p 33.50p 30.00p 33.50p 111
09/02/2012 33.50p 33.50p 30.00p 33.50p 163
08/02/2012 33.50p 33.50p 30.00p 33.50p 0
07/02/2012 33.50p 33.50p 30.00p 33.50p 424
06/02/2012 34.00p 34.00p 31.00p 33.50p 0
03/02/2012 34.00p 34.00p 31.00p 34.00p 232
02/02/2012 34.00p 34.00p 31.00p 34.00p 25
01/02/2012 34.00p 34.00p 31.00p 34.00p 35
31/01/2012 34.00p 34.00p 31.00p 34.00p 0
30/01/2012 34.00p 34.00p 31.00p 34.00p 0
27/01/2012 34.00p 34.00p 31.00p 34.00p 100
26/01/2012 34.00p 34.00p 31.00p 34.00p 0
25/01/2012 34.00p 34.00p 31.00p 34.00p 0
24/01/2012 34.00p 34.00p 31.00p 34.00p 0
23/01/2012 34.00p 34.00p 31.00p 34.00p 46
20/01/2012 34.00p 34.00p 31.00p 34.00p 0
19/01/2012 34.00p 34.00p 31.00p 34.00p 83
18/01/2012 34.00p 34.00p 31.00p 34.00p 0
17/01/2012 34.00p 34.00p 31.00p 34.00p 241
16/01/2012 34.00p 34.00p 31.00p 34.00p 9
13/01/2012 34.00p 34.00p 31.00p 34.00p 2186
12/01/2012 34.00p 34.00p 31.00p 34.00p 0
11/01/2012 34.00p 34.00p 31.00p 34.00p 0
10/01/2012 34.00p 34.00p 31.00p 34.00p 0
09/01/2012 34.00p 34.00p 31.00p 34.00p 104
06/01/2012 34.00p 34.00p 31.00p 34.00p 0
05/01/2012 34.00p 34.00p 31.00p 34.00p 8
04/01/2012 34.00p 34.00p 31.00p 34.00p 49
03/01/2012 34.00p 34.00p 31.00p 34.00p 255
30/12/2011 34.00p 34.00p 31.00p 34.00p 0
29/12/2011 34.00p 34.00p 31.00p 34.00p 0
28/12/2011 34.00p 34.00p 31.00p 34.00p 0
23/12/2011 34.00p 34.00p 31.00p 34.00p 119
22/12/2011 34.00p 34.00p 30.97p 34.00p 152
21/12/2011 34.00p 34.00p 31.00p 34.00p 94
20/12/2011 34.00p 34.00p 31.00p 34.00p 0
19/12/2011 34.00p 34.00p 31.00p 34.00p 20
16/12/2011 34.00p 34.00p 31.00p 34.00p 31
15/12/2011 34.00p 34.00p 31.00p 34.00p 6
14/12/2011 34.00p 34.00p 31.00p 34.00p 0
13/12/2011 34.00p 34.00p 31.00p 34.00p 8
12/12/2011 34.00p 34.00p 31.00p 34.00p 0
09/12/2011 34.00p 34.00p 31.00p 34.00p 0
08/12/2011 34.00p 34.00p 31.00p 34.00p 91
07/12/2011 34.00p 34.00p 31.60p 34.00p 0
06/12/2011 34.00p 34.00p 31.60p 34.00p 597
05/12/2011 34.00p 34.00p 31.60p 34.00p 212
02/12/2011 34.00p 34.00p 31.60p 34.00p 0
01/12/2011 34.00p 34.00p 31.60p 34.00p 0
30/11/2011 34.00p 34.00p 31.60p 34.00p 0
29/11/2011 34.00p 34.00p 31.60p 34.00p 0
28/11/2011 34.00p 34.00p 31.60p 34.00p 0
25/11/2011 34.00p 34.00p 31.60p 34.00p 0
24/11/2011 34.00p 34.00p 31.60p 34.00p 95
23/11/2011 34.00p 34.00p 31.40p 34.00p 0
22/11/2011 34.00p 34.00p 31.40p 34.00p 0
21/11/2011 33.00p 34.00p 31.40p 34.00p 0
18/11/2011 33.00p 33.00p 31.40p 33.00p 0
17/11/2011 33.00p 33.00p 31.40p 33.00p 1
16/11/2011 33.00p 33.00p 31.10p 33.00p 0
15/11/2011 33.00p 33.00p 31.10p 33.00p 3000
14/11/2011 33.00p 33.00p 31.40p 33.00p 0
11/11/2011 33.00p 33.00p 31.40p 33.00p 83
10/11/2011 33.00p 33.00p 31.00p 33.00p 0
09/11/2011 33.00p 33.00p 31.00p 33.00p 537
08/11/2011 33.00p 33.00p 31.40p 33.00p 0
07/11/2011 33.00p 33.00p 31.40p 33.00p 4
04/11/2011 33.00p 33.00p 31.40p 33.00p 328
03/11/2011 33.00p 33.00p 31.40p 33.00p 21
02/11/2011 33.00p 33.00p 31.40p 33.00p 18
01/11/2011 33.00p 33.00p 31.00p 33.00p 1500
31/10/2011 33.00p 33.00p 31.40p 33.00p 302
28/10/2011 33.00p 33.00p 31.10p 33.00p 0
27/10/2011 33.00p 33.00p 31.10p 33.00p 404
26/10/2011 33.00p 33.00p 31.40p 33.00p 0
25/10/2011 33.00p 33.00p 31.40p 33.00p 0
24/10/2011 33.00p 33.00p 31.40p 33.00p 117
21/10/2011 33.00p 33.80p 33.00p 33.00p 0
20/10/2011 33.00p 33.80p 33.00p 33.00p 0
19/10/2011 33.00p 33.80p 33.00p 33.00p 29
18/10/2011 33.00p 33.00p 31.40p 33.00p 32
17/10/2011 33.00p 33.00p 31.10p 33.00p 0
14/10/2011 33.00p 33.00p 31.10p 33.00p 287
13/10/2011 33.00p 33.00p 31.40p 33.00p 0
12/10/2011 33.00p 33.00p 31.40p 33.00p 116
11/10/2011 33.00p 33.00p 30.20p 33.00p 0
10/10/2011 33.00p 33.00p 30.20p 33.00p 0
07/10/2011 33.00p 33.00p 30.20p 33.00p 0
06/10/2011 33.00p 33.00p 30.20p 33.00p 0
05/10/2011 33.00p 33.00p 30.20p 33.00p 0
04/10/2011 33.00p 33.00p 30.20p 33.00p 0
03/10/2011 33.00p 33.00p 30.20p 33.00p 0
30/09/2011 33.00p 33.00p 30.20p 33.00p 0
29/09/2011 31.00p 31.00p 30.20p 31.00p 101
28/09/2011 31.00p 31.00p 30.20p 31.00p 483
27/09/2011 32.00p 32.50p 30.40p 31.00p 0
26/09/2011 32.00p 32.00p 30.40p 32.00p 0
23/09/2011 32.00p 32.00p 30.40p 32.00p 245
22/09/2011 32.00p 32.00p 30.40p 32.00p 0
21/09/2011 32.00p 32.00p 30.40p 32.00p 261
20/09/2011 34.00p 34.00p 30.04p 32.00p 75
19/09/2011 34.00p 34.00p 33.02p 34.00p 16
16/09/2011 34.00p 34.00p 33.02p 34.00p 195
15/09/2011 34.00p 34.00p 33.02p 34.00p 182
14/09/2011 34.00p 34.00p 33.02p 34.00p 85
13/09/2011 34.00p 34.00p 33.02p 34.00p 2
12/09/2011 34.00p 34.00p 33.02p 34.00p 2
09/09/2011 34.00p 34.00p 33.02p 34.00p 0
08/09/2011 34.00p 34.00p 33.02p 34.00p 0
07/09/2011 34.00p 34.00p 33.02p 34.00p 0
06/09/2011 34.00p 34.00p 33.02p 34.00p 0
05/09/2011 34.00p 34.00p 33.02p 34.00p 0
02/09/2011 34.00p 34.00p 33.02p 34.00p 12
01/09/2011 34.00p 34.00p 33.01p 34.00p 0
31/08/2011 34.00p 34.00p 33.01p 34.00p 5054
30/08/2011 34.00p 34.00p 33.02p 34.00p 163
26/08/2011 34.00p 34.00p 32.99p 34.00p 0
25/08/2011 34.00p 34.00p 32.99p 34.00p 125
24/08/2011 34.00p 34.00p 33.02p 34.00p 8
23/08/2011 34.00p 34.00p 28.07p 34.00p 0
22/08/2011 32.00p 32.50p 28.07p 32.50p 0
19/08/2011 31.50p 32.00p 28.07p 32.00p 3100
18/08/2011 31.50p 31.50p 28.07p 31.50p 92
17/08/2011 30.00p 30.00p 28.00p 29.00p 39720
16/08/2011 31.50p 35.50p 29.15p 30.00p 2000
15/08/2011 0.00p 35.50p 34.50p 34.50p 0
12/08/2011 0.00p 35.50p 34.50p 34.50p 0
11/08/2011 0.00p 35.50p 34.50p 34.50p 0
10/08/2011 34.50p 35.50p 34.50p 34.50p 0
09/08/2011 34.50p 35.50p 34.50p 34.50p 0
08/08/2011 34.50p 35.50p 34.50p 34.50p 0
05/08/2011 34.50p 35.50p 34.50p 34.50p 0
04/08/2011 34.50p 35.50p 34.50p 34.50p 0
03/08/2011 0.00p 35.50p 34.50p 34.50p 0
02/08/2011 0.00p 35.50p 34.50p 34.50p 0
01/08/2011 0.00p 34.50p 34.50p 34.50p 0
29/07/2011 34.50p 35.50p 34.50p 34.50p 0
28/07/2011 34.50p 35.50p 34.50p 34.50p 0
27/07/2011 34.50p 35.50p 34.50p 34.50p 0
26/07/2011 34.50p 35.50p 34.50p 34.50p 0
25/07/2011 34.50p 35.50p 34.50p 34.50p 0
22/07/2011 34.50p 35.50p 34.50p 34.50p 0
21/07/2011 34.50p 35.50p 34.50p 34.50p 0
20/07/2011 34.50p 35.50p 34.50p 34.50p 0
19/07/2011 34.50p 35.50p 34.50p 34.50p 0
18/07/2011 34.50p 35.50p 34.50p 34.50p 0
15/07/2011 34.50p 35.50p 34.50p 34.50p 0
14/07/2011 34.50p 35.50p 34.50p 34.50p 0
13/07/2011 34.50p 35.50p 34.50p 34.50p 0
12/07/2011 34.50p 35.50p 34.50p 34.50p 0
11/07/2011 34.50p 35.50p 34.50p 34.50p 0
08/07/2011 34.50p 35.50p 34.50p 34.50p 0
07/07/2011 35.50p 35.50p 34.50p 34.50p 0
06/07/2011 35.50p 35.50p 34.50p 34.50p 0
05/07/2011 35.50p 35.50p 34.50p 34.50p 0
04/07/2011 35.50p 35.50p 34.50p 34.50p 0
01/07/2011 35.50p 35.50p 34.50p 34.50p 0
30/06/2011 35.50p 35.50p 34.50p 34.50p 0
29/06/2011 35.50p 35.50p 34.50p 34.50p 0
28/06/2011 35.50p 35.50p 35.00p 35.50p 29
27/06/2011 35.50p 35.50p 35.15p 35.50p 38
24/06/2011 35.50p 35.50p 35.32p 35.50p 491
23/06/2011 35.50p 35.50p 35.32p 35.50p 417
22/06/2011 35.50p 35.50p 35.32p 35.50p 0
21/06/2011 35.50p 35.50p 35.32p 35.50p 120
20/06/2011 35.50p 35.50p 35.32p 35.50p 30
17/06/2011 36.00p 36.00p 35.32p 35.50p 94
16/06/2011 36.00p 36.00p 35.30p 36.00p 0
15/06/2011 36.00p 36.00p 35.30p 36.00p 45
14/06/2011 36.00p 37.00p 34.00p 36.00p 1126
13/06/2011 34.00p 35.50p 34.00p 34.00p 0
10/06/2011 35.00p 35.50p 34.00p 34.50p 662
09/06/2011 35.00p 35.00p 34.25p 35.00p 0
08/06/2011 35.00p 35.00p 34.25p 35.00p 0
07/06/2011 35.00p 35.00p 34.25p 35.00p 0
06/06/2011 35.00p 35.00p 34.25p 35.00p 0
03/06/2011 35.00p 35.00p 34.25p 35.00p 22
02/06/2011 35.25p 38.50p 34.13p 35.00p 0
01/06/2011 35.25p 35.25p 34.13p 35.25p 250
31/05/2011 35.25p 35.87p 34.00p 35.25p 0
27/05/2011 35.25p 35.87p 34.00p 35.25p 1161
26/05/2011 35.50p 35.50p 34.30p 35.25p 28
25/05/2011 35.50p 35.50p 34.30p 35.50p 49
24/05/2011 35.50p 35.50p 34.30p 35.50p 71
23/05/2011 36.00p 36.00p 34.75p 35.50p 1000
20/05/2011 36.00p 36.00p 35.50p 36.00p 0
19/05/2011 36.00p 36.00p 35.50p 36.00p 884
18/05/2011 36.00p 36.00p 34.00p 36.00p 125
17/05/2011 36.00p 36.00p 35.50p 36.00p 131

*Close Price adjusted for both dividends and splits