Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 380.00p 395.00p 380.00p 390.00p 24532
31/01/2024 380.00p 390.00p 372.00p 380.00p 5557
30/01/2024 380.00p 385.00p 380.00p 380.00p 14296
29/01/2024 370.00p 385.00p 366.00p 380.00p 19563
26/01/2024 367.50p 373.00p 365.00p 372.50p 6037
25/01/2024 365.00p 380.00p 365.00p 372.50p 31008
24/01/2024 360.00p 370.00p 356.00p 365.00p 55055
23/01/2024 355.00p 360.00p 355.00p 360.00p 6045
22/01/2024 355.00p 360.00p 350.00p 355.00p 70502
19/01/2024 355.00p 360.00p 350.00p 360.00p 12999
18/01/2024 355.00p 357.50p 350.00p 355.00p 43773
17/01/2024 357.50p 365.00p 350.00p 355.00p 16285
16/01/2024 357.50p 365.00p 350.20p 365.00p 42253
15/01/2024 357.50p 365.00p 350.00p 357.50p 19863
12/01/2024 365.00p 365.00p 350.00p 357.50p 25191
11/01/2024 380.00p 385.00p 360.00p 370.00p 24724
10/01/2024 385.00p 385.00p 370.00p 375.00p 15041
09/01/2024 390.00p 395.00p 380.00p 380.00p 13461
08/01/2024 395.00p 395.00p 386.50p 390.00p 4067
05/01/2024 400.00p 405.00p 390.00p 395.00p 8891
04/01/2024 402.50p 405.00p 395.00p 400.00p 11762
03/01/2024 405.00p 405.00p 400.00p 402.50p 10714
02/01/2024 405.00p 407.00p 399.00p 402.50p 7074
29/12/2023 405.00p 410.00p 401.50p 405.00p 22
28/12/2023 410.00p 416.00p 400.00p 405.00p 10071
27/12/2023 410.00p 420.00p 410.00p 410.00p 2769
22/12/2023 410.00p 420.00p 402.00p 410.00p 594
21/12/2023 412.50p 433.00p 400.00p 410.00p 14264
20/12/2023 412.50p 424.81p 412.50p 412.50p 11008
19/12/2023 417.50p 430.00p 412.00p 412.50p 4103
18/12/2023 410.00p 420.00p 408.00p 417.50p 5957
15/12/2023 392.50p 419.00p 388.00p 410.00p 15376
14/12/2023 395.00p 400.00p 386.04p 400.00p 31615
13/12/2023 392.50p 400.00p 386.00p 392.50p 6208
12/12/2023 392.50p 400.00p 385.90p 392.50p 1770
11/12/2023 405.00p 406.00p 385.00p 400.00p 27096
08/12/2023 395.00p 419.00p 395.00p 400.00p 44143
07/12/2023 387.50p 400.00p 387.50p 400.00p 7200
06/12/2023 407.50p 407.50p 380.00p 385.00p 26006
05/12/2023 412.50p 414.50p 405.00p 405.00p 39495
04/12/2023 412.50p 415.00p 406.50p 410.00p 28441
01/12/2023 420.00p 425.00p 410.00p 412.50p 22884
30/11/2023 420.00p 439.00p 415.00p 420.00p 4749
29/11/2023 432.50p 440.00p 420.00p 420.00p 15295
28/11/2023 432.50p 439.00p 430.50p 432.50p 1025
27/11/2023 415.00p 445.00p 415.00p 432.50p 24776
24/11/2023 415.00p 425.00p 410.00p 415.00p 12813
23/11/2023 407.50p 424.90p 407.50p 415.00p 8626
22/11/2023 400.00p 410.00p 397.20p 407.50p 14011
21/11/2023 385.00p 409.00p 385.00p 405.00p 17265
20/11/2023 377.50p 388.00p 370.00p 385.00p 8654
17/11/2023 375.00p 382.75p 372.00p 375.00p 5392
16/11/2023 370.00p 380.00p 365.00p 370.00p 9764
15/11/2023 356.00p 375.00p 356.00p 370.00p 20982
14/11/2023 352.50p 362.00p 352.50p 356.00p 11046
13/11/2023 345.00p 355.00p 345.00p 352.50p 14008
10/11/2023 345.00p 350.00p 340.00p 345.00p 5153
09/11/2023 345.00p 348.00p 340.00p 345.00p 76099
08/11/2023 345.00p 345.00p 340.55p 345.00p 3735
07/11/2023 345.00p 350.00p 345.00p 345.00p 1368
06/11/2023 345.00p 350.00p 340.00p 345.00p 16077
03/11/2023 345.00p 350.00p 340.00p 345.00p 6415
02/11/2023 334.00p 350.00p 328.00p 336.00p 32576
01/11/2023 329.50p 334.00p 328.12p 334.00p 11905
31/10/2023 329.50p 334.00p 325.00p 329.50p 6374
30/10/2023 329.50p 334.00p 329.50p 329.50p 534
27/10/2023 329.50p 333.00p 325.00p 329.50p 3418
26/10/2023 337.50p 337.50p 325.00p 329.50p 6270
25/10/2023 337.50p 337.50p 330.00p 337.50p 280
24/10/2023 340.00p 341.00p 335.00p 337.50p 31516
23/10/2023 340.00p 345.00p 335.00p 340.00p 2458
20/10/2023 337.50p 345.00p 337.50p 340.00p 17582
19/10/2023 337.50p 345.00p 337.50p 337.50p 592
18/10/2023 337.50p 345.00p 332.25p 337.50p 7135
17/10/2023 355.00p 355.00p 332.25p 337.50p 14344
16/10/2023 355.00p 360.00p 350.00p 355.00p 23248
13/10/2023 350.00p 360.00p 340.00p 355.00p 19618
12/10/2023 342.50p 360.00p 340.00p 350.00p 10748
11/10/2023 325.00p 345.00p 325.00p 342.50p 50126
10/10/2023 312.00p 330.00p 311.00p 325.00p 342134
09/10/2023 312.50p 314.00p 310.00p 312.00p 9913
06/10/2023 320.00p 330.00p 310.00p 312.50p 101675
05/10/2023 320.00p 325.00p 315.00p 320.00p 14524
04/10/2023 320.00p 325.00p 315.00p 318.50p 11428
03/10/2023 327.50p 335.00p 315.00p 322.00p 71285
02/10/2023 327.50p 341.00p 322.00p 341.00p 8128
29/09/2023 335.00p 340.00p 320.00p 340.00p 22723
28/09/2023 330.00p 345.00p 325.00p 330.00p 47717
27/09/2023 352.50p 360.00p 325.00p 330.00p 75626
26/09/2023 355.00p 360.00p 345.00p 352.50p 139208
25/09/2023 355.00p 357.99p 350.00p 355.00p 9177
22/09/2023 357.50p 360.00p 350.00p 355.00p 18143
21/09/2023 372.50p 380.00p 346.90p 360.00p 63550
20/09/2023 375.00p 380.00p 370.00p 372.00p 7325
19/09/2023 387.50p 395.00p 370.00p 375.00p 80145
18/09/2023 387.50p 395.00p 382.12p 387.50p 2909
15/09/2023 387.50p 395.00p 380.00p 387.50p 8577
14/09/2023 387.50p 393.50p 380.00p 387.50p 5787
13/09/2023 390.00p 400.00p 385.05p 387.50p 3127
12/09/2023 402.50p 410.00p 381.00p 390.00p 25022
11/09/2023 402.50p 410.00p 395.00p 399.00p 25347
08/09/2023 400.00p 410.00p 392.60p 400.00p 1152
07/09/2023 400.00p 410.00p 392.55p 400.00p 26124
06/09/2023 400.00p 410.00p 390.00p 400.00p 31711
05/09/2023 415.00p 425.00p 401.25p 410.00p 21061
04/09/2023 415.00p 415.00p 408.00p 415.00p 1610
01/09/2023 415.00p 415.00p 409.74p 415.00p 73
31/08/2023 415.00p 415.00p 406.00p 415.00p 1718
30/08/2023 416.50p 428.00p 408.45p 416.50p 3121
29/08/2023 420.00p 430.00p 410.00p 416.50p 2744
25/08/2023 427.50p 440.00p 410.00p 420.00p 9921
24/08/2023 427.50p 440.00p 415.00p 427.50p 700
23/08/2023 427.50p 429.50p 404.00p 427.50p 20461
22/08/2023 430.00p 440.00p 416.00p 427.50p 1974
21/08/2023 430.00p 440.00p 420.00p 430.00p 697
18/08/2023 432.50p 440.00p 420.00p 430.00p 9082
17/08/2023 432.50p 440.00p 425.00p 432.50p 10010
16/08/2023 432.50p 433.49p 425.00p 432.50p 5881
15/08/2023 432.50p 440.00p 425.00p 432.50p 3838
14/08/2023 432.50p 437.00p 425.00p 432.50p 1657
11/08/2023 437.50p 440.00p 425.03p 430.00p 2814
10/08/2023 437.50p 450.00p 427.00p 437.50p 8751
09/08/2023 437.50p 437.50p 431.26p 437.50p 39
08/08/2023 437.50p 450.00p 431.26p 437.50p 3645
07/08/2023 437.50p 450.00p 425.00p 437.50p 4255
04/08/2023 437.50p 450.00p 425.00p 437.50p 4713
03/08/2023 445.00p 450.00p 425.50p 437.50p 21235
02/08/2023 445.00p 450.00p 445.00p 445.00p 5826
01/08/2023 445.00p 450.00p 445.00p 445.00p 22733
31/07/2023 445.00p 450.00p 440.00p 445.00p 2467
28/07/2023 447.50p 450.00p 445.00p 445.00p 9465
27/07/2023 440.00p 450.00p 439.20p 447.50p 84029
26/07/2023 437.50p 450.00p 433.00p 440.00p 4207
25/07/2023 440.00p 445.00p 431.00p 435.00p 19222
24/07/2023 437.50p 439.50p 435.00p 437.00p 2640
21/07/2023 437.50p 440.00p 435.00p 437.50p 6569
20/07/2023 437.50p 440.00p 437.50p 437.50p 733
19/07/2023 437.50p 440.00p 435.00p 437.50p 1414
18/07/2023 415.00p 439.00p 413.99p 437.50p 28017
17/07/2023 400.00p 415.00p 400.00p 415.00p 68004
14/07/2023 400.00p 410.00p 396.60p 405.00p 12572
13/07/2023 405.00p 410.00p 392.00p 400.00p 4923
12/07/2023 410.00p 420.00p 400.00p 410.00p 16398
11/07/2023 410.00p 420.00p 402.00p 410.00p 2340
10/07/2023 410.00p 420.00p 405.00p 410.00p 2394
07/07/2023 410.00p 420.00p 400.00p 410.00p 7375
06/07/2023 415.00p 420.00p 400.00p 402.00p 12234
05/07/2023 420.00p 429.50p 400.00p 415.00p 19958
04/07/2023 420.00p 430.00p 406.00p 420.00p 12178
03/07/2023 420.00p 430.00p 419.00p 420.00p 7790
30/06/2023 420.00p 430.00p 410.26p 420.00p 2731
29/06/2023 420.00p 420.00p 410.00p 420.00p 6264
28/06/2023 420.00p 430.00p 410.00p 420.00p 9585
27/06/2023 420.00p 425.00p 416.00p 420.00p 8054
26/06/2023 420.00p 430.00p 415.00p 420.00p 39226
23/06/2023 425.00p 430.00p 420.00p 420.00p 17488
22/06/2023 420.00p 430.00p 410.00p 425.00p 14633
21/06/2023 440.00p 450.00p 410.00p 420.00p 19212
20/06/2023 440.00p 440.00p 439.90p 440.00p 2138
19/06/2023 440.00p 450.00p 432.00p 440.00p 13084
16/06/2023 440.00p 440.00p 440.00p 440.00p 100
15/06/2023 440.00p 442.00p 440.00p 440.00p 0
14/06/2023 440.00p 441.00p 437.00p 440.00p 1835
13/06/2023 440.00p 449.00p 437.00p 440.00p 12837
12/06/2023 420.00p 450.00p 417.00p 440.00p 16068
09/06/2023 415.00p 420.00p 413.50p 420.00p 20833
08/06/2023 420.00p 430.00p 410.00p 420.00p 4141
07/06/2023 420.00p 425.00p 418.00p 420.00p 5624
06/06/2023 415.00p 420.00p 415.00p 420.00p 45179
05/06/2023 422.50p 430.00p 411.40p 420.00p 2758
02/06/2023 422.50p 423.45p 415.65p 422.50p 6388
01/06/2023 422.50p 424.00p 415.00p 422.50p 4874
31/05/2023 445.00p 450.00p 417.00p 422.50p 28051
30/05/2023 447.50p 450.00p 445.00p 445.00p 2409
26/05/2023 447.50p 450.00p 445.00p 445.00p 9337
25/05/2023 445.00p 450.00p 442.50p 445.00p 14293
24/05/2023 445.00p 450.00p 440.00p 445.00p 2731
23/05/2023 445.00p 450.00p 443.55p 445.00p 2926
22/05/2023 445.00p 450.00p 443.55p 445.00p 6273
19/05/2023 445.00p 450.00p 440.00p 445.00p 1736
18/05/2023 442.50p 448.00p 440.00p 445.00p 12218
17/05/2023 447.50p 450.00p 440.00p 442.50p 19502
16/05/2023 447.50p 450.00p 446.00p 450.00p 8959
15/05/2023 447.50p 459.00p 445.00p 447.50p 12795
12/05/2023 440.00p 450.00p 440.00p 447.50p 31992
11/05/2023 442.50p 450.00p 438.00p 442.50p 47323
10/05/2023 430.00p 445.00p 426.40p 440.00p 27923
09/05/2023 427.50p 430.00p 416.05p 420.00p 7792
05/05/2023 427.50p 435.00p 420.00p 427.50p 3427
04/05/2023 427.50p 435.00p 420.00p 427.50p 4629
03/05/2023 430.00p 440.00p 421.05p 427.50p 1368
02/05/2023 432.50p 435.00p 420.00p 430.00p 17689
28/04/2023 432.50p 445.00p 421.75p 432.50p 3025
27/04/2023 432.50p 445.00p 430.74p 432.50p 5962
26/04/2023 432.50p 445.00p 420.00p 432.50p 3749
25/04/2023 432.50p 445.00p 421.75p 432.50p 12250
24/04/2023 432.50p 445.00p 421.75p 435.00p 1605
21/04/2023 435.00p 450.00p 420.00p 432.50p 1588
20/04/2023 435.00p 450.00p 420.00p 435.00p 12269
19/04/2023 435.00p 450.00p 430.00p 435.00p 4050

*Close Price adjusted for both dividends and splits