Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/01/2020 290.00p 300.00p 287.00p 290.00p 2665
24/01/2020 290.00p 290.00p 286.00p 290.00p 90
23/01/2020 287.50p 290.00p 287.50p 290.00p 1500
22/01/2020 290.00p 300.00p 285.00p 290.00p 1983
21/01/2020 280.00p 290.00p 280.00p 290.00p 3903
20/01/2020 277.50p 285.00p 277.50p 280.00p 568
17/01/2020 280.00p 280.00p 277.50p 280.00p 208
16/01/2020 277.50p 280.00p 276.25p 280.00p 11188
15/01/2020 270.00p 277.50p 268.00p 277.50p 5533
14/01/2020 270.00p 273.00p 268.00p 270.00p 1735
13/01/2020 267.50p 273.44p 267.50p 270.00p 5180
10/01/2020 270.00p 270.00p 267.50p 270.00p 4500
09/01/2020 270.00p 270.00p 260.00p 265.00p 4268
08/01/2020 267.50p 270.00p 263.75p 270.00p 1243
07/01/2020 267.50p 270.00p 260.30p 267.50p 2787
06/01/2020 267.50p 271.25p 260.00p 267.50p 6323
03/01/2020 270.00p 272.45p 261.50p 267.50p 2071
02/01/2020 270.00p 272.90p 265.20p 270.00p 2195
31/12/2019 270.00p 274.00p 270.00p 270.00p 489
30/12/2019 270.00p 274.50p 266.00p 270.00p 6101
27/12/2019 270.00p 270.00p 270.00p 270.00p 7272
24/12/2019 270.00p 270.00p 266.00p 270.00p 359
23/12/2019 270.00p 270.00p 266.00p 270.00p 141
20/12/2019 277.50p 277.50p 266.00p 270.00p 6662
19/12/2019 277.50p 279.75p 275.50p 277.50p 1812
18/12/2019 277.50p 277.50p 277.50p 277.50p 0
17/12/2019 277.50p 277.50p 277.50p 277.50p 0
16/12/2019 277.50p 279.95p 275.25p 277.50p 8594
13/12/2019 280.00p 280.00p 276.00p 277.50p 547
12/12/2019 282.50p 282.50p 276.00p 280.00p 300
11/12/2019 289.50p 289.50p 276.00p 282.50p 3913
10/12/2019 289.50p 294.45p 284.22p 289.50p 2630
09/12/2019 289.50p 289.50p 289.50p 289.50p 0
06/12/2019 290.00p 294.00p 289.50p 289.50p 1439
05/12/2019 277.50p 295.00p 270.30p 290.00p 8460
04/12/2019 277.50p 284.00p 270.30p 277.50p 1264
03/12/2019 277.50p 277.50p 270.06p 277.50p 4074
02/12/2019 284.00p 285.00p 270.30p 277.50p 5874
29/11/2019 284.00p 288.00p 281.00p 284.00p 8951
28/11/2019 277.50p 288.00p 268.25p 284.00p 14889
27/11/2019 270.00p 284.25p 267.00p 277.50p 21839
26/11/2019 270.00p 273.80p 270.00p 270.00p 602
25/11/2019 270.00p 274.50p 265.00p 270.00p 7549
22/11/2019 270.00p 273.50p 265.00p 270.00p 6089
21/11/2019 270.00p 270.00p 265.50p 270.00p 31
20/11/2019 270.00p 273.50p 265.50p 270.00p 254
19/11/2019 262.00p 275.00p 262.00p 270.00p 5294
18/11/2019 265.00p 268.86p 255.70p 262.00p 13792
15/11/2019 265.00p 270.00p 255.40p 267.50p 8860
14/11/2019 275.00p 275.00p 250.50p 262.50p 8405
13/11/2019 275.00p 275.90p 270.00p 275.00p 2500
12/11/2019 275.00p 275.00p 270.20p 275.00p 4509
11/11/2019 275.00p 277.00p 270.20p 275.00p 10093
08/11/2019 275.00p 275.00p 270.00p 275.00p 7547
07/11/2019 275.00p 275.00p 271.50p 275.00p 6500
06/11/2019 275.00p 279.85p 275.00p 275.00p 525
05/11/2019 275.00p 277.00p 270.50p 275.00p 2772
04/11/2019 275.00p 277.00p 270.00p 275.00p 33510
01/11/2019 275.00p 276.60p 272.50p 275.00p 1271
31/10/2019 280.00p 280.00p 271.00p 275.00p 1720
30/10/2019 282.50p 282.50p 271.00p 280.00p 3711
29/10/2019 282.50p 282.50p 281.00p 282.50p 4000
28/10/2019 274.00p 297.92p 274.00p 282.50p 21600
25/10/2019 266.00p 266.00p 254.00p 266.00p 4427
24/10/2019 274.00p 274.00p 255.20p 266.00p 6345
23/10/2019 274.00p 274.00p 272.10p 274.00p 750
22/10/2019 275.00p 275.00p 272.00p 274.00p 2322
21/10/2019 260.50p 279.50p 260.50p 275.00p 10663
18/10/2019 259.00p 263.64p 254.75p 260.50p 5361
17/10/2019 248.00p 270.00p 248.00p 259.00p 33394
16/10/2019 237.00p 250.00p 237.00p 248.00p 25810
15/10/2019 236.00p 246.80p 236.00p 237.00p 19584
14/10/2019 232.00p 241.75p 232.00p 236.00p 40704
11/10/2019 236.00p 237.75p 229.93p 232.00p 18407
10/10/2019 240.50p 241.00p 235.00p 237.50p 9146
09/10/2019 265.00p 265.00p 232.00p 242.00p 31730
08/10/2019 267.50p 267.50p 262.00p 262.00p 6159
07/10/2019 266.00p 270.00p 260.00p 267.50p 16118
04/10/2019 280.00p 280.00p 265.00p 268.50p 15483
03/10/2019 280.00p 280.00p 272.00p 280.00p 398
02/10/2019 282.00p 282.00p 273.00p 280.00p 1900
01/10/2019 281.50p 282.00p 273.00p 282.00p 6973
30/09/2019 275.00p 285.20p 273.35p 281.50p 35509
27/09/2019 262.00p 264.00p 261.00p 262.00p 2061
26/09/2019 263.00p 264.00p 262.00p 262.00p 8399
25/09/2019 269.50p 270.00p 260.30p 263.00p 5829
24/09/2019 271.50p 271.50p 269.00p 269.50p 17408
23/09/2019 280.00p 280.00p 271.50p 271.50p 5821
20/09/2019 281.00p 281.00p 272.00p 281.00p 1213
19/09/2019 281.00p 281.00p 272.00p 281.00p 1823
18/09/2019 281.00p 281.00p 273.20p 281.00p 576
17/09/2019 277.50p 280.00p 270.10p 276.00p 16042
16/09/2019 277.50p 281.69p 270.10p 277.50p 4977
13/09/2019 277.50p 284.50p 270.10p 277.50p 11461
12/09/2019 297.50p 297.50p 277.50p 280.00p 15358
11/09/2019 307.50p 307.50p 285.00p 297.50p 15145
10/09/2019 307.50p 307.50p 300.00p 307.50p 22
09/09/2019 311.00p 311.00p 300.00p 307.50p 6954
06/09/2019 317.50p 317.50p 302.00p 311.00p 5129
05/09/2019 317.50p 317.50p 317.50p 317.50p 0
04/09/2019 317.50p 319.50p 309.00p 317.50p 932
03/09/2019 317.50p 317.50p 317.50p 317.50p 0
02/09/2019 317.50p 318.00p 309.00p 317.50p 6211
30/08/2019 317.50p 317.50p 309.00p 317.50p 60410
29/08/2019 319.00p 319.00p 309.00p 317.50p 1557
28/08/2019 319.00p 319.00p 312.01p 319.00p 34
27/08/2019 320.00p 320.00p 312.00p 319.00p 2346
23/08/2019 320.00p 320.00p 319.00p 319.00p 0
22/08/2019 320.00p 320.00p 319.00p 319.00p 0
21/08/2019 318.00p 319.00p 312.00p 319.00p 4361
20/08/2019 319.00p 319.00p 314.20p 319.00p 4376
19/08/2019 319.00p 319.00p 314.20p 319.00p 335
16/08/2019 308.00p 319.00p 308.00p 319.00p 5901
15/08/2019 323.00p 323.00p 302.00p 308.00p 15530
14/08/2019 326.50p 326.50p 323.00p 324.50p 2649
13/08/2019 326.50p 326.50p 323.00p 326.50p 2428
12/08/2019 328.50p 328.50p 323.14p 326.50p 1697
09/08/2019 332.00p 334.00p 324.00p 328.50p 5189
08/08/2019 332.50p 332.50p 324.00p 332.00p 11
07/08/2019 348.00p 354.72p 330.00p 332.50p 7436
06/08/2019 327.50p 331.00p 320.00p 330.50p 13444
05/08/2019 335.00p 335.00p 320.00p 327.50p 6415
02/08/2019 335.00p 335.00p 330.00p 335.00p 1437
01/08/2019 335.00p 336.84p 331.00p 335.00p 1271
31/07/2019 335.00p 337.00p 330.00p 335.00p 5286
30/07/2019 340.50p 342.00p 335.00p 335.00p 6516
29/07/2019 339.00p 345.00p 332.14p 340.50p 8974
26/07/2019 342.50p 342.50p 341.50p 341.50p 7500
25/07/2019 341.50p 341.50p 341.50p 341.50p 0
24/07/2019 341.50p 346.70p 336.50p 341.50p 4846
23/07/2019 341.50p 341.50p 335.65p 341.50p 5300
22/07/2019 341.50p 347.35p 335.65p 341.50p 4819
19/07/2019 341.50p 344.00p 335.00p 341.50p 12473
18/07/2019 348.00p 350.00p 340.80p 344.00p 9945
17/07/2019 353.00p 353.00p 350.00p 353.00p 2406
16/07/2019 353.00p 354.00p 350.12p 353.00p 2233
15/07/2019 350.50p 354.00p 345.22p 353.00p 4302
12/07/2019 348.00p 350.50p 338.00p 350.50p 2180
11/07/2019 350.00p 355.20p 345.00p 348.00p 2662
10/07/2019 350.00p 350.00p 345.00p 350.00p 1524
09/07/2019 350.00p 358.00p 345.00p 350.00p 2919
08/07/2019 350.00p 350.00p 343.00p 350.00p 1755
05/07/2019 350.00p 358.00p 342.00p 350.00p 1053
04/07/2019 347.50p 358.00p 337.50p 350.00p 1787
03/07/2019 353.00p 354.00p 337.00p 347.50p 2167
02/07/2019 342.00p 353.00p 336.00p 353.00p 4938
01/07/2019 347.50p 349.00p 336.00p 342.50p 4607
28/06/2019 355.00p 355.00p 341.50p 347.50p 9340
27/06/2019 345.00p 352.00p 345.00p 352.00p 4357
26/06/2019 345.00p 349.00p 341.00p 345.00p 2017
25/06/2019 354.00p 354.00p 341.00p 345.00p 1459
24/06/2019 354.00p 354.00p 354.00p 354.00p 0
21/06/2019 354.00p 354.00p 348.00p 354.00p 5072
20/06/2019 354.00p 355.00p 349.00p 354.00p 4220
19/06/2019 350.00p 358.00p 348.24p 354.00p 379
18/06/2019 347.50p 358.00p 337.50p 350.00p 10259
17/06/2019 345.00p 345.00p 332.60p 337.50p 7698
14/06/2019 342.00p 345.00p 341.50p 345.00p 2669
13/06/2019 322.50p 348.00p 322.50p 345.00p 26594
12/06/2019 307.50p 322.50p 300.75p 322.50p 14969
11/06/2019 315.00p 318.50p 305.50p 307.50p 9095
10/06/2019 340.00p 340.00p 310.13p 315.00p 23877
07/06/2019 330.00p 344.25p 330.00p 337.50p 9822
06/06/2019 322.50p 334.50p 315.30p 330.00p 20183
05/06/2019 325.00p 325.00p 315.30p 322.50p 1740
04/06/2019 337.00p 337.00p 315.00p 322.50p 16867
03/06/2019 339.00p 344.00p 330.00p 337.00p 6551
31/05/2019 341.50p 342.20p 334.20p 339.00p 10090
30/05/2019 346.50p 348.00p 341.50p 341.50p 21844
29/05/2019 345.50p 353.67p 336.38p 346.50p 2094
28/05/2019 347.50p 347.78p 330.03p 345.50p 4875
24/05/2019 350.00p 350.00p 335.00p 347.50p 4447
23/05/2019 350.00p 352.80p 340.40p 350.00p 3849
22/05/2019 336.00p 353.27p 333.76p 350.00p 21740
21/05/2019 335.00p 339.40p 331.00p 336.00p 8885
20/05/2019 358.00p 364.88p 330.00p 332.50p 29130
17/05/2019 355.00p 365.28p 351.40p 358.00p 436531
16/05/2019 355.00p 357.00p 355.00p 355.00p 5900
15/05/2019 355.00p 357.99p 350.00p 355.00p 6931
14/05/2019 377.50p 377.50p 350.70p 355.00p 22323
13/05/2019 380.00p 384.00p 370.00p 377.50p 38572
10/05/2019 364.00p 380.00p 360.20p 377.50p 32146
09/05/2019 423.00p 424.00p 360.20p 364.00p 74182
08/05/2019 395.50p 408.50p 393.00p 407.00p 74883
07/05/2019 387.50p 414.76p 383.50p 395.50p 77156
03/05/2019 373.00p 398.00p 372.60p 376.00p 25068
02/05/2019 348.00p 386.50p 348.00p 370.50p 21149
01/05/2019 335.00p 339.65p 333.33p 334.00p 3790
30/04/2019 335.00p 335.00p 332.00p 335.00p 1231
29/04/2019 320.00p 339.30p 320.00p 335.00p 20538
26/04/2019 320.00p 328.60p 320.00p 320.00p 4201
25/04/2019 310.00p 328.00p 308.00p 320.00p 28790
24/04/2019 299.00p 307.00p 291.86p 295.00p 19367
23/04/2019 300.00p 308.00p 293.71p 299.00p 1913
18/04/2019 297.00p 303.72p 297.00p 300.00p 2300
17/04/2019 299.00p 300.22p 292.25p 297.00p 4982
16/04/2019 308.00p 313.33p 292.70p 299.00p 6984
15/04/2019 290.00p 319.00p 286.00p 308.00p 18036
12/04/2019 280.00p 300.00p 280.00p 290.00p 3603
11/04/2019 279.00p 290.00p 279.00p 285.00p 2779

*Close Price adjusted for both dividends and splits