Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/05/2021 882.50p 882.50p 866.00p 870.00p 7119
11/05/2021 930.00p 930.00p 876.00p 882.50p 22581
10/05/2021 907.50p 934.00p 907.50p 930.00p 23167
07/05/2021 862.50p 910.00p 854.00p 890.00p 29213
06/05/2021 910.00p 917.00p 850.00p 862.50p 32858
05/05/2021 935.00p 940.00p 900.00p 910.00p 10229
04/05/2021 960.00p 970.00p 921.00p 930.00p 16163
30/04/2021 925.00p 985.00p 925.00p 985.00p 29887
29/04/2021 915.00p 950.00p 911.80p 950.00p 17457
28/04/2021 910.00p 925.50p 900.00p 915.00p 31245
27/04/2021 815.00p 940.00p 807.50p 910.00p 63194
26/04/2021 805.00p 810.00p 800.00p 810.00p 5288
23/04/2021 805.00p 810.00p 800.20p 805.00p 4787
22/04/2021 805.00p 810.00p 803.00p 805.00p 2861
21/04/2021 805.00p 808.00p 802.00p 805.00p 3750
20/04/2021 830.00p 840.00p 802.00p 805.00p 10183
19/04/2021 802.50p 834.00p 802.50p 822.50p 10186
16/04/2021 830.00p 850.00p 800.00p 802.50p 17397
15/04/2021 810.00p 840.00p 810.00p 830.00p 29445
14/04/2021 770.00p 820.00p 770.00p 810.00p 21487
13/04/2021 770.00p 780.00p 769.40p 770.00p 3587
12/04/2021 760.00p 775.00p 750.00p 770.00p 7429
09/04/2021 760.00p 770.00p 754.00p 760.00p 5297
08/04/2021 715.00p 764.80p 715.00p 760.00p 15040
07/04/2021 665.00p 725.00p 663.50p 710.00p 23719
06/04/2021 617.50p 665.00p 616.00p 665.00p 17400
01/04/2021 600.00p 610.00p 593.00p 602.50p 5407
31/03/2021 595.00p 610.00p 590.00p 602.00p 333175
30/03/2021 613.00p 613.00p 591.00p 595.00p 16093
29/03/2021 613.00p 616.00p 612.10p 613.00p 1272
26/03/2021 615.00p 615.00p 610.00p 613.00p 3981
25/03/2021 615.00p 615.00p 612.00p 615.00p 300
24/03/2021 615.00p 619.50p 615.00p 615.00p 5416
23/03/2021 615.00p 620.00p 615.00p 615.00p 135
22/03/2021 615.00p 620.00p 610.00p 615.00p 230
19/03/2021 615.00p 620.00p 610.00p 615.00p 3823
18/03/2021 615.00p 620.00p 610.00p 615.00p 15685
17/03/2021 630.00p 633.00p 615.00p 615.00p 10548
16/03/2021 637.00p 641.90p 621.00p 630.00p 5268
15/03/2021 635.00p 648.00p 631.00p 637.00p 5164
12/03/2021 640.00p 648.00p 630.00p 635.00p 10277
11/03/2021 595.00p 650.00p 594.00p 640.00p 26757
10/03/2021 610.00p 616.00p 592.00p 595.00p 14655
09/03/2021 665.00p 665.00p 620.00p 625.00p 195465
08/03/2021 695.00p 700.00p 662.00p 665.00p 15561
05/03/2021 640.00p 700.00p 640.00p 695.00p 30948
04/03/2021 635.00p 650.00p 633.50p 640.00p 2525
03/03/2021 615.00p 640.00p 615.00p 635.00p 8627
02/03/2021 585.00p 620.00p 585.00p 615.00p 9055
01/03/2021 560.00p 590.00p 560.00p 585.00p 14425
26/02/2021 552.00p 565.00p 552.00p 552.00p 9827
25/02/2021 557.00p 570.00p 557.00p 557.00p 2933
24/02/2021 555.00p 560.00p 555.00p 555.00p 600
23/02/2021 555.00p 564.50p 545.00p 555.00p 2918
22/02/2021 560.00p 570.00p 552.00p 555.00p 4718
19/02/2021 550.00p 569.80p 550.00p 560.00p 6123
18/02/2021 563.00p 574.40p 550.00p 550.00p 14665
17/02/2021 543.00p 575.20p 543.00p 563.00p 20533
16/02/2021 523.00p 545.00p 523.00p 543.00p 9110
15/02/2021 515.00p 530.00p 515.00p 523.00p 10612
12/02/2021 505.00p 515.00p 500.00p 512.00p 87246
11/02/2021 500.00p 509.00p 496.00p 505.00p 27790
10/02/2021 492.00p 509.80p 492.00p 500.00p 364493
09/02/2021 510.00p 520.00p 487.00p 500.00p 34662
08/02/2021 491.00p 495.00p 482.00p 490.00p 2699
05/02/2021 491.00p 495.00p 484.70p 491.00p 7210
04/02/2021 495.00p 505.00p 484.70p 491.00p 5337
03/02/2021 495.00p 510.00p 480.00p 510.00p 4050
02/02/2021 500.00p 500.00p 481.50p 495.00p 2670
01/02/2021 501.00p 501.00p 490.20p 495.00p 4182
29/01/2021 501.00p 512.00p 500.00p 501.00p 1507
28/01/2021 510.00p 510.00p 491.00p 501.00p 12604
27/01/2021 520.00p 530.00p 510.00p 520.00p 15300
26/01/2021 520.00p 530.00p 510.00p 530.00p 6840
25/01/2021 520.00p 520.00p 510.00p 520.00p 5594
22/01/2021 520.00p 521.50p 510.40p 520.00p 2495
21/01/2021 520.00p 524.00p 510.00p 520.00p 10792
20/01/2021 520.00p 530.00p 510.40p 524.00p 22693
19/01/2021 515.00p 520.00p 510.40p 520.00p 11807
18/01/2021 520.00p 520.00p 520.00p 520.00p 3270
15/01/2021 520.00p 520.00p 510.00p 520.00p 5534
14/01/2021 520.00p 526.00p 520.00p 520.00p 506
13/01/2021 515.00p 527.00p 512.00p 520.00p 4207
12/01/2021 515.00p 527.00p 515.00p 515.00p 3935
11/01/2021 520.00p 528.00p 510.00p 515.00p 3697
08/01/2021 522.00p 528.00p 514.32p 520.00p 6462
07/01/2021 522.00p 527.44p 515.60p 522.00p 1563
06/01/2021 507.00p 528.40p 507.00p 522.00p 24338
05/01/2021 502.00p 505.00p 502.00p 502.00p 3504
04/01/2021 500.00p 505.00p 496.00p 502.00p 5059
31/12/2020 500.00p 500.00p 500.00p 500.00p 0
30/12/2020 501.00p 507.00p 495.03p 500.00p 9933
24/12/2020 501.00p 508.20p 497.03p 501.00p 2229
23/12/2020 500.00p 502.00p 490.40p 502.00p 4218
22/12/2020 495.00p 510.00p 491.50p 500.00p 8975
21/12/2020 505.00p 517.00p 490.00p 495.00p 3712
18/12/2020 510.00p 510.00p 504.00p 505.00p 1376
17/12/2020 500.00p 518.00p 500.00p 510.00p 2118
16/12/2020 500.00p 509.80p 495.03p 500.00p 1725
15/12/2020 500.00p 510.00p 495.03p 500.00p 2010
14/12/2020 500.00p 507.00p 490.00p 500.00p 2067
11/12/2020 505.00p 515.00p 495.00p 500.00p 701
10/12/2020 505.00p 515.00p 497.00p 505.00p 54658
09/12/2020 505.00p 520.00p 505.00p 505.00p 133668
08/12/2020 505.00p 517.00p 490.00p 505.00p 8707
07/12/2020 510.00p 519.00p 501.00p 510.00p 5009
04/12/2020 510.00p 519.00p 500.00p 510.00p 6120
03/12/2020 510.00p 520.00p 505.20p 520.00p 1247
02/12/2020 510.00p 518.00p 505.20p 510.00p 248
01/12/2020 510.00p 515.00p 505.00p 510.00p 3352
30/11/2020 510.00p 513.50p 506.00p 510.00p 2023
27/11/2020 510.00p 513.50p 505.00p 510.00p 2288
26/11/2020 510.00p 513.60p 503.00p 510.00p 1107
25/11/2020 510.00p 514.00p 504.00p 510.00p 4502
24/11/2020 510.00p 520.00p 510.00p 510.00p 3464
23/11/2020 500.00p 526.80p 500.00p 510.00p 28485
20/11/2020 490.00p 500.00p 482.00p 500.00p 12347
19/11/2020 490.00p 498.00p 490.00p 490.00p 3231
18/11/2020 495.00p 505.00p 480.00p 490.00p 9371
17/11/2020 495.00p 507.00p 480.60p 495.00p 4961
16/11/2020 495.00p 508.00p 483.00p 495.00p 3407
13/11/2020 495.00p 505.00p 483.00p 495.00p 929
12/11/2020 490.00p 505.00p 483.00p 495.00p 6074
10/11/2020 490.00p 500.00p 482.00p 490.00p 8073
09/11/2020 485.00p 489.00p 471.00p 480.00p 4541
06/11/2020 455.00p 490.00p 455.00p 485.00p 8301
05/11/2020 488.00p 489.00p 445.00p 455.00p 33674
04/11/2020 503.00p 503.00p 481.00p 488.00p 4700
03/11/2020 505.00p 507.00p 500.00p 503.00p 7931
02/11/2020 510.00p 520.00p 501.00p 505.00p 8364
30/10/2020 520.00p 528.00p 505.00p 505.00p 17705
29/10/2020 508.00p 529.00p 503.20p 520.00p 19167
28/10/2020 515.00p 519.00p 500.20p 502.00p 10335
27/10/2020 515.00p 520.00p 515.00p 515.00p 2307
26/10/2020 517.00p 523.86p 510.28p 515.00p 3908
23/10/2020 526.00p 527.00p 516.40p 517.00p 18776
22/10/2020 485.00p 538.00p 481.00p 526.00p 41665
21/10/2020 477.50p 485.00p 475.00p 478.50p 225256
20/10/2020 477.50p 484.70p 477.20p 477.50p 2222
19/10/2020 477.50p 484.70p 475.00p 477.50p 125272
16/10/2020 475.00p 490.00p 471.00p 477.50p 7675
15/10/2020 465.00p 479.00p 462.20p 475.00p 8940
14/10/2020 465.00p 485.00p 460.00p 465.00p 42813
13/10/2020 437.50p 465.00p 437.50p 452.50p 12107
12/10/2020 415.00p 437.50p 415.00p 437.50p 15147
09/10/2020 415.00p 415.00p 413.50p 415.00p 1806
08/10/2020 415.00p 415.00p 414.00p 415.00p 11955
07/10/2020 415.00p 417.50p 414.00p 415.00p 86
06/10/2020 415.00p 417.50p 415.00p 415.00p 3573
05/10/2020 415.00p 420.00p 413.20p 415.00p 5336
02/10/2020 415.00p 418.00p 413.20p 415.00p 1159
01/10/2020 400.00p 419.80p 400.00p 415.00p 10363
30/09/2020 400.00p 405.00p 399.00p 400.00p 3489
29/09/2020 400.00p 405.00p 400.00p 400.00p 569
28/09/2020 397.50p 405.00p 396.00p 400.00p 3976
25/09/2020 397.50p 400.00p 396.00p 397.50p 3301
24/09/2020 397.50p 402.75p 390.00p 397.50p 7626
23/09/2020 407.50p 408.00p 395.50p 400.00p 10627
22/09/2020 407.50p 415.00p 407.50p 407.50p 7611
21/09/2020 407.50p 415.00p 400.00p 407.50p 13466
18/09/2020 405.00p 405.00p 400.75p 402.50p 8687
17/09/2020 410.00p 413.40p 401.00p 405.00p 20757
16/09/2020 390.00p 400.00p 390.00p 395.00p 10574
15/09/2020 387.50p 395.00p 385.20p 390.00p 4672
14/09/2020 377.50p 394.50p 375.50p 387.50p 19114
11/09/2020 352.50p 388.82p 352.50p 377.50p 74654
10/09/2020 340.00p 354.50p 340.00p 352.50p 14496
09/09/2020 340.00p 340.00p 330.00p 340.00p 539
08/09/2020 330.00p 340.00p 330.00p 340.00p 11133
07/09/2020 334.00p 337.00p 322.00p 330.00p 4481
04/09/2020 335.00p 340.00p 330.00p 334.00p 5169
03/09/2020 334.00p 335.00p 334.00p 335.00p 4709
02/09/2020 334.00p 334.00p 334.00p 334.00p 0
01/09/2020 335.00p 335.00p 330.00p 334.00p 3372
28/08/2020 339.00p 339.00p 335.00p 335.00p 5700
27/08/2020 341.00p 341.00p 332.00p 339.00p 1080
26/08/2020 333.50p 341.00p 333.50p 341.00p 1899
25/08/2020 342.50p 342.50p 332.00p 333.50p 4376
24/08/2020 346.00p 346.00p 335.00p 342.50p 7500
21/08/2020 346.00p 351.76p 341.80p 346.00p 8824
20/08/2020 341.00p 350.00p 336.00p 346.00p 6516
19/08/2020 318.00p 349.64p 318.00p 341.00p 21294
17/08/2020 316.00p 316.00p 313.00p 316.00p 1783
14/08/2020 316.00p 320.00p 312.00p 316.00p 1690
13/08/2020 316.00p 316.00p 312.00p 316.00p 1482
12/08/2020 316.00p 317.00p 312.16p 316.00p 524
11/08/2020 316.00p 319.84p 312.00p 316.00p 2388
10/08/2020 318.00p 318.00p 310.20p 316.00p 1759
07/08/2020 316.00p 323.20p 312.00p 319.00p 6493
06/08/2020 323.00p 325.00p 310.20p 315.00p 8274
05/08/2020 325.00p 327.99p 323.00p 323.00p 1805
04/08/2020 325.00p 328.00p 320.00p 325.00p 2466
03/08/2020 325.00p 328.00p 320.90p 325.00p 1385
31/07/2020 325.00p 330.00p 320.30p 325.00p 488
30/07/2020 335.00p 338.80p 325.00p 325.00p 1016
29/07/2020 335.00p 339.00p 330.20p 335.00p 597
28/07/2020 337.50p 340.00p 330.20p 335.00p 4685
24/07/2020 340.00p 342.50p 335.00p 340.00p 2721
23/07/2020 340.00p 344.00p 335.00p 340.00p 26965
22/07/2020 340.00p 344.25p 335.00p 340.00p 1683

*Close Price adjusted for both dividends and splits