Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/06/2018 325.00p 328.00p 316.00p 318.00p 14593
27/06/2018 321.00p 329.16p 321.00p 325.00p 4584
26/06/2018 323.00p 325.00p 316.98p 321.00p 6607
25/06/2018 318.00p 322.50p 318.00p 318.00p 2321
22/06/2018 318.00p 323.00p 318.00p 318.00p 926
21/06/2018 318.00p 323.00p 310.00p 318.00p 2206
20/06/2018 318.00p 323.00p 311.60p 318.00p 114322
19/06/2018 318.00p 321.68p 300.00p 318.00p 5498
18/06/2018 320.00p 328.00p 310.40p 318.00p 4576
15/06/2018 320.00p 326.50p 313.40p 320.00p 5480
14/06/2018 317.00p 330.00p 313.40p 320.00p 11848
13/06/2018 298.00p 329.30p 298.00p 317.00p 25695
12/06/2018 295.00p 306.00p 295.00p 298.00p 3529
11/06/2018 295.00p 300.00p 295.00p 295.00p 1964
08/06/2018 295.00p 299.90p 293.56p 295.00p 3911
07/06/2018 295.00p 300.00p 295.00p 295.00p 1997
06/06/2018 295.00p 300.00p 295.00p 295.00p 3735
05/06/2018 295.00p 295.90p 295.00p 295.00p 684
04/06/2018 295.00p 296.00p 290.25p 295.00p 1988
01/06/2018 293.00p 295.00p 290.20p 295.00p 2253
31/05/2018 295.00p 295.00p 290.20p 295.00p 4069
30/05/2018 300.00p 300.00p 290.25p 295.00p 11443
29/05/2018 302.00p 310.00p 290.00p 300.00p 18398
25/05/2018 302.00p 305.00p 295.90p 302.00p 9603
24/05/2018 288.00p 305.00p 288.00p 300.00p 11327
23/05/2018 288.00p 293.00p 281.50p 288.00p 10052
22/05/2018 280.00p 295.68p 275.00p 288.00p 7277
21/05/2018 280.00p 289.00p 275.00p 280.00p 3757
18/05/2018 285.00p 289.00p 280.00p 280.00p 6684
17/05/2018 277.00p 289.00p 271.98p 285.00p 21341
16/05/2018 277.00p 285.64p 277.00p 277.00p 4715
15/05/2018 277.00p 284.00p 268.36p 274.00p 6386
14/05/2018 274.00p 279.00p 268.84p 274.00p 1984
11/05/2018 273.00p 278.00p 266.98p 274.00p 3228
10/05/2018 260.00p 276.00p 260.00p 273.00p 4508
09/05/2018 260.00p 260.00p 250.40p 260.00p 417
08/05/2018 255.00p 266.60p 253.40p 260.00p 9185
04/05/2018 255.00p 257.30p 255.00p 255.00p 2388
03/05/2018 260.00p 261.00p 250.00p 255.00p 4005
02/05/2018 260.00p 261.00p 250.00p 260.00p 3052
01/05/2018 260.00p 261.50p 260.00p 260.00p 9020
30/04/2018 280.00p 281.00p 255.40p 260.00p 10662
27/04/2018 280.00p 285.00p 275.40p 280.00p 7032
26/04/2018 260.00p 285.00p 260.00p 280.00p 21829
25/04/2018 240.00p 268.60p 240.00p 260.00p 26965
24/04/2018 235.00p 235.00p 230.00p 235.00p 2274
23/04/2018 235.00p 235.00p 235.00p 235.00p 0
20/04/2018 233.00p 235.58p 233.00p 235.00p 3161
19/04/2018 235.00p 233.00p 233.00p 233.00p 0
18/04/2018 235.00p 235.00p 233.00p 233.00p 3696
17/04/2018 235.00p 235.00p 233.10p 235.00p 1200
16/04/2018 235.00p 240.00p 235.00p 235.00p 2066
13/04/2018 233.00p 239.68p 224.00p 235.00p 5416
12/04/2018 240.00p 240.00p 230.00p 233.00p 1200
11/04/2018 248.00p 248.00p 234.00p 240.00p 6269
10/04/2018 248.00p 249.68p 242.24p 248.00p 2080
09/04/2018 230.00p 254.00p 230.00p 248.00p 18152
06/04/2018 230.00p 240.00p 221.00p 230.00p 4392
05/04/2018 230.00p 230.00p 221.00p 230.00p 160
04/04/2018 230.00p 239.00p 230.00p 230.00p 1240
03/04/2018 230.00p 239.00p 221.00p 230.00p 1774
29/03/2018 230.00p 239.00p 225.15p 230.00p 3543
28/03/2018 230.00p 230.00p 230.00p 230.00p 9225
27/03/2018 230.00p 239.00p 225.40p 230.00p 1777
26/03/2018 231.00p 239.00p 225.00p 230.00p 5923
23/03/2018 236.00p 240.00p 225.00p 231.00p 10547
22/03/2018 224.00p 239.50p 224.00p 236.00p 9745
21/03/2018 213.00p 229.40p 213.00p 224.00p 7546
20/03/2018 210.00p 220.00p 210.00p 215.00p 9800
19/03/2018 210.00p 220.00p 202.40p 210.00p 1772
16/03/2018 210.00p 210.00p 200.00p 210.00p 5979
15/03/2018 210.00p 210.00p 210.00p 210.00p 3261
14/03/2018 210.00p 210.00p 210.00p 210.00p 4880
13/03/2018 210.00p 210.00p 200.00p 210.00p 300
12/03/2018 219.00p 225.00p 210.00p 210.00p 12738
09/03/2018 201.00p 227.10p 195.00p 219.00p 19080
08/03/2018 201.00p 209.64p 201.00p 201.00p 3810
07/03/2018 201.00p 208.74p 193.26p 201.00p 8589
06/03/2018 203.00p 203.00p 198.00p 203.00p 758
05/03/2018 203.00p 203.33p 203.00p 203.00p 25
02/03/2018 203.00p 203.00p 203.00p 203.00p 0
01/03/2018 203.00p 203.00p 203.00p 203.00p 0
28/02/2018 203.00p 203.00p 203.00p 203.00p 0
27/02/2018 203.00p 208.00p 199.33p 203.00p 2559
26/02/2018 208.00p 208.00p 199.33p 203.00p 3995
23/02/2018 202.00p 202.00p 196.50p 202.00p 1950
22/02/2018 202.00p 202.00p 196.50p 202.00p 3100
21/02/2018 202.00p 202.00p 196.50p 202.00p 4309
20/02/2018 202.00p 202.00p 196.50p 202.00p 2513
19/02/2018 202.00p 209.68p 202.00p 202.00p 3890
16/02/2018 200.00p 209.60p 200.00p 202.00p 3504
15/02/2018 200.00p 200.00p 200.00p 200.00p 8700
14/02/2018 185.00p 209.00p 185.00p 200.00p 25518
13/02/2018 179.50p 179.50p 179.50p 179.50p 0
12/02/2018 179.50p 182.80p 179.50p 179.50p 1
09/02/2018 179.50p 183.00p 179.50p 179.50p 552
08/02/2018 182.00p 182.00p 179.50p 179.50p 5000
07/02/2018 182.00p 185.00p 177.00p 182.00p 3904
06/02/2018 188.00p 188.00p 175.00p 182.00p 5750
05/02/2018 188.00p 188.00p 188.00p 188.00p 20000
02/02/2018 188.00p 188.00p 186.00p 188.00p 809
01/02/2018 188.00p 188.00p 188.00p 188.00p 0
31/01/2018 188.00p 193.76p 185.00p 188.00p 2676
30/01/2018 188.00p 188.00p 184.50p 188.00p 4534
29/01/2018 188.00p 190.00p 184.50p 188.00p 2007
26/01/2018 188.00p 190.00p 188.00p 188.00p 1000
25/01/2018 188.00p 188.00p 188.00p 188.00p 4000
24/01/2018 188.00p 188.00p 185.00p 188.00p 3000
23/01/2018 189.00p 189.00p 180.00p 188.00p 7998
22/01/2018 190.00p 195.00p 181.50p 189.00p 10082
19/01/2018 190.00p 190.80p 181.50p 190.00p 4206
18/01/2018 190.00p 190.80p 181.00p 190.00p 4211
17/01/2018 190.00p 190.00p 181.00p 190.00p 1500
16/01/2018 190.00p 190.00p 190.00p 190.00p -359
15/01/2018 202.00p 205.68p 183.00p 190.00p 18872
12/01/2018 202.00p 202.00p 196.00p 202.00p 3380
11/01/2018 202.00p 208.40p 198.00p 202.00p 3954
10/01/2018 201.00p 208.40p 197.00p 202.00p 4072
09/01/2018 208.00p 216.00p 194.25p 201.00p 16928
08/01/2018 185.00p 210.00p 184.50p 205.00p 26416
05/01/2018 182.50p 190.00p 176.50p 185.00p 13432
04/01/2018 190.00p 199.00p 176.50p 182.50p 22648
03/01/2018 171.50p 185.00p 171.50p 182.50p 27607
02/01/2018 162.50p 177.74p 162.50p 171.50p 11558
29/12/2017 160.00p 162.50p 160.00p 162.50p 3000
28/12/2017 160.00p 164.50p 160.00p 160.00p 5526
27/12/2017 160.00p 164.50p 160.00p 160.00p 2431
22/12/2017 160.00p 162.40p 156.10p 160.00p 5736
21/12/2017 149.00p 162.40p 149.00p 160.00p 20212
20/12/2017 148.50p 151.86p 145.53p 148.50p 4097
19/12/2017 146.00p 148.50p 146.00p 148.50p 30000
18/12/2017 146.00p 150.20p 143.24p 146.00p 2252
15/12/2017 146.00p 146.00p 142.20p 146.00p 10500
14/12/2017 146.00p 146.00p 146.00p 146.00p 7139
13/12/2017 146.00p 151.00p 142.00p 146.00p 339
12/12/2017 146.00p 146.00p 146.00p 146.00p 0
11/12/2017 145.00p 149.00p 145.00p 146.00p 4
08/12/2017 145.00p 149.80p 145.00p 145.00p 1661
07/12/2017 140.00p 147.00p 138.00p 145.00p 21012
06/12/2017 140.00p 140.00p 137.50p 140.00p 5331
05/12/2017 137.50p 140.00p 131.00p 140.00p 7500
04/12/2017 140.00p 142.00p 135.00p 137.50p 2852
01/12/2017 140.00p 140.00p 135.00p 140.00p 4373
30/11/2017 140.00p 140.00p 140.00p 140.00p 0
29/11/2017 140.00p 140.00p 140.00p 140.00p 0
28/11/2017 140.00p 140.00p 140.00p 140.00p 0
27/11/2017 140.00p 140.00p 135.20p 140.00p 429
24/11/2017 140.00p 140.00p 140.00p 140.00p 0
23/11/2017 140.00p 140.00p 135.20p 140.00p 4900
22/11/2017 140.00p 140.00p 135.50p 140.00p 2500
21/11/2017 142.50p 142.50p 135.50p 140.00p 2185
20/11/2017 140.00p 145.00p 142.50p 142.50p 0
17/11/2017 142.50p 142.50p 140.10p 142.50p 3523
16/11/2017 140.00p 145.00p 140.00p 142.50p 35049
15/11/2017 147.50p 147.50p 140.00p 142.50p 7148
14/11/2017 148.50p 148.50p 142.00p 147.50p 2000
13/11/2017 148.50p 148.50p 144.56p 148.50p 138162
10/11/2017 146.50p 149.00p 140.00p 146.00p 52914
09/11/2017 146.50p 147.50p 140.26p 146.50p 5000
08/11/2017 146.50p 152.74p 146.50p 146.50p 5300
07/11/2017 147.50p 147.50p 140.26p 146.50p 5500
06/11/2017 150.00p 154.00p 140.30p 147.50p 11033
03/11/2017 150.00p 154.00p 146.00p 150.00p 13756
02/11/2017 138.50p 154.00p 135.20p 150.00p 107452
01/11/2017 130.00p 130.00p 130.00p 130.00p 0
31/10/2017 130.00p 132.90p 126.50p 130.00p 4168
30/10/2017 130.00p 135.00p 125.70p 130.00p 9320
27/10/2017 130.00p 130.00p 130.00p 130.00p 0
26/10/2017 130.00p 130.00p 129.00p 130.00p 1000
25/10/2017 127.50p 130.00p 125.60p 130.00p 106298
24/10/2017 125.00p 129.15p 125.00p 127.50p 23000
23/10/2017 125.00p 128.00p 125.00p 125.00p 3900
20/10/2017 127.50p 127.50p 125.00p 125.00p 4132
19/10/2017 127.50p 132.50p 127.50p 127.50p 0
18/10/2017 127.50p 128.50p 127.00p 127.50p 11551
17/10/2017 127.50p 127.50p 127.50p 127.50p 0
16/10/2017 127.50p 127.50p 126.00p 127.50p 31
13/10/2017 127.50p 127.50p 127.50p 127.50p 830
12/10/2017 127.50p 127.50p 127.50p 127.50p 0
11/10/2017 130.00p 127.50p 127.50p 127.50p 2850
10/10/2017 127.50p 127.50p 127.50p 127.50p 737
09/10/2017 130.00p 127.50p 127.50p 127.50p 31
06/10/2017 127.50p 132.50p 127.50p 127.50p 70168
05/10/2017 127.50p 130.00p 127.50p 127.50p 0
04/10/2017 127.50p 132.50p 127.50p 127.50p 16000
03/10/2017 125.00p 127.50p 125.00p 127.50p 15243
02/10/2017 122.50p 127.50p 122.50p 125.00p 8718
29/09/2017 125.00p 125.00p 122.50p 122.50p 9459
28/09/2017 127.50p 125.00p 125.00p 125.00p 2201
27/09/2017 130.00p 130.00p 125.00p 125.00p 4766
26/09/2017 130.00p 130.00p 130.00p 130.00p 14366
25/09/2017 130.00p 130.00p 130.00p 130.00p 0
22/09/2017 130.00p 130.00p 130.00p 130.00p 0
21/09/2017 130.00p 130.00p 130.00p 130.00p 0
20/09/2017 130.00p 130.00p 130.00p 130.00p 0
19/09/2017 130.00p 130.00p 130.00p 130.00p 124800
18/09/2017 130.00p 130.00p 130.00p 130.00p 7616
15/09/2017 134.00p 134.00p 130.00p 130.00p 3604
14/09/2017 139.00p 139.00p 134.00p 134.00p 7571
13/09/2017 140.00p 140.00p 139.00p 139.00p 2000

*Close Price adjusted for both dividends and splits