W Resources (WRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W Resources

Date Open High Low Close* Volume
21/07/2010 54.00p 55.00p 48.00p 48.50p 52568
20/07/2010 55.00p 58.00p 53.50p 54.00p 27375
19/07/2010 52.50p 60.00p 46.50p 55.00p 109481
16/07/2010 42.50p 65.00p 40.00p 52.50p 310321
15/07/2010 43.50p 43.95p 41.00p 42.50p 36341
14/07/2010 49.50p 49.50p 39.02p 43.50p 90843
13/07/2010 52.50p 58.80p 45.00p 49.50p 154959
12/07/2010 36.00p 54.50p 35.50p 52.50p 152408
09/07/2010 34.50p 36.40p 33.15p 36.00p 93125
08/07/2010 35.50p 35.50p 33.00p 34.50p 16774
07/07/2010 33.00p 35.50p 32.90p 35.50p 24407
06/07/2010 45.00p 45.00p 30.00p 35.50p 48607
05/07/2010 36.00p 45.00p 36.00p 45.00p 39173
02/07/2010 35.00p 36.80p 35.00p 36.00p 7358
01/07/2010 33.50p 33.50p 33.50p 33.50p 0
30/06/2010 37.50p 37.50p 30.10p 33.50p 1267
29/06/2010 37.50p 37.50p 35.00p 37.50p 200
28/06/2010 37.50p 37.50p 37.50p 37.50p 0
25/06/2010 37.50p 37.50p 35.00p 37.50p 2626
24/06/2010 37.50p 37.50p 35.20p 37.50p 284
23/06/2010 37.50p 37.50p 35.20p 37.50p 560
22/06/2010 37.50p 37.50p 35.00p 37.50p 2386
21/06/2010 37.50p 37.50p 35.45p 37.50p 2561
18/06/2010 42.50p 42.50p 35.00p 37.50p 10712
17/06/2010 40.00p 42.50p 36.00p 42.50p 16003
16/06/2010 40.00p 40.00p 35.00p 40.00p 10139
15/06/2010 45.00p 45.00p 35.00p 40.00p 11368
14/06/2010 45.00p 45.00p 43.00p 45.00p 1027
11/06/2010 45.00p 45.00p 44.50p 45.00p 347
10/06/2010 52.50p 52.50p 42.00p 45.00p 13917
09/06/2010 52.50p 52.50p 52.50p 52.50p 0
08/06/2010 52.50p 52.50p 52.50p 52.50p 0
07/06/2010 52.50p 52.50p 50.00p 52.50p 2893
04/06/2010 52.50p 52.50p 51.00p 52.50p 203
03/06/2010 52.50p 52.50p 51.00p 52.50p 2071
02/06/2010 55.00p 55.00p 50.00p 55.00p 1582
01/06/2010 55.00p 55.00p 55.00p 55.00p 0
28/05/2010 55.00p 55.00p 51.00p 55.00p 1000
27/05/2010 55.00p 57.00p 55.00p 55.00p 236
26/05/2010 55.00p 57.00p 55.00p 55.00p 1279
25/05/2010 60.00p 60.00p 55.00p 55.00p 7829
24/05/2010 62.50p 62.50p 60.00p 60.00p 2000
21/05/2010 62.50p 62.50p 62.50p 62.50p 0
20/05/2010 62.50p 62.50p 62.50p 62.50p 0
19/05/2010 62.50p 62.50p 60.50p 62.50p 90
18/05/2010 62.50p 65.00p 60.05p 62.50p 1329
17/05/2010 65.00p 65.00p 60.00p 62.50p 7750
14/05/2010 65.00p 65.00p 65.00p 65.00p 0
13/05/2010 65.00p 65.00p 65.00p 65.00p 0
12/05/2010 65.00p 70.00p 62.00p 65.00p 3005
11/05/2010 65.00p 70.00p 65.00p 65.00p 2968
10/05/2010 73.00p 73.00p 61.00p 65.00p 6340
07/05/2010 80.00p 80.00p 72.50p 72.50p 6427
06/05/2010 46.00p 99.90p 46.00p 80.00p 68705
05/05/2010 55.00p 55.00p 41.80p 46.00p 17173
04/05/2010 60.00p 60.00p 55.00p 55.00p 11374
30/04/2010 62.50p 62.50p 60.00p 60.00p 1770
29/04/2010 62.50p 62.90p 62.00p 62.50p 3537
28/04/2010 62.50p 62.90p 62.50p 62.50p 1196
27/04/2010 62.50p 63.00p 62.50p 62.50p 390
26/04/2010 62.50p 64.95p 62.50p 62.50p 8363
23/04/2010 67.50p 67.50p 60.50p 62.50p 5447
22/04/2010 67.50p 67.50p 67.50p 67.50p 0
21/04/2010 67.50p 69.95p 65.00p 67.50p 6973
20/04/2010 72.50p 72.50p 60.00p 67.50p 31781
19/04/2010 72.50p 72.50p 72.50p 72.50p 12115
16/04/2010 75.00p 75.80p 70.10p 72.50p 6252
15/04/2010 77.50p 77.50p 75.00p 77.50p 2516
14/04/2010 80.00p 80.00p 75.00p 77.50p 7781
13/04/2010 80.00p 81.00p 76.00p 80.00p 3038
12/04/2010 65.00p 85.00p 65.00p 80.00p 48758
09/04/2010 45.00p 68.40p 45.00p 65.00p 28363
08/04/2010 67.50p 93.20p 67.50p 72.50p 61332
07/04/2010 67.50p 67.50p 67.50p 67.50p 0
06/04/2010 67.50p 67.50p 67.50p 67.50p 0
01/04/2010 67.50p 67.50p 65.00p 67.50p 933
31/03/2010 67.50p 67.50p 50.00p 67.50p 1410
30/03/2010 67.50p 67.50p 67.50p 67.50p 0
29/03/2010 67.50p 67.50p 65.50p 67.50p 892
26/03/2010 67.50p 67.50p 67.50p 67.50p 0
25/03/2010 67.50p 67.50p 65.00p 67.50p 8898
24/03/2010 67.50p 67.50p 67.50p 67.50p 0
23/03/2010 72.50p 72.50p 65.05p 67.50p 5583
22/03/2010 72.50p 72.50p 71.90p 72.50p 549
19/03/2010 72.50p 72.50p 70.00p 72.50p 403
18/03/2010 72.50p 72.50p 70.00p 72.50p 690
17/03/2010 72.50p 72.50p 70.50p 72.50p 278
16/03/2010 72.50p 72.50p 72.00p 72.50p 34
15/03/2010 72.50p 72.50p 70.00p 72.50p 409
12/03/2010 72.50p 72.50p 70.00p 72.50p 3322
11/03/2010 72.50p 72.50p 70.00p 72.50p 2396
10/03/2010 77.50p 77.50p 75.00p 77.50p 515
09/03/2010 77.50p 77.50p 71.00p 77.50p 5302
08/03/2010 77.50p 77.50p 75.05p 77.50p 250
05/03/2010 77.50p 79.50p 75.00p 77.50p 2200
04/03/2010 77.50p 79.40p 77.50p 77.50p 2759
03/03/2010 77.50p 77.50p 75.00p 77.50p 150
02/03/2010 77.50p 79.50p 75.15p 77.50p 160
01/03/2010 77.50p 77.50p 75.10p 77.50p 320
26/02/2010 77.50p 77.50p 77.50p 77.50p 0
25/02/2010 77.50p 77.50p 77.50p 77.50p 0
24/02/2010 80.00p 82.00p 75.20p 77.50p 2779
23/02/2010 82.50p 83.50p 75.00p 80.00p 5556
22/02/2010 85.00p 85.00p 75.00p 82.50p 19860
19/02/2010 87.50p 87.50p 80.00p 85.00p 7067
18/02/2010 90.00p 90.00p 85.00p 87.50p 5358
17/02/2010 95.00p 95.00p 85.10p 90.00p 12068
16/02/2010 92.50p 114.00p 90.00p 95.00p 17505
15/02/2010 92.50p 94.50p 90.05p 92.50p 2013
12/02/2010 82.50p 99.90p 82.50p 92.50p 12316
11/02/2010 85.00p 85.00p 80.00p 82.50p 24785
10/02/2010 85.00p 88.00p 80.00p 85.00p 23617
09/02/2010 95.00p 95.00p 80.00p 85.00p 5165
08/02/2010 95.00p 95.00p 92.50p 95.00p 320
05/02/2010 100.00p 106.60p 90.00p 95.00p 24635
04/02/2010 112.50p 112.50p 87.50p 95.00p 236
03/02/2010 115.00p 115.00p 110.00p 112.50p 3213
02/02/2010 115.00p 115.00p 110.00p 115.00p 5500
01/02/2010 115.00p 115.00p 115.00p 115.00p 0
29/01/2010 120.00p 120.00p 111.90p 115.00p 182
28/01/2010 120.00p 120.00p 120.00p 120.00p 0
27/01/2010 120.00p 120.00p 120.00p 120.00p 0
26/01/2010 122.50p 122.50p 120.00p 120.00p 0
25/01/2010 122.50p 122.50p 116.05p 122.50p 329
22/01/2010 127.50p 127.50p 120.00p 122.50p 1549
21/01/2010 130.00p 135.00p 125.00p 127.50p 2220
20/01/2010 117.50p 157.00p 117.50p 130.00p 11266
19/01/2010 120.00p 120.00p 115.00p 117.50p 1375
18/01/2010 117.50p 120.00p 117.50p 120.00p 100
15/01/2010 117.50p 120.00p 110.21p 117.50p 550
14/01/2010 127.50p 127.50p 110.20p 117.50p 528
13/01/2010 127.50p 127.50p 116.75p 127.50p 159
12/01/2010 137.50p 137.50p 125.00p 127.50p 2647
11/01/2010 162.50p 171.30p 130.60p 137.50p 16732
08/01/2010 105.00p 172.00p 105.00p 162.50p 59115
07/01/2010 105.00p 108.00p 104.00p 105.00p 240
06/01/2010 107.50p 112.00p 100.00p 105.00p 3143
05/01/2010 107.50p 110.00p 106.00p 107.50p 1202
04/01/2010 97.50p 110.00p 97.50p 107.50p 2786
31/12/2009 97.50p 97.50p 97.50p 97.50p 0
30/12/2009 95.00p 95.00p 95.00p 95.00p 462
29/12/2009 95.00p 97.50p 95.00p 95.00p 43
24/12/2009 97.50p 97.50p 91.00p 95.00p 1132
23/12/2009 97.50p 98.00p 97.50p 97.50p 2098
22/12/2009 97.50p 111.00p 95.50p 97.50p 15456
21/12/2009 95.00p 95.00p 91.00p 95.00p 400
18/12/2009 87.50p 100.00p 87.50p 95.00p 22600
17/12/2009 70.00p 87.50p 70.00p 87.50p 25225
16/12/2009 70.00p 71.30p 70.00p 70.00p 681
15/12/2009 70.00p 73.00p 67.00p 70.00p 1191
14/12/2009 70.00p 70.00p 70.00p 70.00p 0
11/12/2009 72.50p 72.50p 66.70p 70.00p 1214
10/12/2009 75.00p 77.00p 72.00p 72.50p 622
09/12/2009 82.50p 82.50p 70.00p 75.00p 4973
08/12/2009 85.00p 85.00p 80.00p 82.50p 2330
07/12/2009 87.50p 87.50p 85.00p 85.00p 560
04/12/2009 87.50p 90.00p 87.50p 87.50p 441
03/12/2009 87.50p 87.50p 85.00p 87.50p 536
02/12/2009 87.50p 87.50p 85.60p 87.50p 532
01/12/2009 87.50p 89.50p 85.60p 87.50p 938
30/11/2009 87.50p 87.80p 85.60p 87.50p 1457
27/11/2009 92.50p 92.50p 86.00p 87.50p 2871
26/11/2009 110.00p 110.00p 90.50p 92.50p 2818
25/11/2009 112.50p 112.50p 105.00p 110.00p 1648
24/11/2009 112.50p 112.50p 110.00p 112.50p 77
23/11/2009 110.00p 112.50p 110.00p 112.50p 74
20/11/2009 112.50p 112.50p 105.20p 110.00p 1000
19/11/2009 85.00p 125.00p 85.00p 112.50p 24277
18/11/2009 85.00p 85.00p 85.00p 85.00p 0
17/11/2009 87.50p 87.50p 85.00p 85.00p 0
16/11/2009 97.50p 105.00p 84.50p 87.50p 9770
13/11/2009 112.50p 119.90p 97.50p 97.50p 1769
12/11/2009 127.50p 127.50p 112.50p 112.50p 6452
11/11/2009 127.50p 127.50p 127.50p 127.50p 0
10/11/2009 127.50p 127.50p 125.50p 127.50p 450
09/11/2009 127.50p 128.00p 125.00p 127.50p 1513
06/11/2009 127.50p 129.00p 125.00p 127.50p 2918
05/11/2009 127.50p 129.00p 127.50p 127.50p 1917
04/11/2009 127.50p 129.50p 126.00p 127.50p 1272
03/11/2009 127.50p 130.00p 127.50p 127.50p 938
02/11/2009 127.50p 129.00p 127.50p 127.50p 531
30/10/2009 132.50p 130.00p 125.00p 127.50p 13513
29/10/2009 145.00p 140.00p 128.00p 132.50p 8676
28/10/2009 145.00p 145.00p 140.00p 145.00p 1550
27/10/2009 147.50p 149.00p 145.00p 145.00p 5491
26/10/2009 145.00p 149.00p 145.00p 147.50p 2895
23/10/2009 142.50p 148.00p 145.00p 145.00p 245
22/10/2009 147.50p 146.00p 135.00p 142.50p 16610
21/10/2009 157.50p 160.00p 140.00p 147.50p 3590
20/10/2009 172.50p 169.00p 153.00p 157.50p 14753
19/10/2009 140.00p 185.00p 149.80p 172.50p 39883
16/10/2009 137.50p 140.00p 130.00p 140.00p 8360
15/10/2009 147.50p 150.00p 134.80p 137.50p 19332
14/10/2009 150.00p 167.50p 147.50p 147.50p 20916
13/10/2009 187.50p 180.00p 135.00p 150.00p 147069
12/10/2009 230.00p 325.00p 226.00p 262.50p 90778
09/10/2009 92.50p 235.00p 91.00p 212.50p 131454
08/10/2009 82.50p 92.50p 82.50p 92.50p 20800
07/10/2009 70.00p 82.50p 78.00p 82.50p 2226
06/10/2009 70.00p 70.00p 70.00p 70.00p 0

*Close Price adjusted for both dividends and splits