W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/03/2008 350.00p 350.00p 325.00p 350.00p 3445
04/03/2008 350.00p 350.00p 350.00p 350.00p 779
03/03/2008 350.00p 387.50p 350.00p 350.00p 0
29/02/2008 350.00p 350.00p 350.00p 350.00p 50
28/02/2008 350.00p 362.50p 350.00p 350.00p 270
27/02/2008 362.50p 362.50p 325.00p 350.00p 175
26/02/2008 362.50p 362.50p 362.50p 362.50p 460
25/02/2008 362.50p 375.00p 350.00p 362.50p 1261
22/02/2008 362.50p 362.50p 362.50p 362.50p 0
21/02/2008 362.50p 375.00p 350.00p 362.50p 1440
20/02/2008 387.50p 387.50p 350.00p 362.50p 3100
19/02/2008 387.50p 387.50p 387.50p 387.50p 30
18/02/2008 387.50p 387.50p 387.50p 387.50p 25
15/02/2008 387.50p 387.50p 387.50p 387.50p 85
14/02/2008 387.50p 387.50p 375.00p 387.50p 363
13/02/2008 387.50p 387.50p 387.50p 387.50p 210
12/02/2008 387.50p 387.50p 387.50p 387.50p 118
11/02/2008 400.00p 400.00p 387.50p 387.50p 1831
08/02/2008 400.00p 400.00p 400.00p 400.00p 447
07/02/2008 400.00p 400.00p 400.00p 400.00p 299
06/02/2008 400.00p 400.00p 387.50p 400.00p 96
05/02/2008 450.00p 450.00p 400.00p 400.00p 3184
04/02/2008 475.00p 475.00p 450.00p 450.00p 540
01/02/2008 475.00p 475.00p 400.00p 475.00p 0
31/01/2008 475.00p 475.00p 475.00p 475.00p 261
30/01/2008 537.50p 537.50p 462.50p 475.00p 5603
29/01/2008 475.00p 562.50p 475.00p 537.50p 13357
28/01/2008 375.00p 525.00p 337.50p 475.00p 13888
25/01/2008 362.50p 362.50p 300.00p 362.50p 100
24/01/2008 350.00p 362.50p 350.00p 362.50p 1300
23/01/2008 350.00p 350.00p 350.00p 350.00p 921
22/01/2008 387.50p 387.50p 350.00p 350.00p 194
21/01/2008 412.50p 412.50p 387.50p 387.50p 1112
18/01/2008 412.50p 437.50p 412.50p 412.50p 572
17/01/2008 412.50p 412.50p 412.50p 412.50p 297
16/01/2008 425.00p 475.00p 412.50p 412.50p 1000
15/01/2008 425.00p 425.00p 425.00p 425.00p 2203
14/01/2008 462.50p 462.50p 425.00p 425.00p 1268
11/01/2008 425.00p 475.00p 425.00p 462.50p 2901
10/01/2008 450.00p 637.50p 400.00p 425.00p 37274
09/01/2008 325.00p 450.00p 325.00p 450.00p 11601
08/01/2008 325.00p 325.00p 325.00p 325.00p 602
07/01/2008 350.00p 350.00p 325.00p 325.00p 1450
04/01/2008 325.00p 350.00p 325.00p 350.00p 2300
03/01/2008 325.00p 325.00p 325.00p 325.00p 23
02/01/2008 325.00p 325.00p 325.00p 325.00p 527
31/12/2007 325.00p 325.00p 325.00p 325.00p 332
28/12/2007 325.00p 400.00p 325.00p 325.00p 59
27/12/2007 325.00p 325.00p 325.00p 325.00p 0
24/12/2007 325.00p 325.00p 325.00p 325.00p 439
21/12/2007 325.00p 325.00p 325.00p 325.00p 100
20/12/2007 325.00p 375.00p 325.00p 325.00p 40
19/12/2007 325.00p 325.00p 325.00p 325.00p 37
18/12/2007 325.00p 375.00p 325.00p 325.00p 320
17/12/2007 350.00p 350.00p 325.00p 325.00p 5534
14/12/2007 375.00p 375.00p 350.00p 350.00p 1780
13/12/2007 375.00p 400.00p 362.50p 375.00p 134
12/12/2007 375.00p 375.00p 375.00p 375.00p 0
11/12/2007 375.00p 375.00p 375.00p 375.00p 1847
10/12/2007 375.00p 375.00p 375.00p 375.00p 250
07/12/2007 375.00p 375.00p 375.00p 375.00p 447
06/12/2007 375.00p 375.00p 375.00p 375.00p 310
05/12/2007 375.00p 375.00p 375.00p 375.00p 144
04/12/2007 375.00p 375.00p 375.00p 375.00p 616
03/12/2007 400.00p 400.00p 375.00p 375.00p 2025
30/11/2007 400.00p 400.00p 400.00p 400.00p 0
29/11/2007 400.00p 400.00p 400.00p 400.00p 1705
28/11/2007 400.00p 400.00p 400.00p 400.00p 773
27/11/2007 400.00p 400.00p 400.00p 400.00p 0
26/11/2007 400.00p 400.00p 400.00p 400.00p 200
23/11/2007 400.00p 400.00p 400.00p 400.00p 0
22/11/2007 400.00p 400.00p 400.00p 400.00p 85
21/11/2007 400.00p 475.00p 400.00p 400.00p 1848
20/11/2007 400.00p 400.00p 400.00p 400.00p 168
19/11/2007 437.50p 437.50p 400.00p 400.00p 1966
16/11/2007 437.50p 437.50p 437.50p 437.50p 1270
15/11/2007 462.50p 462.50p 437.50p 437.50p 781
14/11/2007 487.50p 487.50p 462.50p 462.50p 700
13/11/2007 462.50p 487.50p 462.50p 487.50p 689
12/11/2007 487.50p 487.50p 487.50p 487.50p 0
09/11/2007 487.50p 487.50p 487.50p 487.50p 1120
08/11/2007 462.50p 487.50p 462.50p 487.50p 4794
07/11/2007 462.50p 462.50p 462.50p 462.50p 2114
06/11/2007 500.00p 500.00p 462.50p 462.50p 1725
05/11/2007 512.50p 512.50p 500.00p 500.00p 2639
02/11/2007 525.00p 537.50p 512.50p 512.50p 4421
01/11/2007 550.00p 562.50p 525.00p 525.00p 3484
31/10/2007 537.50p 562.50p 537.50p 550.00p 2045
30/10/2007 487.50p 537.50p 487.50p 537.50p 8219
29/10/2007 450.00p 487.50p 450.00p 487.50p 15567
26/10/2007 425.00p 462.50p 425.00p 462.50p 5170
25/10/2007 425.00p 0.00p 425.00p 425.00p 20821
24/10/2007 450.00p 450.00p 425.00p 425.00p 6391
23/10/2007 412.50p 450.00p 412.50p 450.00p 36177
22/10/2007 412.50p 425.00p 400.00p 412.50p 1274
19/10/2007 387.50p 412.50p 387.50p 412.50p 18664
18/10/2007 400.00p 400.00p 375.00p 387.50p 4457
17/10/2007 362.50p 375.00p 362.50p 375.00p 4084
16/10/2007 450.00p 450.00p 362.50p 362.50p 142
15/10/2007 425.00p 437.50p 425.00p 425.00p 759
12/10/2007 425.00p 425.00p 425.00p 425.00p 0
11/10/2007 425.00p 400.00p 400.00p 425.00p 500
10/10/2007 425.00p 425.00p 425.00p 425.00p 133
09/10/2007 425.00p 425.00p 425.00p 425.00p 50
08/10/2007 425.00p 425.00p 425.00p 425.00p 116
05/10/2007 425.00p 425.00p 425.00p 425.00p 5
04/10/2007 425.00p 425.00p 425.00p 425.00p 8
03/10/2007 437.50p 425.00p 425.00p 425.00p 76
02/10/2007 475.00p 475.00p 437.50p 437.50p 484
01/10/2007 475.00p 475.00p 475.00p 475.00p 115
28/09/2007 475.00p 475.00p 475.00p 475.00p 239
27/09/2007 475.00p 475.00p 475.00p 475.00p 2440
26/09/2007 500.00p 500.00p 475.00p 475.00p 950
25/09/2007 500.00p 500.00p 500.00p 500.00p 20
24/09/2007 500.00p 500.00p 500.00p 500.00p 92
21/09/2007 512.50p 512.50p 500.00p 500.00p 440
20/09/2007 512.50p 512.50p 512.50p 512.50p 42
19/09/2007 500.00p 523.00p 450.00p 512.50p 895
18/09/2007 500.00p 500.00p 500.00p 500.00p 618
17/09/2007 500.00p 500.00p 500.00p 500.00p 955
14/09/2007 525.00p 525.00p 500.00p 500.00p 631
13/09/2007 525.00p 525.00p 525.00p 525.00p 0
12/09/2007 525.00p 525.00p 525.00p 525.00p 43
11/09/2007 525.00p 525.00p 525.00p 525.00p 50
10/09/2007 525.00p 525.00p 525.00p 525.00p 22
07/09/2007 550.00p 550.00p 525.00p 525.00p 278
06/09/2007 550.00p 550.00p 550.00p 550.00p 41
05/09/2007 525.00p 550.00p 525.00p 550.00p 416
04/09/2007 525.00p 525.00p 525.00p 525.00p 0
03/09/2007 525.00p 525.00p 525.00p 525.00p 580
31/08/2007 525.00p 525.00p 525.00p 525.00p 0
30/08/2007 525.00p 525.00p 525.00p 525.00p 4816
29/08/2007 525.00p 525.00p 525.00p 525.00p 15696
28/08/2007 525.00p 525.00p 525.00p 525.00p 0
24/08/2007 575.00p 575.00p 525.00p 525.00p 360
23/08/2007 575.00p 575.00p 575.00p 575.00p 0
22/08/2007 575.00p 575.00p 575.00p 575.00p 0
21/08/2007 575.00p 575.00p 575.00p 575.00p 0
20/08/2007 575.00p 575.00p 575.00p 575.00p 107
17/08/2007 600.00p 625.00p 575.00p 575.00p 183
16/08/2007 600.00p 625.00p 600.00p 600.00p 1316
15/08/2007 625.00p 625.00p 600.00p 600.00p 918
14/08/2007 625.00p 625.00p 625.00p 625.00p 0
13/08/2007 625.00p 625.00p 625.00p 625.00p 0
10/08/2007 637.50p 637.50p 625.00p 625.00p 1400
09/08/2007 637.50p 637.50p 637.50p 637.50p 0
08/08/2007 650.00p 650.00p 637.50p 637.50p 150
07/08/2007 650.00p 650.00p 625.00p 625.00p 286
06/08/2007 650.00p 650.00p 650.00p 650.00p 35
03/08/2007 650.00p 650.00p 650.00p 650.00p 0
02/08/2007 675.00p 675.00p 650.00p 650.00p 123
01/08/2007 675.00p 675.00p 675.00p 675.00p 100
31/07/2007 675.00p 675.00p 675.00p 675.00p 80
30/07/2007 700.00p 700.00p 675.00p 675.00p 806
27/07/2007 700.00p 700.00p 700.00p 700.00p 250
26/07/2007 700.00p 700.00p 700.00p 700.00p 183
25/07/2007 700.00p 700.00p 700.00p 700.00p 84
24/07/2007 712.50p 712.50p 700.00p 700.00p 62
23/07/2007 700.00p 712.50p 700.00p 712.50p 3243
20/07/2007 700.00p 700.00p 700.00p 700.00p 1499
19/07/2007 700.00p 700.00p 700.00p 700.00p 1498
18/07/2007 550.00p 725.00p 550.00p 700.00p 4136
17/07/2007 550.00p 550.00p 550.00p 550.00p 425
16/07/2007 587.50p 587.50p 550.00p 550.00p 1086
13/07/2007 537.50p 587.50p 537.50p 587.50p 711
12/07/2007 537.50p 537.50p 537.50p 537.50p 40
11/07/2007 537.50p 537.50p 537.50p 537.50p 609
10/07/2007 537.50p 537.50p 537.50p 537.50p 0
09/07/2007 537.50p 537.50p 537.50p 537.50p 174
06/07/2007 525.00p 537.50p 525.00p 537.50p 508
05/07/2007 537.50p 537.50p 525.00p 525.00p 1056
04/07/2007 525.00p 537.50p 525.00p 537.50p 250
03/07/2007 525.00p 525.00p 525.00p 525.00p 920
02/07/2007 550.00p 600.00p 525.00p 525.00p 674
29/06/2007 550.00p 550.00p 525.00p 550.00p 40
28/06/2007 550.00p 550.00p 550.00p 550.00p 1235
27/06/2007 550.00p 550.00p 550.00p 550.00p 406
26/06/2007 612.50p 612.50p 550.00p 550.00p 2181
25/06/2007 612.50p 612.50p 612.50p 612.50p 2038
22/06/2007 612.50p 612.50p 612.50p 612.50p 3284
21/06/2007 612.50p 612.50p 612.50p 612.50p 614
20/06/2007 612.50p 612.50p 612.50p 612.50p 1300
19/06/2007 675.00p 675.00p 612.50p 612.50p 2642
18/06/2007 700.00p 700.00p 687.50p 687.50p 626
15/06/2007 700.00p 700.00p 700.00p 700.00p 682
14/06/2007 700.00p 700.00p 700.00p 700.00p 251
13/06/2007 725.00p 725.00p 700.00p 700.00p 280
12/06/2007 725.00p 725.00p 725.00p 725.00p 587
11/06/2007 725.00p 725.00p 675.00p 725.00p 602
08/06/2007 725.00p 725.00p 725.00p 725.00p 81
07/06/2007 712.50p 725.00p 712.50p 725.00p 61
06/06/2007 712.50p 712.50p 712.50p 712.50p 35
05/06/2007 712.50p 712.50p 712.50p 712.50p 1699
04/06/2007 725.00p 725.00p 712.50p 712.50p 1832
01/06/2007 725.00p 725.00p 725.00p 725.00p 896
31/05/2007 750.00p 750.00p 725.00p 725.00p 4191
30/05/2007 737.50p 750.00p 737.50p 750.00p 403
29/05/2007 725.00p 750.00p 725.00p 750.00p 3418
25/05/2007 650.00p 775.00p 650.00p 725.00p 6760
24/05/2007 637.50p 650.00p 637.50p 650.00p 744

*Close Price adjusted for both dividends and splits