W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/06/2018 43.00p 43.90p 42.60p 43.00p 73556
20/06/2018 44.00p 44.20p 42.20p 43.00p 146354
19/06/2018 45.00p 45.60p 43.50p 44.00p 161583
18/06/2018 46.00p 46.90p 45.00p 45.00p 56043
15/06/2018 46.00p 46.90p 45.00p 46.00p 33829
14/06/2018 47.00p 47.00p 45.00p 46.00p 61568
13/06/2018 47.50p 47.50p 46.06p 47.00p 44593
12/06/2018 46.00p 49.00p 46.00p 47.50p 94311
11/06/2018 48.00p 49.40p 46.00p 46.00p 56839
08/06/2018 46.50p 49.50p 46.00p 48.00p 42563
07/06/2018 46.00p 47.70p 46.00p 46.50p 98457
06/06/2018 47.00p 47.00p 45.04p 46.00p 74142
05/06/2018 47.50p 47.80p 46.00p 47.00p 79927
04/06/2018 47.50p 48.00p 47.11p 47.50p 75364
01/06/2018 47.00p 48.00p 46.04p 47.50p 150705
31/05/2018 48.50p 48.60p 46.04p 47.00p 89487
30/05/2018 48.50p 48.98p 48.02p 48.50p 65700
29/05/2018 49.00p 49.00p 48.00p 48.50p 206343
25/05/2018 49.00p 50.00p 48.75p 49.00p 49789
24/05/2018 50.50p 50.50p 48.30p 49.00p 52777
23/05/2018 49.00p 50.50p 48.00p 50.50p 79200
22/05/2018 49.00p 50.00p 48.00p 49.00p 195363
21/05/2018 49.00p 50.00p 48.00p 49.00p 226411
18/05/2018 49.00p 50.00p 48.50p 49.00p 129077
17/05/2018 49.00p 50.00p 48.80p 49.00p 86866
16/05/2018 50.00p 50.00p 48.00p 49.00p 301032
15/05/2018 50.50p 51.20p 49.00p 50.00p 112723
14/05/2018 51.00p 51.40p 50.00p 50.50p 83980
11/05/2018 51.50p 53.00p 51.00p 51.00p 50164
10/05/2018 50.00p 53.90p 49.21p 51.50p 91617
09/05/2018 51.00p 51.00p 48.80p 49.50p 105980
08/05/2018 51.50p 51.90p 50.00p 51.00p 149816
04/05/2018 51.50p 51.90p 51.00p 51.50p 21221
03/05/2018 51.50p 53.00p 50.00p 51.50p 167144
02/05/2018 51.50p 52.00p 50.00p 51.50p 76662
01/05/2018 52.00p 52.20p 50.00p 51.50p 91793
30/04/2018 52.00p 52.80p 51.00p 52.00p 107807
27/04/2018 52.50p 53.00p 52.00p 52.00p 80936
26/04/2018 52.00p 53.00p 51.70p 52.50p 42605
25/04/2018 53.00p 54.00p 51.00p 52.00p 79224
24/04/2018 53.00p 55.00p 52.50p 53.00p 121641
23/04/2018 54.50p 55.70p 53.00p 53.00p 50953
20/04/2018 54.50p 56.00p 53.00p 54.50p 42671
19/04/2018 54.00p 54.50p 53.00p 54.50p 73837
18/04/2018 53.00p 54.40p 51.00p 54.00p 138328
17/04/2018 53.00p 55.00p 51.88p 53.00p 164468
16/04/2018 53.00p 53.30p 51.25p 53.00p 65453
13/04/2018 53.50p 54.00p 51.08p 53.00p 158459
12/04/2018 53.50p 55.00p 52.06p 53.50p 61715
11/04/2018 53.50p 54.00p 52.00p 53.50p 174677
10/04/2018 55.00p 55.00p 52.00p 53.50p 159689
09/04/2018 56.50p 56.50p 52.00p 54.50p 263198
06/04/2018 53.50p 57.70p 52.00p 56.50p 388961
05/04/2018 58.50p 59.00p 50.25p 53.50p 606415
04/04/2018 57.00p 59.11p 56.12p 58.50p 169870
03/04/2018 54.50p 60.00p 53.75p 57.00p 108101
29/03/2018 54.00p 55.92p 53.20p 54.00p 91774
28/03/2018 58.50p 59.94p 53.20p 54.00p 168456
27/03/2018 56.50p 56.50p 55.00p 55.50p 56229
26/03/2018 57.00p 57.20p 55.20p 56.50p 72789
23/03/2018 57.00p 57.40p 55.00p 56.50p 69799
22/03/2018 57.00p 59.00p 55.60p 57.00p 120827
21/03/2018 58.00p 58.40p 55.60p 57.00p 82459
20/03/2018 59.00p 59.77p 57.00p 58.00p 126110
19/03/2018 61.50p 62.92p 59.00p 59.00p 85978
16/03/2018 62.00p 62.96p 60.45p 61.50p 264850
15/03/2018 61.00p 62.96p 60.20p 62.00p 70021
14/03/2018 62.00p 62.00p 59.25p 61.00p 70039
13/03/2018 59.50p 62.80p 57.10p 62.00p 249605
12/03/2018 62.00p 62.00p 59.00p 60.00p 110823
09/03/2018 64.00p 64.40p 61.00p 62.00p 120211
08/03/2018 64.50p 65.40p 62.00p 63.50p 123492
07/03/2018 62.00p 66.98p 62.00p 64.50p 407481
06/03/2018 57.50p 63.88p 56.50p 62.00p 276956
05/03/2018 57.50p 58.87p 56.06p 57.50p 120257
02/03/2018 57.50p 58.00p 56.50p 57.50p 79414
01/03/2018 57.50p 57.50p 56.06p 57.50p 41253
28/02/2018 57.50p 59.00p 56.20p 57.50p 47247
27/02/2018 56.50p 58.94p 56.10p 57.50p 133705
26/02/2018 58.00p 58.40p 55.65p 56.50p 200450
23/02/2018 60.00p 65.90p 57.04p 58.00p 496849
22/02/2018 57.00p 58.00p 55.60p 57.00p 167096
21/02/2018 54.00p 57.94p 53.80p 57.00p 177424
20/02/2018 57.00p 57.33p 53.10p 54.00p 319789
19/02/2018 62.00p 62.00p 55.00p 57.00p 640895
16/02/2018 61.00p 72.00p 59.10p 62.00p 1456939
15/02/2018 63.00p 63.00p 57.00p 60.00p 301666
14/02/2018 61.00p 67.45p 61.00p 63.00p 564628
13/02/2018 50.50p 59.00p 50.50p 58.50p 485242
12/02/2018 48.50p 52.66p 47.00p 50.50p 228274
09/02/2018 49.00p 49.50p 47.15p 48.50p 69594
08/02/2018 48.00p 50.70p 47.10p 49.00p 198226
07/02/2018 46.00p 49.94p 46.00p 48.00p 84797
06/02/2018 46.50p 48.00p 43.60p 46.50p 94981
05/02/2018 46.00p 48.00p 45.70p 46.50p 58395
02/02/2018 44.50p 46.40p 44.50p 46.00p 122892
01/02/2018 41.50p 46.90p 41.50p 44.50p 444051
31/01/2018 43.50p 44.40p 41.40p 41.50p 80713
30/01/2018 44.00p 45.60p 43.00p 43.50p 114329
29/01/2018 43.50p 44.40p 43.04p 44.00p 109466
26/01/2018 46.00p 46.30p 43.00p 43.50p 300995
25/01/2018 48.50p 48.50p 45.10p 46.00p 82099
24/01/2018 48.50p 49.40p 45.21p 48.50p 138261
23/01/2018 50.50p 50.50p 48.00p 48.50p 114304
22/01/2018 50.50p 50.70p 49.40p 50.50p 54195
19/01/2018 50.50p 51.10p 49.10p 50.50p 101324
18/01/2018 51.00p 51.30p 50.00p 50.50p 48700
17/01/2018 52.50p 52.50p 48.20p 51.00p 203389
16/01/2018 56.00p 56.29p 52.00p 52.50p 156544
15/01/2018 52.50p 57.00p 52.15p 56.00p 322631
12/01/2018 48.00p 52.94p 47.60p 52.50p 273429
11/01/2018 45.00p 49.00p 45.00p 48.00p 237199
10/01/2018 46.00p 46.96p 43.80p 45.00p 64467
09/01/2018 44.50p 46.00p 43.80p 44.50p 44069
08/01/2018 43.00p 45.00p 42.20p 44.50p 112107
05/01/2018 43.00p 44.00p 42.60p 43.00p 137686
04/01/2018 45.00p 45.40p 41.00p 43.00p 206805
03/01/2018 40.50p 46.00p 39.50p 45.00p 523649
02/01/2018 38.50p 41.80p 38.50p 40.50p 187738
29/12/2017 38.50p 39.70p 37.20p 38.50p 40900
28/12/2017 39.00p 39.50p 38.00p 38.50p 56196
27/12/2017 38.50p 39.50p 37.10p 39.00p 17847
22/12/2017 38.50p 39.00p 37.06p 38.50p 36478
21/12/2017 38.50p 39.40p 37.60p 38.50p 55899
20/12/2017 38.50p 38.65p 37.11p 38.50p 20563
19/12/2017 39.00p 39.80p 37.66p 38.50p 49054
18/12/2017 39.00p 40.00p 38.00p 39.00p 83366
15/12/2017 38.50p 40.00p 38.20p 39.00p 73142
14/12/2017 37.50p 40.00p 36.60p 38.50p 32506
13/12/2017 37.00p 39.20p 34.00p 37.50p 68951
12/12/2017 34.00p 44.94p 34.00p 37.00p 629192
11/12/2017 34.50p 34.50p 33.00p 33.00p 13302
08/12/2017 35.00p 35.00p 33.00p 34.00p 37906
07/12/2017 34.00p 35.00p 33.20p 35.00p 13387
06/12/2017 35.00p 36.50p 33.70p 34.00p 50962
05/12/2017 33.50p 35.00p 32.20p 35.00p 89800
04/12/2017 33.50p 34.94p 33.50p 33.50p 10642
01/12/2017 33.50p 34.94p 32.66p 33.50p 37656
30/11/2017 34.50p 34.96p 33.30p 33.50p 51641
29/11/2017 35.50p 36.40p 33.30p 34.50p 96758
28/11/2017 34.00p 35.98p 33.30p 35.50p 100663
27/11/2017 38.00p 38.00p 33.00p 34.00p 241387
24/11/2017 38.00p 38.40p 37.70p 38.00p 9428
23/11/2017 39.50p 39.50p 37.30p 38.00p 80125
22/11/2017 40.00p 40.00p 38.30p 39.50p 146218
21/11/2017 37.50p 40.00p 37.20p 40.00p 99234
20/11/2017 37.50p 38.50p 37.00p 37.50p 83494
17/11/2017 38.00p 38.00p 37.00p 37.50p 42887
16/11/2017 38.50p 39.66p 37.06p 38.00p 78391
15/11/2017 39.50p 39.50p 37.02p 38.50p 83314
14/11/2017 40.00p 41.00p 38.00p 39.50p 67976
13/11/2017 40.00p 40.50p 39.00p 40.00p 39404
10/11/2017 39.00p 40.80p 39.00p 40.00p 103561
09/11/2017 39.00p 40.50p 38.04p 39.00p 141053
08/11/2017 40.00p 41.70p 38.20p 39.00p 85688
07/11/2017 40.00p 41.00p 38.62p 40.00p 175799
06/11/2017 39.50p 40.90p 39.50p 40.00p 115456
03/11/2017 39.50p 41.10p 39.00p 39.50p 126202
02/11/2017 40.00p 40.00p 39.00p 39.50p 41258
01/11/2017 39.00p 40.00p 38.55p 40.00p 103680
31/10/2017 40.50p 40.90p 38.00p 39.00p 325277
30/10/2017 41.00p 41.22p 39.00p 40.50p 27346
27/10/2017 40.00p 41.70p 39.64p 41.00p 197494
26/10/2017 37.50p 41.00p 36.00p 40.00p 633656
25/10/2017 36.50p 37.50p 35.60p 37.50p 56447
24/10/2017 38.00p 38.50p 35.00p 36.50p 103513
23/10/2017 38.00p 38.70p 37.20p 38.00p 31118
20/10/2017 38.00p 38.70p 37.00p 38.00p 30698
19/10/2017 37.00p 38.70p 37.00p 38.00p 177069
18/10/2017 36.00p 38.00p 35.75p 37.00p 248193
17/10/2017 36.50p 37.20p 35.50p 36.00p 76892
16/10/2017 36.50p 37.70p 36.20p 36.50p 140865
13/10/2017 37.50p 38.00p 36.50p 36.50p 344173
12/10/2017 37.50p 37.50p 37.50p 37.50p 116253
11/10/2017 38.00p 38.00p 37.50p 37.50p 91967
10/10/2017 36.50p 38.50p 36.50p 38.00p 422797
09/10/2017 38.00p 38.00p 36.50p 36.50p 164227
06/10/2017 39.00p 39.50p 37.50p 38.00p 207773
05/10/2017 41.00p 41.00p 37.50p 39.00p 499673
04/10/2017 43.00p 43.00p 41.00p 41.00p 133243
03/10/2017 42.50p 43.50p 42.50p 43.00p 88781
02/10/2017 43.00p 43.50p 42.50p 42.50p 58892
29/09/2017 43.00p 43.00p 43.00p 43.00p 20652
28/09/2017 43.50p 43.50p 43.00p 43.00p 61361
27/09/2017 43.50p 43.50p 41.50p 43.50p 128484
26/09/2017 44.50p 44.50p 43.50p 43.50p 86219
25/09/2017 40.50p 44.50p 40.50p 44.50p 140824
22/09/2017 40.50p 40.50p 40.00p 40.50p 87293
21/09/2017 42.00p 42.00p 40.50p 40.50p 86606
20/09/2017 44.00p 44.00p 41.00p 42.00p 235659
19/09/2017 45.00p 46.50p 44.00p 44.00p 197163
18/09/2017 45.00p 45.50p 45.00p 45.00p 96717
15/09/2017 42.50p 45.00p 42.50p 45.00p 194311
14/09/2017 41.00p 43.50p 41.00p 43.00p 109114
13/09/2017 45.00p 45.00p 40.50p 41.00p 459911
12/09/2017 43.50p 46.50p 43.50p 45.00p 586637
11/09/2017 40.50p 45.50p 39.00p 44.00p 549173
08/09/2017 39.00p 41.50p 39.00p 40.50p 191418
07/09/2017 38.00p 39.50p 37.00p 39.00p 353046
06/09/2017 39.50p 39.50p 38.00p 38.00p 137515

*Close Price adjusted for both dividends and splits