Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/10/2014 35.00p 35.00p 35.00p 35.00p 0
24/10/2014 35.50p 35.50p 33.60p 35.00p 73
23/10/2014 35.00p 35.00p 35.00p 35.00p 0
22/10/2014 35.50p 35.50p 33.60p 35.00p 436
21/10/2014 35.00p 35.00p 35.00p 35.00p 0
20/10/2014 35.00p 35.00p 35.00p 35.00p 0
17/10/2014 35.00p 35.00p 33.60p 35.00p 16
16/10/2014 35.50p 35.50p 35.00p 35.00p 0
15/10/2014 35.00p 35.00p 35.00p 35.00p 0
14/10/2014 35.00p 35.00p 35.00p 35.00p 0
13/10/2014 35.00p 35.00p 33.60p 35.00p 43
10/10/2014 35.00p 37.00p 35.00p 35.00p 170
09/10/2014 35.00p 35.00p 33.60p 35.00p 31
08/10/2014 35.00p 35.00p 33.60p 35.00p 1400
07/10/2014 35.00p 35.00p 33.60p 35.00p 12
06/10/2014 35.00p 35.50p 35.00p 35.00p 0
03/10/2014 35.00p 35.00p 35.00p 35.00p 0
02/10/2014 35.00p 35.00p 35.00p 35.00p 0
01/10/2014 35.00p 35.00p 33.60p 35.00p 36
30/09/2014 35.00p 35.00p 32.00p 35.00p 4005
29/09/2014 35.00p 35.50p 35.00p 35.00p 0
26/09/2014 35.00p 38.00p 33.00p 35.00p 220
25/09/2014 35.00p 35.00p 33.55p 35.00p 2073
24/09/2014 34.50p 34.50p 34.50p 34.50p 0
23/09/2014 34.50p 36.99p 34.50p 34.50p 1591
22/09/2014 34.50p 34.50p 34.50p 34.50p 0
19/09/2014 34.50p 34.50p 34.50p 34.50p 0
18/09/2014 34.50p 36.00p 34.50p 34.50p 45
17/09/2014 34.50p 34.50p 33.50p 34.50p 83
16/09/2014 34.50p 35.50p 33.50p 34.50p 12
15/09/2014 34.50p 34.50p 33.50p 34.50p 159
12/09/2014 34.50p 34.50p 34.50p 34.50p 0
11/09/2014 34.50p 34.50p 34.50p 34.50p 0
10/09/2014 34.50p 36.00p 34.50p 34.50p 12
09/09/2014 34.50p 34.50p 34.50p 34.50p 0
08/09/2014 34.50p 34.50p 34.50p 34.50p 0
05/09/2014 34.50p 36.75p 34.50p 34.50p 2011
04/09/2014 34.50p 34.50p 34.50p 34.50p 0
03/09/2014 34.50p 34.50p 34.50p 34.50p 0
02/09/2014 34.50p 37.00p 34.50p 34.50p 4972
01/09/2014 34.50p 35.50p 33.15p 34.50p 157
29/08/2014 34.50p 34.50p 33.15p 34.50p 52
28/08/2014 34.50p 34.50p 34.50p 34.50p 0
27/08/2014 34.00p 34.50p 33.00p 34.50p 8000
26/08/2014 34.00p 36.00p 34.00p 34.00p 10267
22/08/2014 34.00p 34.00p 33.00p 34.00p 18
21/08/2014 34.00p 34.00p 34.00p 34.00p 0
20/08/2014 34.00p 34.00p 33.00p 34.00p 166
19/08/2014 34.00p 34.00p 33.00p 34.00p 1877
18/08/2014 34.00p 34.00p 34.00p 34.00p 0
15/08/2014 34.00p 34.00p 34.00p 34.00p 0
14/08/2014 34.00p 36.34p 34.00p 34.00p 8255
13/08/2014 34.00p 36.00p 31.00p 34.00p 39712
12/08/2014 34.00p 34.00p 34.00p 34.00p 0
11/08/2014 34.00p 34.00p 32.00p 34.00p 416
08/08/2014 34.00p 34.00p 31.00p 34.00p 9000
07/08/2014 34.00p 34.00p 34.00p 34.00p 0
06/08/2014 34.00p 34.00p 31.00p 34.00p 327
05/08/2014 34.00p 35.00p 34.00p 34.00p 25
04/08/2014 33.50p 34.00p 31.00p 34.00p 0
01/08/2014 33.50p 34.00p 31.00p 34.00p 54
31/07/2014 34.00p 34.00p 31.00p 34.00p 0
30/07/2014 34.00p 34.00p 31.00p 34.00p 0
29/07/2014 34.00p 34.00p 31.00p 34.00p 0
28/07/2014 34.00p 34.00p 31.00p 34.00p 32
25/07/2014 34.00p 35.00p 34.00p 34.00p 0
24/07/2014 34.00p 35.00p 34.00p 34.00p 337
23/07/2014 34.00p 34.00p 34.00p 34.00p 0
22/07/2014 34.00p 34.00p 34.00p 34.00p 800
21/07/2014 34.00p 35.00p 34.00p 34.00p 750
18/07/2014 34.00p 35.08p 34.00p 34.00p 8836
17/07/2014 34.50p 34.50p 31.00p 34.00p 7500
16/07/2014 34.50p 34.50p 32.00p 34.50p 7
15/07/2014 34.50p 35.50p 33.00p 34.50p 0
14/07/2014 35.50p 35.50p 33.00p 34.50p 3750
11/07/2014 37.50p 37.50p 33.00p 35.50p 422
10/07/2014 37.50p 37.50p 36.00p 37.50p 75
09/07/2014 37.50p 38.00p 36.00p 37.50p 1071
08/07/2014 37.50p 37.75p 36.50p 37.50p 0
07/07/2014 37.50p 37.75p 36.50p 37.50p 2153
04/07/2014 37.50p 38.50p 36.00p 37.50p 0
03/07/2014 37.50p 38.50p 36.00p 37.50p 0
02/07/2014 37.50p 38.50p 36.00p 37.50p 0
01/07/2014 37.50p 37.50p 36.00p 37.50p 19
30/06/2014 37.50p 38.50p 35.23p 37.50p 0
27/06/2014 38.50p 38.50p 35.23p 37.50p 7415
26/06/2014 38.50p 38.50p 36.00p 38.50p 3249
25/06/2014 38.50p 39.50p 36.00p 38.50p 10
24/06/2014 38.50p 38.50p 36.00p 38.50p 16
23/06/2014 38.50p 43.50p 38.00p 38.50p 0
20/06/2014 38.50p 43.50p 38.00p 38.50p 0
19/06/2014 38.50p 43.50p 38.00p 38.50p 0
18/06/2014 42.50p 43.50p 38.00p 38.50p 11762
17/06/2014 43.50p 43.50p 40.02p 42.50p 189
16/06/2014 46.00p 46.00p 42.00p 43.50p 6366
13/06/2014 46.00p 46.00p 44.00p 46.00p 47
12/06/2014 46.00p 46.00p 44.02p 46.00p 16
11/06/2014 46.00p 46.00p 44.00p 46.00p 0
10/06/2014 45.50p 46.00p 44.00p 46.00p 0
09/06/2014 46.00p 46.00p 44.00p 46.00p 145
06/06/2014 46.00p 46.00p 44.00p 46.00p 0
05/06/2014 46.00p 46.00p 44.00p 46.00p 0
04/06/2014 46.00p 46.00p 44.00p 46.00p 0
03/06/2014 46.00p 46.00p 44.00p 46.00p 0
02/06/2014 46.00p 46.00p 44.00p 46.00p 0
30/05/2014 45.50p 46.00p 44.00p 46.00p 746
29/05/2014 46.00p 46.00p 44.02p 46.00p 25
28/05/2014 45.50p 46.00p 43.00p 46.00p 313
27/05/2014 46.00p 46.88p 44.02p 46.00p 0
23/05/2014 46.00p 46.88p 44.02p 46.00p 96
22/05/2014 46.00p 46.86p 44.00p 46.00p 0
21/05/2014 46.00p 46.86p 44.00p 46.00p 0
20/05/2014 46.00p 46.86p 44.00p 46.00p 0
19/05/2014 46.50p 46.86p 44.00p 46.00p 1984
16/05/2014 46.50p 46.50p 44.00p 46.50p 0
15/05/2014 46.50p 46.50p 44.00p 46.50p 67
14/05/2014 46.50p 47.00p 44.09p 46.50p 0
13/05/2014 47.00p 47.00p 44.09p 46.50p 8016
12/05/2014 47.00p 47.50p 46.70p 47.50p 6000
09/05/2014 47.00p 47.50p 44.00p 47.50p 7
08/05/2014 47.00p 47.00p 44.00p 47.00p 8
07/05/2014 47.00p 47.00p 44.00p 47.00p 641
06/05/2014 47.00p 47.00p 44.00p 47.00p 0
02/05/2014 47.00p 47.00p 44.00p 47.00p 8862
01/05/2014 47.00p 47.00p 44.00p 47.00p 30
30/04/2014 48.00p 48.00p 44.00p 47.00p 6501
29/04/2014 48.00p 51.00p 45.00p 48.00p 0
28/04/2014 48.00p 51.00p 45.00p 48.00p 285
25/04/2014 47.50p 48.00p 44.00p 48.00p 7370
24/04/2014 47.50p 47.50p 45.00p 47.50p 68
23/04/2014 47.50p 47.50p 46.50p 47.50p 213
22/04/2014 47.50p 48.00p 45.00p 47.50p 0
17/04/2014 48.00p 48.00p 45.00p 47.50p 3645
16/04/2014 47.50p 49.00p 47.00p 47.50p 0
15/04/2014 47.50p 49.00p 47.00p 47.50p 0
14/04/2014 49.00p 49.00p 47.00p 47.50p 1792
11/04/2014 49.00p 49.00p 47.00p 49.00p 41
10/04/2014 49.00p 49.00p 47.00p 49.00p 2910
09/04/2014 49.00p 49.00p 47.00p 49.00p 0
08/04/2014 49.00p 49.00p 47.00p 49.00p 2484
07/04/2014 49.00p 49.00p 46.86p 49.00p 4400
04/04/2014 49.00p 49.00p 47.00p 49.00p 56
03/04/2014 49.00p 49.00p 47.00p 49.00p 5348
02/04/2014 49.00p 49.00p 47.25p 49.00p 150
01/04/2014 49.00p 49.85p 47.25p 49.00p 2440
31/03/2014 49.00p 49.00p 47.25p 49.00p 2163
28/03/2014 49.00p 49.50p 47.25p 48.50p 0
27/03/2014 49.00p 49.00p 47.25p 49.00p 1219
26/03/2014 49.00p 49.85p 48.12p 49.00p 451
25/03/2014 49.00p 49.00p 48.12p 49.00p 183
24/03/2014 49.00p 50.24p 48.12p 49.00p 489
21/03/2014 49.00p 49.00p 47.55p 49.00p 1861
20/03/2014 49.00p 49.00p 48.50p 49.00p 6509
19/03/2014 49.00p 50.72p 47.00p 49.00p 33371
18/03/2014 49.50p 51.00p 48.50p 49.00p 1100
17/03/2014 49.00p 51.00p 48.50p 48.50p 175
14/03/2014 49.00p 49.00p 48.60p 49.00p 7162
13/03/2014 49.00p 49.00p 48.60p 49.00p 0
12/03/2014 49.00p 49.00p 48.60p 49.00p 0
11/03/2014 49.00p 49.00p 48.60p 49.00p 62
10/03/2014 49.00p 49.00p 48.50p 49.00p 3378
07/03/2014 48.50p 50.00p 48.50p 49.00p 3000
06/03/2014 47.50p 50.00p 46.45p 48.50p 8093
05/03/2014 47.50p 50.00p 47.50p 47.50p 14
04/03/2014 47.50p 53.25p 45.16p 47.50p 58329
03/03/2014 47.50p 47.50p 46.38p 47.50p 0
28/02/2014 47.50p 47.50p 46.38p 47.50p 0
27/02/2014 47.50p 47.50p 46.38p 47.50p 5166
26/02/2014 47.50p 49.41p 46.12p 47.50p 8328
25/02/2014 47.50p 49.35p 46.00p 47.50p 0
24/02/2014 47.50p 49.35p 46.00p 47.50p 10376
21/02/2014 47.50p 47.50p 46.12p 47.50p 1507
20/02/2014 47.50p 47.50p 46.12p 47.50p 246
19/02/2014 47.50p 47.50p 46.12p 47.50p 5583
18/02/2014 47.50p 50.00p 46.12p 47.50p 39841
17/02/2014 47.50p 49.55p 46.12p 47.50p 15746
14/02/2014 46.50p 49.37p 46.00p 47.50p 6166
13/02/2014 46.50p 46.50p 43.37p 46.50p 17570
12/02/2014 46.50p 50.31p 43.96p 46.50p 37604
11/02/2014 46.50p 46.50p 45.80p 46.50p 870
10/02/2014 45.50p 50.00p 45.50p 46.50p 9979
07/02/2014 45.50p 50.00p 45.50p 45.50p 51119
06/02/2014 49.50p 49.50p 45.00p 45.50p 27441
05/02/2014 52.50p 55.00p 49.50p 49.50p 12745
04/02/2014 52.50p 52.50p 52.50p 52.50p 111
03/02/2014 52.50p 52.50p 52.50p 52.50p 102
31/01/2014 52.50p 55.00p 52.50p 52.50p 6806
30/01/2014 53.50p 53.50p 52.50p 52.50p 19369
29/01/2014 53.50p 56.00p 52.70p 53.50p 0
28/01/2014 53.50p 56.00p 52.70p 53.50p 0
27/01/2014 53.50p 56.00p 52.70p 53.50p 0
24/01/2014 53.50p 56.00p 52.70p 53.50p 8041
23/01/2014 54.50p 56.00p 52.50p 53.50p 14174
22/01/2014 54.50p 57.00p 53.50p 54.50p 1036
21/01/2014 54.50p 55.00p 52.00p 54.50p 7524
20/01/2014 54.50p 54.50p 53.70p 54.50p 143
17/01/2014 54.50p 54.50p 53.00p 54.50p 3738
16/01/2014 54.50p 54.50p 53.25p 54.50p 5034
15/01/2014 54.50p 55.00p 53.00p 54.50p 0
14/01/2014 55.00p 55.00p 53.00p 54.50p 5333

*Close Price adjusted for both dividends and splits