Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/01/2014 52.50p 55.00p 52.50p 55.00p 21198
10/01/2014 53.00p 53.00p 51.00p 52.50p 21022
09/01/2014 53.00p 53.00p 53.00p 53.00p 37
08/01/2014 53.00p 53.00p 53.00p 53.00p 10858
07/01/2014 52.50p 54.00p 52.00p 53.00p 6272
06/01/2014 56.00p 56.00p 51.40p 52.50p 20488
03/01/2014 51.00p 57.00p 49.95p 56.00p 43465
02/01/2014 49.00p 52.00p 49.00p 51.00p 8087
31/12/2013 46.00p 51.00p 46.00p 48.00p 12000
30/12/2013 46.00p 48.00p 44.50p 46.00p 0
27/12/2013 45.00p 48.00p 45.00p 46.00p 8271
24/12/2013 45.00p 47.00p 45.00p 45.00p 1000
23/12/2013 42.00p 47.00p 42.00p 45.00p 19285
20/12/2013 42.00p 44.00p 42.00p 42.00p 35432
19/12/2013 42.00p 42.00p 40.16p 42.00p 5977
18/12/2013 42.00p 44.00p 40.25p 42.00p 0
17/12/2013 42.00p 44.00p 40.25p 42.50p 35291
16/12/2013 42.00p 42.00p 40.05p 42.00p 81
13/12/2013 42.00p 42.00p 40.05p 42.00p 6398
12/12/2013 42.00p 42.50p 40.05p 42.00p 0
11/12/2013 42.00p 42.50p 40.05p 42.50p 4037
10/12/2013 43.50p 43.50p 40.00p 42.00p 18188
09/12/2013 45.00p 45.00p 43.00p 43.50p 7558
06/12/2013 45.00p 45.50p 43.30p 45.50p 157
05/12/2013 45.00p 46.40p 43.30p 45.00p 4741
04/12/2013 45.00p 45.45p 43.50p 45.00p 551
03/12/2013 46.00p 46.00p 41.55p 45.00p 33200
02/12/2013 46.00p 47.00p 42.01p 46.00p 0
29/11/2013 47.00p 47.00p 42.01p 45.50p 34181
28/11/2013 48.50p 48.50p 45.00p 47.00p 23120
27/11/2013 48.50p 48.84p 46.50p 48.50p 26742
26/11/2013 51.50p 51.50p 48.00p 48.50p 18583
25/11/2013 48.00p 53.00p 48.00p 51.50p 25837
22/11/2013 48.00p 49.56p 46.46p 48.00p 19319
21/11/2013 45.00p 49.00p 45.00p 48.00p 13062
20/11/2013 45.00p 45.50p 44.50p 45.00p 0
19/11/2013 44.50p 45.50p 44.50p 45.00p 2000
18/11/2013 43.50p 45.45p 43.50p 44.50p 3750
15/11/2013 43.50p 44.70p 43.00p 43.50p 20989
14/11/2013 44.00p 45.50p 41.97p 43.50p 60733
13/11/2013 46.50p 47.10p 44.00p 44.00p 23017
12/11/2013 44.50p 50.00p 44.50p 46.50p 52254
11/11/2013 39.00p 50.00p 39.00p 44.50p 41447
08/11/2013 39.00p 40.95p 39.00p 39.00p 2442
07/11/2013 37.25p 40.00p 37.25p 39.00p 27081
06/11/2013 37.25p 38.82p 36.00p 37.25p 0
05/11/2013 36.75p 38.82p 36.00p 37.25p 12777
04/11/2013 33.25p 38.12p 32.55p 36.75p 61232
01/11/2013 33.25p 34.00p 32.65p 33.25p 95332
31/10/2013 33.00p 33.25p 32.50p 33.25p 11080
30/10/2013 33.00p 33.50p 32.00p 33.00p 0
29/10/2013 33.50p 33.50p 32.00p 33.00p 9620
28/10/2013 33.50p 33.50p 33.02p 33.50p 0
25/10/2013 33.50p 33.50p 33.02p 33.50p 0
24/10/2013 33.50p 33.50p 33.02p 33.50p 2000
23/10/2013 33.50p 33.50p 33.00p 33.50p 516
22/10/2013 33.50p 33.50p 33.10p 33.50p 896
21/10/2013 33.50p 33.50p 33.00p 33.50p 83
18/10/2013 33.50p 33.50p 33.00p 33.50p 5814
17/10/2013 33.50p 34.00p 33.00p 33.50p 0
16/10/2013 33.50p 34.00p 33.00p 33.50p 0
15/10/2013 33.50p 34.00p 33.00p 33.50p 0
14/10/2013 34.00p 34.00p 33.00p 33.50p 773
11/10/2013 34.00p 34.00p 33.00p 34.00p 200
10/10/2013 34.50p 34.50p 33.00p 34.00p 197
09/10/2013 34.50p 36.00p 32.50p 35.50p 0
08/10/2013 35.00p 35.00p 32.50p 34.50p 6908
07/10/2013 35.00p 36.00p 33.00p 35.00p 0
04/10/2013 36.00p 36.00p 33.00p 34.75p 43093
03/10/2013 36.00p 37.00p 35.50p 36.00p 0
02/10/2013 36.00p 37.00p 35.50p 36.00p 106
01/10/2013 37.00p 37.00p 30.00p 36.00p 52765
30/09/2013 37.00p 37.00p 36.25p 37.00p 2000
27/09/2013 37.00p 37.00p 36.00p 37.00p 1444
26/09/2013 34.00p 39.00p 34.00p 37.00p 59947
25/09/2013 31.50p 31.50p 31.00p 31.50p 7
24/09/2013 31.50p 31.50p 31.15p 31.50p 785
23/09/2013 31.50p 31.50p 31.00p 31.50p 537
20/09/2013 31.50p 31.50p 31.00p 31.50p 83
19/09/2013 31.50p 31.50p 31.00p 31.50p 91
18/09/2013 31.50p 31.50p 31.00p 31.50p 0
17/09/2013 31.50p 31.50p 31.00p 31.50p 2
16/09/2013 31.50p 31.50p 31.00p 31.50p 151
13/09/2013 31.50p 31.50p 31.00p 31.50p 0
12/09/2013 31.50p 31.50p 31.00p 31.50p 0
11/09/2013 31.50p 31.50p 31.00p 31.50p 0
10/09/2013 31.50p 31.50p 31.00p 31.50p 3333
09/09/2013 31.50p 31.50p 31.00p 31.50p 7
06/09/2013 31.50p 31.50p 31.00p 31.50p 428
05/09/2013 31.50p 31.50p 31.00p 31.50p 0
04/09/2013 31.50p 31.50p 31.00p 31.50p 0
03/09/2013 31.50p 31.50p 31.00p 31.50p 13
02/09/2013 31.50p 31.50p 31.00p 31.50p 4458
30/08/2013 31.50p 31.50p 31.00p 31.50p 0
29/08/2013 31.50p 31.50p 31.00p 31.50p 33
28/08/2013 31.50p 31.50p 31.15p 31.50p 0
27/08/2013 31.50p 31.50p 31.15p 31.50p 25184
23/08/2013 31.50p 31.50p 31.22p 31.50p 7855
22/08/2013 31.50p 31.50p 31.22p 31.50p 200
21/08/2013 31.50p 31.50p 31.22p 31.50p 31
20/08/2013 31.50p 31.50p 31.22p 31.50p 99
19/08/2013 31.50p 31.50p 31.22p 31.50p 0
16/08/2013 31.50p 31.50p 31.22p 31.50p 142
15/08/2013 31.50p 31.50p 31.22p 31.50p 333
14/08/2013 31.50p 31.97p 31.22p 31.50p 32014
13/08/2013 31.00p 31.50p 31.00p 31.50p 6359
12/08/2013 31.00p 31.00p 30.00p 31.00p 16325
09/08/2013 31.00p 31.00p 30.00p 31.00p 0
08/08/2013 31.00p 31.00p 30.00p 31.00p 182
07/08/2013 31.00p 31.00p 28.50p 28.50p 1236
06/08/2013 31.00p 31.00p 30.00p 31.00p 16
05/08/2013 31.00p 31.00p 30.00p 31.00p 0
02/08/2013 31.00p 31.00p 30.00p 31.00p 291
01/08/2013 31.00p 31.00p 31.00p 31.00p 2519
31/07/2013 30.50p 31.00p 30.50p 31.00p 7378
30/07/2013 30.00p 31.40p 29.40p 30.50p 30000
29/07/2013 28.50p 28.50p 27.00p 28.50p 0
26/07/2013 28.50p 28.50p 27.00p 28.50p 0
25/07/2013 28.50p 28.50p 27.00p 28.50p 12
24/07/2013 28.50p 28.50p 26.50p 28.50p 10000
23/07/2013 28.50p 28.50p 27.00p 28.50p 114
22/07/2013 28.50p 28.50p 26.50p 28.50p 0
19/07/2013 28.50p 28.50p 26.50p 28.50p 0
18/07/2013 28.50p 28.50p 27.00p 28.50p 0
17/07/2013 28.50p 28.50p 27.00p 28.50p 0
16/07/2013 28.50p 28.50p 27.00p 28.50p 0
15/07/2013 28.50p 28.50p 27.00p 28.50p 91
12/07/2013 28.50p 28.50p 27.00p 28.50p 19
11/07/2013 28.50p 28.50p 27.00p 28.50p 0
10/07/2013 28.50p 28.50p 27.00p 28.50p 92
09/07/2013 28.50p 28.50p 27.10p 28.50p 103
08/07/2013 28.50p 28.50p 27.10p 28.50p 0
05/07/2013 28.50p 28.50p 27.10p 28.50p 3988
04/07/2013 28.50p 28.50p 27.00p 28.50p 0
03/07/2013 28.50p 28.50p 27.00p 28.50p 16
02/07/2013 28.50p 28.50p 27.00p 28.50p 0
01/07/2013 28.50p 28.50p 27.00p 28.50p 48
28/06/2013 28.50p 28.50p 23.00p 26.50p 13662
27/06/2013 27.50p 27.50p 25.00p 27.50p 25
26/06/2013 27.50p 27.50p 25.00p 27.50p 42
25/06/2013 27.50p 27.50p 25.00p 27.50p 16
24/06/2013 27.50p 27.50p 25.00p 27.50p 25
21/06/2013 27.50p 27.50p 25.00p 27.50p 0
20/06/2013 27.50p 27.50p 25.00p 27.50p 83
19/06/2013 27.50p 27.50p 25.00p 27.50p 0
18/06/2013 27.50p 27.50p 25.00p 27.50p 0
17/06/2013 27.50p 27.50p 25.00p 27.50p 0
14/06/2013 27.50p 27.50p 25.00p 27.50p 66
13/06/2013 27.50p 27.50p 25.00p 27.50p 0
12/06/2013 27.50p 27.50p 25.00p 27.50p 367
11/06/2013 27.50p 27.50p 25.00p 27.50p 2240
10/06/2013 27.50p 27.50p 25.00p 27.50p 0
07/06/2013 27.50p 27.50p 25.00p 27.50p 1430
06/06/2013 27.50p 27.50p 25.00p 27.50p 2131
05/06/2013 27.50p 27.50p 25.00p 27.50p 375
04/06/2013 27.50p 27.50p 25.00p 27.50p 72001
03/06/2013 27.50p 27.50p 25.00p 27.50p 2062
31/05/2013 27.50p 27.50p 25.00p 27.50p 2000
30/05/2013 27.50p 27.50p 25.00p 27.50p 982
29/05/2013 27.50p 27.50p 25.00p 27.50p 2000
28/05/2013 27.50p 27.50p 25.00p 27.50p 4058
24/05/2013 27.50p 27.50p 25.00p 27.50p 0
23/05/2013 27.50p 27.50p 25.00p 27.50p 0
22/05/2013 27.50p 27.50p 25.00p 27.50p 2000
21/05/2013 27.50p 27.50p 25.00p 27.50p 1596
20/05/2013 27.50p 27.50p 23.00p 27.50p 6000
17/05/2013 27.50p 27.50p 25.00p 27.50p 485
16/05/2013 27.50p 27.50p 25.00p 27.50p 20
15/05/2013 27.50p 27.50p 25.00p 27.50p 38
14/05/2013 27.50p 27.50p 25.00p 27.50p 0
13/05/2013 27.50p 27.50p 25.00p 27.50p 0
10/05/2013 27.50p 27.50p 25.00p 27.50p 0
09/05/2013 27.50p 27.50p 25.00p 27.50p 0
08/05/2013 27.50p 27.50p 25.00p 27.50p 0
07/05/2013 27.50p 27.50p 25.00p 27.50p 14
03/05/2013 27.50p 27.50p 23.50p 27.50p 5419
02/05/2013 27.50p 27.50p 25.00p 27.50p 0
01/05/2013 27.50p 27.50p 25.00p 27.50p 0
30/04/2013 27.50p 27.50p 25.00p 27.50p 30
29/04/2013 27.50p 27.50p 25.00p 27.50p 12
26/04/2013 27.50p 27.50p 25.00p 27.50p 83
25/04/2013 27.50p 27.50p 25.00p 27.50p 0
24/04/2013 27.50p 27.50p 25.00p 27.50p 29
23/04/2013 27.50p 27.50p 25.00p 27.50p 328
22/04/2013 27.50p 27.50p 25.00p 27.50p 386
19/04/2013 27.50p 27.50p 25.00p 27.50p 436
18/04/2013 27.50p 27.50p 25.00p 27.50p 539
17/04/2013 27.50p 27.50p 25.00p 27.50p 0
16/04/2013 27.50p 27.50p 25.00p 27.50p 0
15/04/2013 27.50p 27.50p 25.00p 27.50p 191
12/04/2013 27.50p 27.50p 25.00p 27.50p 2260
11/04/2013 26.50p 27.50p 23.50p 27.50p 2139
10/04/2013 26.50p 26.50p 23.00p 26.50p 0
09/04/2013 26.50p 26.50p 23.00p 26.50p 107
08/04/2013 26.50p 26.50p 23.00p 26.50p 32
05/04/2013 26.50p 26.50p 23.00p 26.50p 0
04/04/2013 26.50p 26.50p 23.00p 26.50p 0
03/04/2013 26.50p 26.50p 23.00p 26.50p 2530
02/04/2013 26.50p 26.50p 23.00p 26.50p 1033
28/03/2013 26.50p 26.50p 23.00p 26.50p 183

*Close Price adjusted for both dividends and splits