Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2013 26.50p 26.50p 24.40p 26.50p 0
26/03/2013 25.00p 26.50p 24.40p 26.50p 2000
25/03/2013 25.00p 25.00p 23.00p 25.00p 60
22/03/2013 25.00p 25.00p 23.00p 25.00p 0
21/03/2013 25.00p 25.00p 23.00p 25.00p 833
20/03/2013 25.00p 27.00p 23.00p 25.00p 0
19/03/2013 25.00p 27.00p 23.00p 25.00p 0
18/03/2013 27.00p 27.00p 23.00p 25.00p 1339
15/03/2013 27.50p 27.50p 25.00p 27.00p 471
14/03/2013 27.50p 27.50p 25.00p 27.50p 20
13/03/2013 27.50p 27.50p 25.00p 27.50p 120
12/03/2013 27.50p 28.20p 25.00p 27.50p 656
11/03/2013 27.50p 27.75p 27.50p 27.50p 6600
08/03/2013 27.50p 28.50p 25.00p 27.50p 0
07/03/2013 27.50p 27.50p 25.00p 27.50p 0
06/03/2013 27.50p 27.50p 25.00p 27.50p 104
05/03/2013 27.50p 27.50p 25.00p 27.50p 7
04/03/2013 28.50p 28.50p 25.00p 27.50p 813
01/03/2013 29.00p 29.00p 28.00p 28.50p 710
28/02/2013 29.00p 29.00p 28.00p 29.00p 322
27/02/2013 29.00p 29.00p 28.00p 29.00p 293
26/02/2013 29.00p 29.00p 28.00p 29.00p 0
25/02/2013 29.00p 29.00p 28.00p 29.00p 361
22/02/2013 29.00p 29.00p 28.00p 29.00p 83
21/02/2013 29.00p 29.00p 28.00p 29.00p 0
20/02/2013 29.00p 29.00p 28.00p 29.00p 0
19/02/2013 29.00p 29.00p 28.00p 29.00p 0
18/02/2013 29.00p 29.00p 28.00p 29.00p 372
15/02/2013 29.00p 29.00p 28.00p 29.00p 0
14/02/2013 29.00p 29.00p 28.00p 29.00p 5
13/02/2013 29.00p 29.00p 20.00p 29.00p 9423
12/02/2013 29.00p 29.00p 28.50p 29.00p 0
11/02/2013 29.00p 29.00p 28.50p 29.00p 0
08/02/2013 29.00p 29.00p 28.50p 29.00p 156
07/02/2013 29.00p 29.00p 28.00p 29.00p 332
06/02/2013 29.00p 29.00p 28.00p 29.00p 520
05/02/2013 29.00p 29.00p 28.00p 29.00p 0
04/02/2013 29.00p 29.00p 28.00p 29.00p 0
01/02/2013 29.00p 29.00p 28.00p 29.00p 0
31/01/2013 29.00p 29.00p 28.00p 29.00p 0
30/01/2013 29.00p 29.00p 28.00p 29.00p 0
29/01/2013 29.00p 29.00p 28.00p 29.00p 350
28/01/2013 29.00p 29.00p 28.00p 29.00p 4301
25/01/2013 29.00p 29.00p 28.00p 29.00p 467
24/01/2013 29.00p 29.00p 28.00p 29.00p 83
23/01/2013 29.00p 29.00p 28.00p 29.00p 83
22/01/2013 29.00p 29.00p 15.00p 29.00p 0
21/01/2013 29.00p 29.00p 15.00p 29.00p 43326
18/01/2013 29.00p 29.50p 29.00p 29.00p 0
17/01/2013 29.00p 29.50p 29.00p 29.00p 0
16/01/2013 29.00p 29.50p 29.00p 29.00p 0
15/01/2013 29.50p 29.50p 29.00p 29.00p 4000
14/01/2013 29.50p 29.50p 29.00p 29.50p 0
11/01/2013 29.50p 29.50p 29.00p 29.50p 0
10/01/2013 29.50p 29.50p 29.00p 29.50p 8
09/01/2013 29.50p 29.50p 29.00p 29.50p 1994
08/01/2013 29.50p 29.50p 29.00p 29.50p 0
07/01/2013 29.50p 29.50p 29.00p 29.50p 341
04/01/2013 29.50p 29.50p 29.00p 29.50p 1025
03/01/2013 29.50p 29.50p 29.00p 29.50p 154
02/01/2013 29.50p 29.50p 29.00p 29.50p 54
31/12/2012 29.50p 29.50p 29.25p 29.50p 164
28/12/2012 31.50p 31.50p 29.26p 29.50p 1948
27/12/2012 31.50p 31.50p 30.00p 31.50p 94
24/12/2012 31.50p 31.50p 30.00p 31.50p 28
21/12/2012 31.50p 31.50p 30.00p 31.50p 0
20/12/2012 31.50p 31.50p 30.00p 31.50p 0
19/12/2012 31.50p 31.50p 30.00p 31.50p 0
18/12/2012 31.50p 31.50p 30.00p 31.50p 200
17/12/2012 31.50p 31.50p 30.00p 31.50p 170
14/12/2012 31.50p 31.50p 30.00p 31.50p 381
13/12/2012 31.50p 31.50p 30.10p 31.50p 0
12/12/2012 31.50p 31.50p 30.10p 31.50p 0
11/12/2012 31.50p 31.50p 30.10p 31.50p 250
10/12/2012 31.50p 31.50p 30.10p 31.50p 0
07/12/2012 31.50p 31.50p 30.10p 31.50p 0
06/12/2012 31.50p 31.50p 30.10p 31.50p 184
05/12/2012 31.50p 31.50p 30.10p 31.50p 35
04/12/2012 31.50p 31.50p 30.00p 31.50p 0
03/12/2012 31.50p 31.50p 30.00p 31.50p 408
30/11/2012 31.50p 31.50p 30.60p 31.50p 3212
29/11/2012 31.50p 31.50p 31.00p 31.50p 108
28/11/2012 31.50p 31.50p 30.00p 31.50p 20
27/11/2012 31.50p 31.50p 30.00p 31.50p 0
26/11/2012 31.50p 31.50p 30.00p 31.50p 145
23/11/2012 31.50p 31.50p 30.00p 31.50p 1000
22/11/2012 31.25p 31.50p 30.10p 31.50p 324
21/11/2012 31.25p 31.25p 30.00p 31.25p 0
20/11/2012 31.25p 31.25p 30.00p 31.25p 0
19/11/2012 31.25p 31.25p 30.00p 31.25p 833
16/11/2012 31.25p 31.25p 30.00p 31.25p 536
15/11/2012 31.25p 31.25p 30.00p 31.25p 41
14/11/2012 31.25p 31.25p 30.00p 31.25p 32
13/11/2012 31.25p 31.25p 30.00p 31.25p 0
12/11/2012 31.25p 31.25p 30.00p 31.25p 0
09/11/2012 31.25p 31.25p 30.00p 31.25p 0
08/11/2012 31.00p 31.25p 30.00p 31.25p 4150
07/11/2012 31.00p 31.00p 30.00p 31.00p 0
06/11/2012 31.00p 31.00p 30.00p 31.00p 6
05/11/2012 31.00p 33.50p 30.00p 31.00p 0
02/11/2012 31.00p 33.50p 30.00p 31.00p 0
01/11/2012 31.00p 31.00p 30.00p 31.00p 307
31/10/2012 31.00p 31.00p 30.00p 31.00p 0
30/10/2012 31.00p 31.00p 30.00p 31.00p 235
29/10/2012 31.00p 31.00p 30.00p 31.00p 0
26/10/2012 31.00p 31.00p 30.00p 31.00p 94
25/10/2012 31.00p 31.00p 25.00p 31.00p 53014
24/10/2012 31.00p 32.50p 30.00p 31.00p 0
23/10/2012 31.00p 31.00p 30.00p 31.00p 140
22/10/2012 31.00p 31.00p 30.00p 31.00p 96
19/10/2012 31.00p 31.00p 30.00p 31.00p 48
18/10/2012 34.00p 34.00p 27.00p 31.00p 30372
17/10/2012 34.00p 35.00p 33.00p 34.00p 0
16/10/2012 34.00p 35.00p 33.00p 34.00p 19
15/10/2012 34.00p 34.00p 33.00p 34.00p 937
12/10/2012 34.00p 34.50p 33.00p 34.00p 0
11/10/2012 34.00p 34.00p 33.00p 34.00p 0
10/10/2012 34.00p 34.00p 33.00p 34.00p 0
09/10/2012 34.00p 34.00p 33.00p 34.00p 0
08/10/2012 34.00p 34.00p 33.00p 34.00p 12
05/10/2012 34.50p 34.50p 28.00p 34.00p 18973
04/10/2012 34.00p 34.00p 33.00p 34.00p 0
03/10/2012 34.00p 34.00p 33.00p 34.00p 0
02/10/2012 34.00p 34.00p 33.00p 34.00p 0
01/10/2012 34.00p 34.00p 33.00p 34.00p 93
28/09/2012 34.00p 34.00p 33.00p 34.00p 12
27/09/2012 34.00p 34.00p 30.00p 34.00p 4136
26/09/2012 34.00p 34.00p 33.00p 34.00p 140
25/09/2012 34.00p 34.00p 33.00p 34.00p 1589
24/09/2012 34.00p 34.00p 33.00p 34.00p 35
21/09/2012 34.00p 34.00p 33.00p 34.00p 41
20/09/2012 34.00p 34.00p 33.00p 34.00p 108
19/09/2012 34.00p 34.00p 33.00p 34.00p 416
18/09/2012 34.00p 34.00p 33.00p 34.00p 327
17/09/2012 34.00p 34.00p 33.00p 34.00p 421
14/09/2012 34.00p 34.00p 33.00p 34.00p 199
13/09/2012 34.00p 34.00p 33.00p 34.00p 216
12/09/2012 34.00p 34.00p 33.00p 34.00p 0
11/09/2012 34.00p 34.00p 33.00p 34.00p 216
10/09/2012 34.00p 34.00p 33.00p 34.00p 532
07/09/2012 34.00p 34.00p 33.00p 34.00p 208
06/09/2012 34.00p 34.00p 33.00p 34.00p 4
05/09/2012 33.25p 34.00p 33.00p 34.00p 0
04/09/2012 33.25p 33.25p 33.00p 33.25p 0
03/09/2012 33.25p 33.25p 33.00p 33.25p 0
31/08/2012 33.25p 33.25p 33.00p 33.25p 143
30/08/2012 33.25p 33.25p 33.00p 33.25p 1198
29/08/2012 33.25p 33.25p 33.00p 33.25p 225
28/08/2012 33.25p 33.25p 33.00p 33.25p 0
24/08/2012 33.25p 33.25p 33.00p 33.25p 41
23/08/2012 33.25p 33.50p 33.25p 33.25p 166
22/08/2012 33.25p 33.25p 33.00p 33.25p 336
21/08/2012 33.25p 33.25p 33.00p 33.25p 220
20/08/2012 33.25p 33.25p 33.00p 33.25p 0
17/08/2012 33.25p 33.25p 33.00p 33.25p 0
16/08/2012 33.25p 33.25p 33.00p 33.25p 0
15/08/2012 33.25p 33.25p 33.00p 33.25p 333
14/08/2012 33.25p 33.25p 33.00p 33.25p 25
13/08/2012 33.25p 33.25p 33.00p 33.25p 0
10/08/2012 33.25p 33.25p 33.00p 33.25p 0
09/08/2012 33.25p 33.25p 33.00p 33.25p 0
08/08/2012 33.25p 33.25p 33.00p 33.25p 0
07/08/2012 33.25p 33.25p 33.00p 33.25p 16
06/08/2012 33.25p 33.25p 33.00p 33.25p 204
03/08/2012 33.25p 34.00p 33.00p 33.25p 0
02/08/2012 33.25p 34.00p 33.00p 33.25p 0
01/08/2012 34.00p 34.00p 33.00p 33.25p 91
31/07/2012 34.00p 34.00p 33.00p 34.00p 0
30/07/2012 34.00p 34.00p 33.00p 34.00p 0
27/07/2012 34.00p 34.00p 33.00p 34.00p 0
26/07/2012 34.00p 34.00p 33.00p 34.00p 2569
25/07/2012 34.00p 34.00p 33.00p 34.00p 0
24/07/2012 34.00p 34.00p 33.00p 34.00p 0
23/07/2012 34.00p 34.00p 33.00p 34.00p 0
20/07/2012 34.00p 34.00p 33.00p 34.00p 0
19/07/2012 34.00p 34.00p 33.00p 34.00p 5
18/07/2012 34.00p 34.00p 33.00p 34.00p 0
17/07/2012 34.00p 34.00p 33.00p 34.00p 0
16/07/2012 34.00p 34.00p 33.00p 34.00p 0
13/07/2012 34.00p 34.00p 33.00p 34.00p 0
12/07/2012 34.00p 34.00p 33.00p 34.00p 0
11/07/2012 34.00p 34.00p 33.00p 34.00p 0
10/07/2012 34.00p 34.00p 33.00p 34.00p 49
09/07/2012 34.00p 34.00p 33.00p 34.00p 166
06/07/2012 34.00p 34.00p 33.00p 34.00p 0
05/07/2012 34.00p 34.00p 33.00p 34.00p 1007
04/07/2012 34.00p 34.00p 33.00p 34.00p 0
03/07/2012 34.00p 34.00p 33.00p 34.00p 2554
02/07/2012 35.00p 35.00p 33.20p 34.00p 0
29/06/2012 34.00p 35.00p 33.20p 34.00p 0
28/06/2012 35.00p 35.00p 33.20p 34.00p 0
27/06/2012 33.50p 34.00p 33.20p 34.00p 1000
26/06/2012 33.50p 33.50p 33.00p 33.50p 33
25/06/2012 33.50p 33.50p 33.00p 33.50p 0
22/06/2012 33.50p 33.50p 33.00p 33.50p 8
21/06/2012 33.50p 33.50p 33.00p 33.50p 0
20/06/2012 33.50p 33.50p 33.00p 33.50p 12
19/06/2012 33.50p 33.50p 33.00p 33.50p 0
18/06/2012 33.50p 33.50p 33.00p 33.50p 139
15/06/2012 33.50p 33.50p 33.00p 33.50p 166

*Close Price adjusted for both dividends and splits