Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/06/2012 33.50p 33.50p 33.00p 33.50p 453
13/06/2012 33.50p 33.50p 33.00p 33.50p 216
12/06/2012 33.50p 34.00p 33.00p 33.50p 0
11/06/2012 34.00p 34.00p 33.00p 33.50p 45
08/06/2012 34.00p 34.00p 33.00p 34.00p 49
07/06/2012 34.00p 34.00p 33.00p 34.00p 53
06/06/2012 34.00p 34.00p 33.00p 34.00p 215
01/06/2012 34.00p 34.00p 33.00p 34.00p 9
31/05/2012 34.00p 34.00p 33.00p 34.00p 105
30/05/2012 34.00p 34.00p 33.00p 34.00p 0
29/05/2012 34.00p 34.00p 33.00p 34.00p 31
28/05/2012 34.50p 34.50p 31.00p 34.00p 0
25/05/2012 34.00p 34.00p 31.00p 34.00p 0
24/05/2012 34.00p 34.00p 31.00p 34.00p 0
23/05/2012 34.00p 34.00p 31.00p 34.00p 0
22/05/2012 34.00p 34.00p 31.00p 34.00p 13238
21/05/2012 34.00p 34.00p 33.00p 34.00p 454
18/05/2012 34.00p 34.00p 33.00p 34.00p 125
17/05/2012 34.00p 34.00p 32.00p 34.00p 0
16/05/2012 33.50p 33.50p 32.00p 33.50p 2689
15/05/2012 33.50p 33.50p 32.00p 33.50p 34
14/05/2012 33.50p 33.50p 32.00p 33.50p 0
11/05/2012 33.50p 33.50p 32.00p 33.50p 41
10/05/2012 33.50p 33.50p 32.00p 33.50p 0
09/05/2012 33.50p 33.50p 32.00p 33.50p 535
08/05/2012 33.50p 33.50p 32.00p 33.50p 36
04/05/2012 33.50p 33.50p 32.00p 33.50p 0
03/05/2012 33.50p 33.50p 32.00p 33.50p 66
02/05/2012 33.50p 33.50p 32.00p 33.50p 8
01/05/2012 33.50p 33.50p 32.10p 33.50p 500
30/04/2012 33.50p 33.50p 31.00p 33.50p 6666
27/04/2012 33.50p 33.50p 32.00p 33.50p 65
26/04/2012 34.00p 34.00p 32.00p 33.50p 135
25/04/2012 33.50p 33.50p 32.00p 33.50p 100
24/04/2012 33.50p 33.50p 32.00p 33.50p 32
23/04/2012 33.50p 33.50p 32.00p 33.50p 279
20/04/2012 33.50p 33.50p 32.00p 33.50p 0
19/04/2012 33.50p 33.50p 32.00p 33.50p 67
18/04/2012 33.50p 33.50p 32.00p 33.50p 0
17/04/2012 33.50p 33.50p 32.00p 33.50p 0
16/04/2012 33.50p 33.50p 32.00p 33.50p 0
13/04/2012 33.50p 33.50p 32.00p 33.50p 0
12/04/2012 33.50p 33.50p 32.00p 33.50p 0
11/04/2012 33.50p 33.50p 32.00p 33.50p 0
10/04/2012 33.50p 33.50p 32.00p 33.50p 269
05/04/2012 33.50p 33.50p 32.00p 33.50p 0
04/04/2012 33.50p 33.50p 32.00p 33.50p 483
03/04/2012 33.50p 33.50p 32.00p 33.50p 0
02/04/2012 33.50p 33.50p 32.00p 33.50p 559
30/03/2012 34.00p 34.00p 32.00p 33.50p 728
29/03/2012 32.50p 32.50p 32.50p 32.50p 1622
28/03/2012 32.50p 32.50p 30.00p 32.50p 83
27/03/2012 32.50p 32.50p 30.00p 32.50p 326
26/03/2012 32.50p 32.50p 30.00p 32.50p 270
23/03/2012 32.50p 32.50p 30.00p 32.50p 0
22/03/2012 32.50p 32.50p 30.00p 32.50p 0
21/03/2012 32.50p 32.50p 30.00p 32.50p 122
20/03/2012 32.50p 32.50p 30.00p 32.50p 0
19/03/2012 32.50p 32.50p 30.00p 32.50p 0
16/03/2012 32.50p 32.50p 30.00p 32.50p 84
15/03/2012 32.50p 32.50p 30.00p 32.50p 0
14/03/2012 32.50p 32.50p 30.00p 32.50p 1666
13/03/2012 32.50p 32.50p 30.00p 32.50p 0
12/03/2012 32.50p 32.50p 30.00p 32.50p 927
09/03/2012 32.50p 32.50p 30.00p 32.50p 0
08/03/2012 32.50p 32.50p 30.00p 32.50p 30
07/03/2012 32.50p 32.50p 30.00p 32.50p 56
06/03/2012 32.50p 32.50p 30.00p 32.50p 0
05/03/2012 32.50p 32.50p 30.00p 32.50p 0
02/03/2012 32.50p 32.50p 30.00p 32.50p 285
01/03/2012 32.50p 32.50p 30.00p 32.50p 104
29/02/2012 32.50p 32.50p 30.00p 32.50p 0
28/02/2012 32.50p 32.50p 30.00p 32.50p 50
27/02/2012 32.50p 32.50p 30.00p 32.50p 0
24/02/2012 32.50p 32.50p 30.00p 32.50p 0
23/02/2012 32.50p 32.50p 30.00p 32.50p 833
22/02/2012 32.50p 32.50p 30.00p 32.50p 0
21/02/2012 32.50p 32.50p 30.00p 32.50p 154
20/02/2012 32.50p 32.50p 30.00p 32.50p 21
17/02/2012 32.50p 32.50p 27.50p 32.50p 5379
16/02/2012 32.50p 32.50p 30.00p 32.50p 0
15/02/2012 32.50p 32.50p 30.00p 32.50p 0
14/02/2012 32.50p 32.50p 30.00p 32.50p 83
13/02/2012 33.50p 33.50p 25.00p 32.50p 10325
10/02/2012 33.50p 33.50p 30.00p 33.50p 111
09/02/2012 33.50p 33.50p 30.00p 33.50p 163
08/02/2012 33.50p 33.50p 30.00p 33.50p 0
07/02/2012 33.50p 33.50p 30.00p 33.50p 424
06/02/2012 34.00p 34.00p 31.00p 33.50p 0
03/02/2012 34.00p 34.00p 31.00p 34.00p 232
02/02/2012 34.00p 34.00p 31.00p 34.00p 25
01/02/2012 34.00p 34.00p 31.00p 34.00p 35
31/01/2012 34.00p 34.00p 31.00p 34.00p 0
30/01/2012 34.00p 34.00p 31.00p 34.00p 0
27/01/2012 34.00p 34.00p 31.00p 34.00p 100
26/01/2012 34.00p 34.00p 31.00p 34.00p 0
25/01/2012 34.00p 34.00p 31.00p 34.00p 0
24/01/2012 34.00p 34.00p 31.00p 34.00p 0
23/01/2012 34.00p 34.00p 31.00p 34.00p 46
20/01/2012 34.00p 34.00p 31.00p 34.00p 0
19/01/2012 34.00p 34.00p 31.00p 34.00p 83
18/01/2012 34.00p 34.00p 31.00p 34.00p 0
17/01/2012 34.00p 34.00p 31.00p 34.00p 241
16/01/2012 34.00p 34.00p 31.00p 34.00p 9
13/01/2012 34.00p 34.00p 31.00p 34.00p 2186
12/01/2012 34.00p 34.00p 31.00p 34.00p 0
11/01/2012 34.00p 34.00p 31.00p 34.00p 0
10/01/2012 34.00p 34.00p 31.00p 34.00p 0
09/01/2012 34.00p 34.00p 31.00p 34.00p 104
06/01/2012 34.00p 34.00p 31.00p 34.00p 0
05/01/2012 34.00p 34.00p 31.00p 34.00p 8
04/01/2012 34.00p 34.00p 31.00p 34.00p 49
03/01/2012 34.00p 34.00p 31.00p 34.00p 255
30/12/2011 34.00p 34.00p 31.00p 34.00p 0
29/12/2011 34.00p 34.00p 31.00p 34.00p 0
28/12/2011 34.00p 34.00p 31.00p 34.00p 0
23/12/2011 34.00p 34.00p 31.00p 34.00p 119
22/12/2011 34.00p 34.00p 30.97p 34.00p 152
21/12/2011 34.00p 34.00p 31.00p 34.00p 94
20/12/2011 34.00p 34.00p 31.00p 34.00p 0
19/12/2011 34.00p 34.00p 31.00p 34.00p 20
16/12/2011 34.00p 34.00p 31.00p 34.00p 31
15/12/2011 34.00p 34.00p 31.00p 34.00p 6
14/12/2011 34.00p 34.00p 31.00p 34.00p 0
13/12/2011 34.00p 34.00p 31.00p 34.00p 8
12/12/2011 34.00p 34.00p 31.00p 34.00p 0
09/12/2011 34.00p 34.00p 31.00p 34.00p 0
08/12/2011 34.00p 34.00p 31.00p 34.00p 91
07/12/2011 34.00p 34.00p 31.60p 34.00p 0
06/12/2011 34.00p 34.00p 31.60p 34.00p 597
05/12/2011 34.00p 34.00p 31.60p 34.00p 212
02/12/2011 34.00p 34.00p 31.60p 34.00p 0
01/12/2011 34.00p 34.00p 31.60p 34.00p 0
30/11/2011 34.00p 34.00p 31.60p 34.00p 0
29/11/2011 34.00p 34.00p 31.60p 34.00p 0
28/11/2011 34.00p 34.00p 31.60p 34.00p 0
25/11/2011 34.00p 34.00p 31.60p 34.00p 0
24/11/2011 34.00p 34.00p 31.60p 34.00p 95
23/11/2011 34.00p 34.00p 31.40p 34.00p 0
22/11/2011 34.00p 34.00p 31.40p 34.00p 0
21/11/2011 33.00p 34.00p 31.40p 34.00p 0
18/11/2011 33.00p 33.00p 31.40p 33.00p 0
17/11/2011 33.00p 33.00p 31.40p 33.00p 1
16/11/2011 33.00p 33.00p 31.10p 33.00p 0
15/11/2011 33.00p 33.00p 31.10p 33.00p 3000
14/11/2011 33.00p 33.00p 31.40p 33.00p 0
11/11/2011 33.00p 33.00p 31.40p 33.00p 83
10/11/2011 33.00p 33.00p 31.00p 33.00p 0
09/11/2011 33.00p 33.00p 31.00p 33.00p 537
08/11/2011 33.00p 33.00p 31.40p 33.00p 0
07/11/2011 33.00p 33.00p 31.40p 33.00p 4
04/11/2011 33.00p 33.00p 31.40p 33.00p 328
03/11/2011 33.00p 33.00p 31.40p 33.00p 21
02/11/2011 33.00p 33.00p 31.40p 33.00p 18
01/11/2011 33.00p 33.00p 31.00p 33.00p 1500
31/10/2011 33.00p 33.00p 31.40p 33.00p 302
28/10/2011 33.00p 33.00p 31.10p 33.00p 0
27/10/2011 33.00p 33.00p 31.10p 33.00p 404
26/10/2011 33.00p 33.00p 31.40p 33.00p 0
25/10/2011 33.00p 33.00p 31.40p 33.00p 0
24/10/2011 33.00p 33.00p 31.40p 33.00p 117
21/10/2011 33.00p 33.80p 33.00p 33.00p 0
20/10/2011 33.00p 33.80p 33.00p 33.00p 0
19/10/2011 33.00p 33.80p 33.00p 33.00p 29
18/10/2011 33.00p 33.00p 31.40p 33.00p 32
17/10/2011 33.00p 33.00p 31.10p 33.00p 0
14/10/2011 33.00p 33.00p 31.10p 33.00p 287
13/10/2011 33.00p 33.00p 31.40p 33.00p 0
12/10/2011 33.00p 33.00p 31.40p 33.00p 116
11/10/2011 33.00p 33.00p 30.20p 33.00p 0
10/10/2011 33.00p 33.00p 30.20p 33.00p 0
07/10/2011 33.00p 33.00p 30.20p 33.00p 0
06/10/2011 33.00p 33.00p 30.20p 33.00p 0
05/10/2011 33.00p 33.00p 30.20p 33.00p 0
04/10/2011 33.00p 33.00p 30.20p 33.00p 0
03/10/2011 33.00p 33.00p 30.20p 33.00p 0
30/09/2011 33.00p 33.00p 30.20p 33.00p 0
29/09/2011 31.00p 31.00p 30.20p 31.00p 101
28/09/2011 31.00p 31.00p 30.20p 31.00p 483
27/09/2011 32.00p 32.50p 30.40p 31.00p 0
26/09/2011 32.00p 32.00p 30.40p 32.00p 0
23/09/2011 32.00p 32.00p 30.40p 32.00p 245
22/09/2011 32.00p 32.00p 30.40p 32.00p 0
21/09/2011 32.00p 32.00p 30.40p 32.00p 261
20/09/2011 34.00p 34.00p 30.04p 32.00p 75
19/09/2011 34.00p 34.00p 33.02p 34.00p 16
16/09/2011 34.00p 34.00p 33.02p 34.00p 195
15/09/2011 34.00p 34.00p 33.02p 34.00p 182
14/09/2011 34.00p 34.00p 33.02p 34.00p 85
13/09/2011 34.00p 34.00p 33.02p 34.00p 2
12/09/2011 34.00p 34.00p 33.02p 34.00p 2
09/09/2011 34.00p 34.00p 33.02p 34.00p 0
08/09/2011 34.00p 34.00p 33.02p 34.00p 0
07/09/2011 34.00p 34.00p 33.02p 34.00p 0
06/09/2011 34.00p 34.00p 33.02p 34.00p 0
05/09/2011 34.00p 34.00p 33.02p 34.00p 0
02/09/2011 34.00p 34.00p 33.02p 34.00p 12
01/09/2011 34.00p 34.00p 33.01p 34.00p 0
31/08/2011 34.00p 34.00p 33.01p 34.00p 5054
30/08/2011 34.00p 34.00p 33.02p 34.00p 163

*Close Price adjusted for both dividends and splits