Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 437.50p 440.00p 437.50p 437.50p 733
19/07/2023 437.50p 440.00p 435.00p 437.50p 1414
18/07/2023 415.00p 439.00p 413.99p 437.50p 28017
17/07/2023 400.00p 415.00p 400.00p 415.00p 68004
14/07/2023 400.00p 410.00p 396.60p 405.00p 12572
13/07/2023 405.00p 410.00p 392.00p 400.00p 4923
12/07/2023 410.00p 420.00p 400.00p 410.00p 16398
11/07/2023 410.00p 420.00p 402.00p 410.00p 2340
10/07/2023 410.00p 420.00p 405.00p 410.00p 2394
07/07/2023 410.00p 420.00p 400.00p 410.00p 7375
06/07/2023 415.00p 420.00p 400.00p 402.00p 12234
05/07/2023 420.00p 429.50p 400.00p 415.00p 19958
04/07/2023 420.00p 430.00p 406.00p 420.00p 12178
03/07/2023 420.00p 430.00p 419.00p 420.00p 7790
30/06/2023 420.00p 430.00p 410.26p 420.00p 2731
29/06/2023 420.00p 420.00p 410.00p 420.00p 6264
28/06/2023 420.00p 430.00p 410.00p 420.00p 9585
27/06/2023 420.00p 425.00p 416.00p 420.00p 8054
26/06/2023 420.00p 430.00p 415.00p 420.00p 39226
23/06/2023 425.00p 430.00p 420.00p 420.00p 17488
22/06/2023 420.00p 430.00p 410.00p 425.00p 14633
21/06/2023 440.00p 450.00p 410.00p 420.00p 19212
20/06/2023 440.00p 440.00p 439.90p 440.00p 2138
19/06/2023 440.00p 450.00p 432.00p 440.00p 13084
16/06/2023 440.00p 440.00p 440.00p 440.00p 100
15/06/2023 440.00p 442.00p 440.00p 440.00p 0
14/06/2023 440.00p 441.00p 437.00p 440.00p 1835
13/06/2023 440.00p 449.00p 437.00p 440.00p 12837
12/06/2023 420.00p 450.00p 417.00p 440.00p 16068
09/06/2023 415.00p 420.00p 413.50p 420.00p 20833
08/06/2023 420.00p 430.00p 410.00p 420.00p 4141
07/06/2023 420.00p 425.00p 418.00p 420.00p 5624
06/06/2023 415.00p 420.00p 415.00p 420.00p 45179
05/06/2023 422.50p 430.00p 411.40p 420.00p 2758
02/06/2023 422.50p 423.45p 415.65p 422.50p 6388
01/06/2023 422.50p 424.00p 415.00p 422.50p 4874
31/05/2023 445.00p 450.00p 417.00p 422.50p 28051
30/05/2023 447.50p 450.00p 445.00p 445.00p 2409
26/05/2023 447.50p 450.00p 445.00p 445.00p 9337
25/05/2023 445.00p 450.00p 442.50p 445.00p 14293
24/05/2023 445.00p 450.00p 440.00p 445.00p 2731
23/05/2023 445.00p 450.00p 443.55p 445.00p 2926
22/05/2023 445.00p 450.00p 443.55p 445.00p 6273
19/05/2023 445.00p 450.00p 440.00p 445.00p 1736
18/05/2023 442.50p 448.00p 440.00p 445.00p 12218
17/05/2023 447.50p 450.00p 440.00p 442.50p 19502
16/05/2023 447.50p 450.00p 446.00p 450.00p 8959
15/05/2023 447.50p 459.00p 445.00p 447.50p 12795
12/05/2023 440.00p 450.00p 440.00p 447.50p 31992
11/05/2023 442.50p 450.00p 438.00p 442.50p 47323
10/05/2023 430.00p 445.00p 426.40p 440.00p 27923
09/05/2023 427.50p 430.00p 416.05p 420.00p 7792
05/05/2023 427.50p 435.00p 420.00p 427.50p 3427
04/05/2023 427.50p 435.00p 420.00p 427.50p 4629
03/05/2023 430.00p 440.00p 421.05p 427.50p 1368
02/05/2023 432.50p 435.00p 420.00p 430.00p 17689
28/04/2023 432.50p 445.00p 421.75p 432.50p 3025
27/04/2023 432.50p 445.00p 430.74p 432.50p 5962
26/04/2023 432.50p 445.00p 420.00p 432.50p 3749
25/04/2023 432.50p 445.00p 421.75p 432.50p 12250
24/04/2023 432.50p 445.00p 421.75p 435.00p 1605
21/04/2023 435.00p 450.00p 420.00p 432.50p 1588
20/04/2023 435.00p 450.00p 420.00p 435.00p 12269
19/04/2023 435.00p 450.00p 430.00p 435.00p 4050
18/04/2023 440.00p 450.00p 424.50p 435.00p 11515
17/04/2023 440.00p 450.00p 433.00p 440.00p 11470
14/04/2023 445.00p 450.00p 420.00p 440.00p 18313
13/04/2023 445.00p 450.00p 440.00p 445.00p 6469
12/04/2023 445.00p 459.00p 440.00p 459.00p 12966
11/04/2023 445.00p 450.00p 440.00p 445.00p 12318
06/04/2023 445.00p 450.00p 440.00p 445.00p 28385
05/04/2023 445.00p 450.00p 445.00p 445.00p 3862
04/04/2023 445.00p 450.00p 440.00p 445.00p 8973
03/04/2023 445.00p 455.00p 443.50p 445.00p 29503
31/03/2023 445.00p 454.00p 440.00p 445.00p 48964
30/03/2023 422.50p 450.00p 422.50p 445.00p 10352
29/03/2023 422.50p 435.00p 418.75p 425.00p 2320
28/03/2023 422.50p 435.00p 410.00p 422.50p 8847
27/03/2023 420.00p 435.00p 420.00p 422.50p 6255
24/03/2023 417.50p 430.00p 400.00p 420.00p 57435
23/03/2023 417.50p 420.00p 415.00p 417.50p 25265
22/03/2023 417.50p 420.00p 415.00p 417.50p 19209
21/03/2023 425.00p 430.00p 415.00p 418.00p 33660
20/03/2023 435.00p 440.00p 415.00p 415.00p 14639
17/03/2023 435.00p 440.00p 431.00p 434.00p 23288
16/03/2023 450.00p 455.00p 420.00p 440.00p 53492
15/03/2023 467.50p 475.00p 450.00p 450.00p 17961
14/03/2023 455.00p 475.00p 451.50p 467.50p 24146
13/03/2023 470.00p 470.00p 451.25p 455.00p 7644
10/03/2023 477.50p 480.00p 459.47p 475.00p 20925
09/03/2023 477.50p 485.00p 470.00p 477.50p 15007
08/03/2023 485.00p 490.00p 472.25p 485.00p 35684
07/03/2023 490.00p 500.00p 480.00p 484.00p 47245
06/03/2023 490.00p 510.00p 475.00p 490.00p 204250
03/03/2023 500.00p 501.00p 482.00p 490.00p 9963
02/03/2023 505.00p 530.00p 501.00p 505.00p 13662
01/03/2023 490.00p 510.00p 490.00p 505.00p 12308
28/02/2023 475.00p 500.00p 473.60p 500.00p 29356
27/02/2023 475.00p 480.00p 471.00p 475.00p 23653
24/02/2023 480.00p 485.00p 470.00p 475.00p 36851
23/02/2023 480.00p 488.00p 475.00p 480.00p 29279
22/02/2023 487.50p 487.50p 475.00p 480.00p 47450
21/02/2023 492.00p 500.00p 480.00p 480.00p 41367
20/02/2023 505.00p 510.00p 481.00p 490.00p 47210
17/02/2023 520.00p 530.00p 501.00p 510.00p 35482
16/02/2023 525.00p 530.00p 512.00p 518.00p 44343
15/02/2023 535.00p 550.00p 510.00p 518.00p 40181
14/02/2023 570.00p 574.00p 520.00p 536.00p 42028
13/02/2023 575.00p 580.00p 560.00p 570.00p 15109
10/02/2023 575.00p 580.00p 572.50p 576.00p 14736
09/02/2023 575.00p 580.00p 570.00p 575.00p 11559
08/02/2023 575.00p 580.00p 571.20p 575.00p 14841
07/02/2023 590.00p 600.00p 562.00p 576.00p 94321
06/02/2023 580.00p 590.00p 572.00p 580.00p 7742
03/02/2023 580.00p 590.00p 570.00p 580.00p 37966
02/02/2023 580.00p 590.00p 573.00p 580.00p 39265
01/02/2023 580.00p 590.00p 571.00p 580.00p 8307
31/01/2023 580.00p 590.00p 575.00p 580.00p 504
30/01/2023 580.00p 590.00p 570.00p 580.00p 2213
27/01/2023 585.00p 600.00p 570.00p 584.00p 10977
26/01/2023 590.00p 600.00p 580.00p 585.00p 6076
25/01/2023 590.00p 600.00p 580.00p 590.00p 8676
24/01/2023 590.00p 600.00p 585.00p 590.00p 4749
23/01/2023 610.00p 610.00p 580.00p 590.00p 9563
20/01/2023 610.00p 620.00p 610.00p 610.00p 218
19/01/2023 610.00p 610.00p 607.50p 610.00p 328
18/01/2023 610.00p 620.00p 597.93p 610.00p 4920
17/01/2023 610.00p 630.00p 600.00p 630.00p 2461
16/01/2023 610.00p 630.00p 600.00p 610.00p 10730
13/01/2023 610.00p 620.00p 600.00p 610.00p 2759
12/01/2023 605.00p 620.00p 590.00p 610.00p 11576
11/01/2023 625.00p 650.00p 590.00p 592.00p 4369
10/01/2023 650.00p 660.00p 610.00p 610.00p 13848
09/01/2023 660.00p 690.00p 633.00p 650.00p 2951
06/01/2023 660.00p 680.00p 640.00p 680.00p 1233
05/01/2023 660.00p 660.00p 640.80p 660.00p 1295
04/01/2023 660.00p 680.00p 640.00p 660.00p 3281
03/01/2023 660.00p 680.00p 640.80p 660.00p 1787
30/12/2022 660.00p 660.00p 641.00p 660.00p 515
29/12/2022 660.00p 660.00p 640.80p 660.00p 3110
28/12/2022 660.00p 680.00p 640.00p 640.00p 2766
23/12/2022 660.00p 660.00p 656.00p 660.00p 0
22/12/2022 660.00p 660.00p 640.00p 660.00p 4100
21/12/2022 645.00p 678.00p 630.00p 660.00p 10974
20/12/2022 645.00p 660.00p 631.50p 645.00p 1376
19/12/2022 640.00p 660.00p 630.00p 645.00p 5195
16/12/2022 645.00p 660.00p 630.00p 640.00p 2646
15/12/2022 650.00p 650.00p 630.00p 645.00p 723
14/12/2022 645.00p 660.00p 640.00p 650.00p 1412
13/12/2022 650.00p 650.00p 630.00p 645.00p 3301
12/12/2022 650.00p 650.00p 640.00p 650.00p 2011
09/12/2022 650.00p 650.00p 648.20p 650.00p 2239
08/12/2022 650.00p 650.00p 641.00p 650.00p 698
07/12/2022 650.00p 660.00p 640.00p 650.00p 2046
06/12/2022 650.00p 650.00p 640.00p 650.00p 500
05/12/2022 650.00p 652.00p 641.00p 650.00p 4549
02/12/2022 650.00p 659.80p 642.00p 650.00p 2762
01/12/2022 655.00p 660.00p 642.00p 650.00p 7357
30/11/2022 655.00p 657.00p 640.00p 655.00p 6019
29/11/2022 680.00p 700.00p 650.00p 655.00p 9867
28/11/2022 695.00p 699.00p 660.00p 680.00p 6852
25/11/2022 695.00p 699.00p 695.00p 695.00p 1928
24/11/2022 700.00p 720.00p 680.00p 695.00p 4564
23/11/2022 700.00p 703.74p 685.00p 700.00p 538
22/11/2022 700.00p 704.00p 684.00p 700.00p 10279
21/11/2022 710.00p 710.00p 682.00p 700.00p 3128
18/11/2022 705.00p 720.00p 701.00p 710.00p 12309
17/11/2022 660.00p 718.00p 650.00p 705.00p 116837
16/11/2022 650.00p 670.00p 630.00p 650.00p 95982
15/11/2022 650.00p 670.00p 644.40p 650.00p 1486
14/11/2022 650.00p 670.00p 630.00p 650.00p 377
11/11/2022 645.00p 670.00p 645.00p 650.00p 6596
10/11/2022 645.00p 660.00p 634.00p 645.00p 572
09/11/2022 645.00p 660.00p 645.00p 645.00p 1024
08/11/2022 645.00p 660.00p 631.00p 645.00p 2101
07/11/2022 655.00p 670.00p 635.00p 645.00p 4093
04/11/2022 655.00p 670.00p 640.00p 655.00p 2364
03/11/2022 650.00p 655.00p 642.00p 655.00p 1316
02/11/2022 635.00p 670.00p 620.00p 650.00p 4702
01/11/2022 635.00p 650.00p 635.00p 635.00p 289
31/10/2022 635.00p 650.00p 635.00p 635.00p 416
28/10/2022 645.00p 658.00p 625.00p 635.00p 5102
27/10/2022 620.00p 660.00p 620.00p 655.00p 13724
26/10/2022 620.00p 630.00p 616.00p 620.00p 2067
25/10/2022 620.00p 630.00p 612.00p 620.00p 4670
24/10/2022 605.00p 630.00p 605.00p 620.00p 8427
21/10/2022 605.00p 612.00p 605.00p 605.00p 1
20/10/2022 600.00p 614.00p 600.00p 605.00p 726
19/10/2022 585.00p 610.00p 584.00p 600.00p 7395
18/10/2022 560.00p 585.00p 552.55p 585.00p 15532
17/10/2022 560.00p 569.00p 552.00p 560.00p 3268
14/10/2022 560.00p 570.00p 555.00p 560.00p 1467
13/10/2022 560.00p 570.00p 555.00p 560.00p 3636
12/10/2022 565.00p 570.00p 555.00p 562.00p 4517
11/10/2022 565.00p 570.00p 560.00p 565.00p 24636
10/10/2022 590.00p 600.00p 564.00p 565.00p 24339
07/10/2022 595.00p 595.00p 580.00p 590.00p 7676
06/10/2022 595.00p 600.00p 590.00p 595.00p 1811
05/10/2022 595.00p 600.00p 590.00p 595.00p 4162
04/10/2022 580.00p 600.00p 580.00p 595.00p 58105

*Close Price adjusted for both dividends and splits