Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 580.00p 590.00p 571.00p 580.00p 6586
30/09/2022 575.00p 590.00p 567.50p 574.00p 5209
29/09/2022 575.00p 590.00p 567.50p 575.00p 2070
28/09/2022 585.00p 585.00p 560.00p 560.00p 91265
27/09/2022 585.00p 590.00p 581.00p 584.00p 3007
26/09/2022 580.00p 597.00p 575.00p 585.00p 17310
23/09/2022 595.00p 600.00p 575.00p 590.00p 10430
22/09/2022 645.00p 651.00p 591.00p 595.00p 36421
21/09/2022 675.00p 675.00p 635.00p 638.00p 17204
20/09/2022 665.00p 682.50p 665.00p 675.00p 3236
16/09/2022 675.00p 675.00p 650.00p 665.00p 18396
15/09/2022 725.00p 740.00p 660.00p 660.00p 9340
14/09/2022 735.00p 740.00p 710.00p 725.00p 648
13/09/2022 735.00p 740.00p 730.00p 735.00p 14790
12/09/2022 735.00p 740.00p 735.00p 735.00p 902
09/09/2022 735.00p 740.00p 730.00p 735.00p 1496
08/09/2022 735.00p 750.00p 730.00p 735.00p 1728
07/09/2022 735.00p 740.00p 732.50p 735.00p 1130
06/09/2022 735.00p 740.00p 730.50p 735.00p 1465
05/09/2022 735.00p 740.00p 730.00p 735.00p 1179
02/09/2022 765.00p 780.00p 730.00p 745.00p 6871
01/09/2022 775.00p 780.00p 750.00p 765.00p 1294
31/08/2022 775.00p 800.00p 750.00p 775.00p 1251
30/08/2022 795.00p 810.00p 750.00p 775.00p 4384
26/08/2022 810.00p 810.00p 770.00p 795.00p 2467
25/08/2022 810.00p 810.00p 780.00p 810.00p 2292
24/08/2022 790.00p 810.00p 780.00p 810.00p 496
23/08/2022 850.00p 869.00p 781.00p 790.00p 9077
22/08/2022 855.00p 865.00p 830.00p 850.00p 5063
19/08/2022 855.00p 880.00p 830.00p 855.00p 141426
18/08/2022 865.00p 880.00p 850.00p 855.00p 708
17/08/2022 870.00p 878.50p 850.00p 865.00p 4959
16/08/2022 900.00p 920.00p 852.50p 870.00p 12613
15/08/2022 900.00p 930.00p 880.00p 916.00p 26830
12/08/2022 860.00p 917.50p 860.00p 895.00p 13171
11/08/2022 860.00p 870.00p 850.00p 860.00p 10140
10/08/2022 810.00p 890.00p 804.00p 860.00p 42179
09/08/2022 795.00p 820.00p 787.00p 800.00p 28443
08/08/2022 730.00p 790.00p 730.00p 776.00p 17988
05/08/2022 700.00p 750.00p 700.00p 730.00p 19845
04/08/2022 680.00p 720.00p 660.00p 714.00p 18181
03/08/2022 665.00p 714.00p 664.40p 714.00p 13516
02/08/2022 630.00p 665.00p 630.00p 665.00p 11668
01/08/2022 610.00p 640.00p 606.00p 636.00p 18007
29/07/2022 610.00p 620.00p 600.00p 610.00p 5708
28/07/2022 580.00p 620.00p 580.00p 610.00p 30162
27/07/2022 580.00p 590.00p 580.00p 580.00p 1056
26/07/2022 590.00p 620.00p 570.00p 580.00p 23650
25/07/2022 560.00p 600.00p 560.00p 594.00p 18165
22/07/2022 590.00p 600.00p 550.00p 560.00p 14997
21/07/2022 585.00p 620.00p 561.20p 590.00p 4905
20/07/2022 585.00p 607.50p 578.61p 595.00p 8419
19/07/2022 600.00p 600.00p 564.00p 564.00p 4916
18/07/2022 600.00p 603.44p 580.00p 600.00p 3686
15/07/2022 615.00p 624.00p 591.14p 605.00p 19202
14/07/2022 630.00p 650.00p 610.00p 630.00p 2873
13/07/2022 630.00p 630.00p 610.00p 630.00p 2519
12/07/2022 630.00p 630.00p 610.00p 630.00p 3320
11/07/2022 630.00p 650.00p 630.00p 630.00p 301
08/07/2022 630.00p 630.00p 610.80p 630.00p 2500
07/07/2022 630.00p 639.00p 611.05p 630.00p 2456
06/07/2022 635.00p 660.00p 610.00p 630.00p 2633
05/07/2022 645.00p 660.00p 610.50p 635.00p 8520
04/07/2022 645.00p 657.00p 630.00p 645.00p 4720
01/07/2022 655.00p 655.00p 645.00p 645.00p 25759
30/06/2022 650.00p 665.00p 630.00p 665.00p 21977
29/06/2022 650.00p 650.00p 630.00p 650.00p 20800
28/06/2022 645.00p 650.00p 640.00p 650.00p 3061
27/06/2022 670.00p 670.00p 640.00p 645.00p 4994
24/06/2022 670.00p 670.00p 650.00p 670.00p 1867
23/06/2022 670.00p 670.00p 660.00p 670.00p 3005
22/06/2022 670.00p 670.00p 660.00p 670.00p 3285
21/06/2022 670.00p 670.49p 660.00p 670.00p 372
20/06/2022 685.00p 687.00p 651.00p 670.00p 2261
17/06/2022 690.00p 690.00p 670.00p 685.00p 1400
16/06/2022 710.00p 710.00p 680.00p 685.00p 2042
15/06/2022 710.00p 710.00p 700.00p 710.00p 400
14/06/2022 710.00p 710.00p 700.00p 710.00p 792
13/06/2022 715.00p 715.00p 700.00p 710.00p 3427
10/06/2022 725.00p 739.00p 706.00p 715.00p 2816
09/06/2022 725.00p 746.00p 700.00p 725.00p 1952
08/06/2022 710.00p 710.00p 700.00p 710.00p 60
07/06/2022 710.00p 714.00p 700.40p 710.00p 2876
06/06/2022 710.00p 719.00p 701.00p 710.00p 4829
01/06/2022 710.00p 714.00p 702.00p 710.00p 5626
31/05/2022 710.00p 717.00p 702.00p 710.00p 7290
27/05/2022 710.00p 719.00p 710.00p 710.00p 931
26/05/2022 710.00p 719.00p 710.00p 710.00p 277
25/05/2022 700.00p 710.00p 700.00p 710.00p 1031
24/05/2022 700.00p 705.60p 690.55p 700.00p 1711
23/05/2022 700.00p 700.00p 690.00p 700.00p 1570
20/05/2022 700.00p 700.00p 670.00p 700.00p 3396
19/05/2022 690.00p 700.00p 680.00p 700.00p 4110
18/05/2022 690.00p 700.00p 680.00p 690.00p 885
17/05/2022 710.00p 710.00p 670.00p 690.00p 7980
16/05/2022 710.00p 710.00p 690.80p 710.00p 692
13/05/2022 710.00p 712.00p 692.00p 710.00p 877
12/05/2022 700.00p 717.00p 690.00p 710.00p 4685
11/05/2022 690.00p 709.40p 680.00p 700.00p 4042
10/05/2022 690.00p 694.00p 680.00p 690.00p 31522
09/05/2022 765.00p 777.00p 678.58p 690.00p 24895
06/05/2022 785.00p 790.00p 751.00p 765.00p 4291
05/05/2022 775.00p 790.00p 770.00p 785.00p 4325
04/05/2022 775.00p 795.00p 761.55p 775.00p 464
03/05/2022 775.00p 800.00p 750.00p 775.00p 378
29/04/2022 790.00p 796.80p 750.00p 780.00p 14994
28/04/2022 830.00p 840.00p 780.00p 790.00p 5343
27/04/2022 830.00p 830.00p 810.00p 830.00p 616
26/04/2022 830.00p 830.00p 811.00p 830.00p 3451
25/04/2022 855.00p 858.00p 800.04p 830.00p 5933
22/04/2022 865.00p 865.00p 850.00p 865.00p 64
21/04/2022 865.00p 872.00p 850.00p 865.00p 4423
20/04/2022 870.00p 890.00p 850.00p 865.00p 5447
19/04/2022 860.00p 870.00p 857.55p 860.00p 967
14/04/2022 860.00p 865.00p 857.11p 860.00p 2093
13/04/2022 860.00p 866.99p 855.10p 860.00p 3194
12/04/2022 860.00p 867.25p 854.10p 860.00p 71219
11/04/2022 860.00p 870.00p 850.00p 860.00p 7699
08/04/2022 860.00p 869.00p 851.20p 860.00p 3239
07/04/2022 850.00p 870.00p 850.00p 860.00p 2420
06/04/2022 810.00p 858.20p 810.00p 845.00p 22134
05/04/2022 820.00p 822.00p 801.00p 810.00p 11850
04/04/2022 863.00p 863.00p 810.00p 815.00p 10889
01/04/2022 870.00p 876.00p 863.00p 863.00p 200
31/03/2022 870.00p 870.00p 850.00p 862.50p 2496
30/03/2022 910.00p 910.00p 860.00p 875.00p 6788
29/03/2022 910.00p 930.00p 890.00p 910.00p 737
28/03/2022 925.00p 960.00p 890.00p 910.00p 66690
25/03/2022 885.00p 935.00p 881.11p 925.00p 9222
24/03/2022 880.00p 900.00p 870.60p 885.00p 3393
23/03/2022 875.00p 898.00p 864.00p 880.00p 3901
22/03/2022 825.00p 900.00p 825.00p 875.00p 15990
21/03/2022 825.00p 837.50p 817.50p 825.00p 245
18/03/2022 825.00p 845.00p 825.00p 825.00p 13547
17/03/2022 825.00p 834.00p 825.00p 825.00p 1666
16/03/2022 825.00p 831.00p 812.55p 825.00p 2617
15/03/2022 825.00p 832.50p 825.00p 825.00p 332
14/03/2022 827.50p 837.40p 810.00p 825.00p 5193
11/03/2022 827.50p 834.00p 811.75p 827.50p 1226
10/03/2022 822.50p 827.96p 818.90p 827.50p 2508
09/03/2022 822.50p 830.00p 810.00p 822.50p 22924
08/03/2022 815.00p 830.00p 790.00p 790.00p 77459
07/03/2022 865.00p 872.50p 802.20p 815.00p 14035
04/03/2022 885.00p 892.00p 850.00p 870.00p 6406
03/03/2022 885.00p 905.00p 881.00p 885.00p 1745
02/03/2022 885.00p 894.00p 885.00p 885.00p 67
01/03/2022 895.00p 915.00p 885.00p 885.00p 2129
28/02/2022 890.00p 910.00p 880.00p 895.00p 3503
25/02/2022 870.00p 900.00p 870.00p 890.00p 1892
24/02/2022 852.50p 890.00p 831.00p 870.00p 10835
23/02/2022 875.00p 908.00p 867.55p 890.00p 5134
22/02/2022 925.00p 925.00p 865.00p 875.00p 5172
21/02/2022 925.00p 940.00p 913.25p 925.00p 3764
18/02/2022 920.00p 939.00p 917.50p 925.00p 2801
17/02/2022 895.00p 930.00p 895.00p 920.00p 6863
16/02/2022 900.00p 916.00p 895.00p 895.00p 3038
15/02/2022 860.00p 904.00p 860.00p 895.00p 4863
14/02/2022 875.00p 875.00p 830.00p 860.00p 17414
11/02/2022 885.00p 900.00p 871.00p 880.00p 29593
10/02/2022 915.00p 924.00p 875.35p 885.00p 53977
09/02/2022 920.00p 937.00p 900.00p 915.00p 6707
08/02/2022 925.00p 937.40p 916.55p 920.00p 7904
07/02/2022 930.00p 950.00p 900.20p 925.00p 62902
04/02/2022 880.00p 886.40p 870.00p 880.00p 1217
03/02/2022 860.00p 900.00p 860.00p 880.00p 36573
02/02/2022 860.00p 870.00p 853.00p 860.00p 2753
01/02/2022 860.00p 868.00p 850.00p 860.00p 11353
31/01/2022 875.00p 875.00p 850.00p 850.00p 43678
28/01/2022 875.00p 910.00p 860.00p 910.00p 14448
27/01/2022 875.00p 910.00p 851.00p 910.00p 6677
26/01/2022 875.00p 900.00p 850.00p 875.00p 5753
25/01/2022 822.50p 877.50p 805.00p 875.00p 57289
24/01/2022 990.00p 990.00p 800.00p 815.00p 91985
21/01/2022 1,012.50p 1,019.50p 980.00p 990.00p 6621
20/01/2022 1,040.00p 1,040.00p 995.75p 1,002.50p 22571
19/01/2022 1,040.00p 1,040.00p 1,020.00p 1,040.00p 1515
18/01/2022 1,030.00p 1,030.00p 1,000.00p 1,030.00p 117860
17/01/2022 1,090.00p 1,090.00p 1,010.00p 1,030.00p 2531
14/01/2022 1,100.00p 1,100.00p 1,080.00p 1,090.00p 2381
13/01/2022 1,100.00p 1,140.00p 1,080.00p 1,140.00p 2152
12/01/2022 1,115.00p 1,115.00p 1,076.00p 1,100.00p 7135
10/01/2022 1,095.00p 1,115.00p 1,080.00p 1,115.00p 5282
07/01/2022 1,095.00p 1,110.00p 1,080.00p 1,095.00p 9788
06/01/2022 1,095.00p 1,095.00p 1,085.00p 1,095.00p 620
05/01/2022 1,095.00p 1,109.00p 1,089.00p 1,095.00p 7984
04/01/2022 1,100.00p 1,115.60p 1,080.85p 1,095.00p 3439
31/12/2021 1,100.00p 1,120.00p 1,087.50p 1,100.00p 1349
30/12/2021 1,120.00p 1,130.00p 1,085.00p 1,100.00p 5084
29/12/2021 1,120.00p 1,130.00p 1,110.00p 1,120.00p 1807
24/12/2021 1,105.00p 1,130.00p 1,105.00p 1,120.00p 3759
23/12/2021 1,020.00p 1,120.00p 1,014.80p 1,120.00p 22668
22/12/2021 975.00p 1,034.00p 975.00p 1,020.00p 7361
21/12/2021 975.00p 1,000.00p 963.00p 975.00p 4586
20/12/2021 975.00p 1,000.00p 950.00p 975.00p 11154
17/12/2021 990.00p 1,020.00p 961.00p 975.00p 29453
16/12/2021 995.00p 1,020.00p 950.00p 990.00p 7212
15/12/2021 995.00p 1,040.00p 950.00p 995.00p 4657
14/12/2021 995.00p 1,000.00p 990.00p 995.00p 1343
13/12/2021 995.00p 1,007.00p 980.00p 1,000.00p 4886
10/12/2021 1,005.00p 1,015.00p 940.00p 1,015.00p 48309

*Close Price adjusted for both dividends and splits