Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2020 263.00p 272.00p 251.30p 263.00p 1457
28/04/2020 265.00p 275.00p 250.60p 263.00p 2462
27/04/2020 265.00p 280.00p 254.50p 265.00p 8483
24/04/2020 265.00p 265.00p 265.00p 265.00p 0
23/04/2020 265.00p 278.00p 255.00p 265.00p 589
22/04/2020 265.00p 265.00p 265.00p 265.00p 0
21/04/2020 267.50p 280.00p 259.00p 265.00p 481
20/04/2020 267.50p 267.50p 267.50p 267.50p 0
17/04/2020 267.50p 280.00p 258.75p 267.50p 3253
16/04/2020 267.50p 277.50p 255.50p 267.50p 1823
15/04/2020 267.50p 267.50p 255.50p 267.50p 2497
09/04/2020 270.00p 270.00p 266.00p 267.50p 264
08/04/2020 265.00p 280.00p 265.00p 270.00p 4708
07/04/2020 260.00p 277.00p 251.00p 265.00p 4259
06/04/2020 260.00p 269.80p 260.00p 260.00p 2368
03/04/2020 275.00p 275.00p 254.09p 260.00p 8564
02/04/2020 275.00p 275.00p 275.00p 275.00p 0
01/04/2020 280.00p 285.00p 272.00p 275.00p 5450
31/03/2020 272.50p 285.00p 272.50p 280.00p 12026
30/03/2020 270.00p 284.75p 263.94p 272.50p 4750
27/03/2020 267.50p 274.85p 265.00p 267.50p 1678
26/03/2020 267.50p 274.85p 265.00p 267.50p 1668
25/03/2020 262.50p 275.00p 260.00p 267.50p 2200
24/03/2020 257.50p 263.50p 256.00p 257.50p 2811
23/03/2020 257.50p 263.50p 256.00p 257.50p 19847
20/03/2020 257.50p 257.50p 255.00p 257.50p 7898
19/03/2020 255.00p 268.00p 251.80p 257.50p 8396
18/03/2020 260.00p 268.00p 251.50p 255.00p 9400
17/03/2020 259.50p 269.80p 255.00p 260.00p 4751
16/03/2020 258.00p 259.50p 255.00p 259.50p 8455
13/03/2020 260.00p 268.00p 255.00p 258.00p 3025
12/03/2020 262.50p 268.00p 250.40p 260.00p 153987
11/03/2020 272.50p 272.50p 268.30p 272.50p 1203
10/03/2020 262.50p 275.50p 262.50p 272.50p 6114
09/03/2020 272.50p 275.00p 250.50p 262.50p 14753
06/03/2020 278.50p 284.35p 275.00p 275.00p 7286
05/03/2020 278.50p 285.00p 272.65p 278.50p 12009
04/03/2020 278.50p 281.90p 272.65p 278.50p 3977
03/03/2020 272.50p 282.00p 266.00p 278.50p 8221
02/03/2020 277.50p 280.00p 263.85p 272.50p 18099
28/02/2020 276.00p 290.00p 270.00p 277.50p 12453
27/02/2020 280.00p 284.60p 270.00p 275.00p 3193
26/02/2020 292.00p 292.00p 278.00p 286.00p 1037
25/02/2020 301.00p 301.00p 284.00p 292.00p 8494
24/02/2020 317.50p 317.50p 293.00p 301.00p 9778
21/02/2020 320.00p 326.66p 315.00p 317.50p 242
20/02/2020 320.00p 329.00p 315.00p 320.00p 2851
19/02/2020 327.50p 334.00p 315.00p 320.00p 9825
18/02/2020 321.00p 327.50p 319.00p 327.50p 8650
17/02/2020 325.00p 325.00p 318.00p 321.00p 8123
14/02/2020 325.00p 326.66p 320.50p 325.00p 3349
13/02/2020 325.00p 329.90p 320.50p 325.00p 1059
12/02/2020 340.00p 340.00p 320.50p 325.00p 25633
11/02/2020 336.50p 343.18p 333.33p 340.00p 25225
10/02/2020 340.00p 363.50p 335.00p 337.50p 50305
07/02/2020 320.00p 324.85p 311.00p 317.50p 2888
06/02/2020 317.50p 338.00p 310.30p 317.50p 19384
05/02/2020 300.00p 320.00p 300.00p 317.50p 6975
04/02/2020 287.50p 300.00p 286.22p 297.50p 7064
03/02/2020 287.50p 299.50p 286.22p 290.00p 4562
31/01/2020 287.50p 299.80p 286.00p 290.00p 1740
30/01/2020 290.00p 299.80p 286.00p 290.00p 1326
29/01/2020 290.00p 290.00p 286.00p 290.00p 506
28/01/2020 287.50p 300.00p 287.00p 290.00p 4201
27/01/2020 290.00p 300.00p 287.00p 290.00p 2665
24/01/2020 290.00p 290.00p 286.00p 290.00p 90
23/01/2020 287.50p 290.00p 287.50p 290.00p 1500
22/01/2020 290.00p 300.00p 285.00p 290.00p 1983
21/01/2020 280.00p 290.00p 280.00p 290.00p 3903
20/01/2020 277.50p 285.00p 277.50p 280.00p 568
17/01/2020 280.00p 280.00p 277.50p 280.00p 208
16/01/2020 277.50p 280.00p 276.25p 280.00p 11188
15/01/2020 270.00p 277.50p 268.00p 277.50p 5533
14/01/2020 270.00p 273.00p 268.00p 270.00p 1735
13/01/2020 267.50p 273.44p 267.50p 270.00p 5180
10/01/2020 270.00p 270.00p 267.50p 270.00p 4500
09/01/2020 270.00p 270.00p 260.00p 265.00p 4268
08/01/2020 267.50p 270.00p 263.75p 270.00p 1243
07/01/2020 267.50p 270.00p 260.30p 267.50p 2787
06/01/2020 267.50p 271.25p 260.00p 267.50p 6323
03/01/2020 270.00p 272.45p 261.50p 267.50p 2071
02/01/2020 270.00p 272.90p 265.20p 270.00p 2195
31/12/2019 270.00p 274.00p 270.00p 270.00p 489
30/12/2019 270.00p 274.50p 266.00p 270.00p 6101
27/12/2019 270.00p 270.00p 270.00p 270.00p 7272
24/12/2019 270.00p 270.00p 266.00p 270.00p 359
23/12/2019 270.00p 270.00p 266.00p 270.00p 141
20/12/2019 277.50p 277.50p 266.00p 270.00p 6662
19/12/2019 277.50p 279.75p 275.50p 277.50p 1812
18/12/2019 277.50p 277.50p 277.50p 277.50p 0
17/12/2019 277.50p 277.50p 277.50p 277.50p 0
16/12/2019 277.50p 279.95p 275.25p 277.50p 8594
13/12/2019 280.00p 280.00p 276.00p 277.50p 547
12/12/2019 282.50p 282.50p 276.00p 280.00p 300
11/12/2019 289.50p 289.50p 276.00p 282.50p 3913
10/12/2019 289.50p 294.45p 284.22p 289.50p 2630
09/12/2019 289.50p 289.50p 289.50p 289.50p 0
06/12/2019 290.00p 294.00p 289.50p 289.50p 1439
05/12/2019 277.50p 295.00p 270.30p 290.00p 8460
04/12/2019 277.50p 284.00p 270.30p 277.50p 1264
03/12/2019 277.50p 277.50p 270.06p 277.50p 4074
02/12/2019 284.00p 285.00p 270.30p 277.50p 5874
29/11/2019 284.00p 288.00p 281.00p 284.00p 8951
28/11/2019 277.50p 288.00p 268.25p 284.00p 14889
27/11/2019 270.00p 284.25p 267.00p 277.50p 21839
26/11/2019 270.00p 273.80p 270.00p 270.00p 602
25/11/2019 270.00p 274.50p 265.00p 270.00p 7549
22/11/2019 270.00p 273.50p 265.00p 270.00p 6089
21/11/2019 270.00p 270.00p 265.50p 270.00p 31
20/11/2019 270.00p 273.50p 265.50p 270.00p 254
19/11/2019 262.00p 275.00p 262.00p 270.00p 5294
18/11/2019 265.00p 268.86p 255.70p 262.00p 13792
15/11/2019 265.00p 270.00p 255.40p 267.50p 8860
14/11/2019 275.00p 275.00p 250.50p 262.50p 8405
13/11/2019 275.00p 275.90p 270.00p 275.00p 2500
12/11/2019 275.00p 275.00p 270.20p 275.00p 4509
11/11/2019 275.00p 277.00p 270.20p 275.00p 10093
08/11/2019 275.00p 275.00p 270.00p 275.00p 7547
07/11/2019 275.00p 275.00p 271.50p 275.00p 6500
06/11/2019 275.00p 279.85p 275.00p 275.00p 525
05/11/2019 275.00p 277.00p 270.50p 275.00p 2772
04/11/2019 275.00p 277.00p 270.00p 275.00p 33510
01/11/2019 275.00p 276.60p 272.50p 275.00p 1271
31/10/2019 280.00p 280.00p 271.00p 275.00p 1720
30/10/2019 282.50p 282.50p 271.00p 280.00p 3711
29/10/2019 282.50p 282.50p 281.00p 282.50p 4000
28/10/2019 274.00p 297.92p 274.00p 282.50p 21600
25/10/2019 266.00p 266.00p 254.00p 266.00p 4427
24/10/2019 274.00p 274.00p 255.20p 266.00p 6345
23/10/2019 274.00p 274.00p 272.10p 274.00p 750
22/10/2019 275.00p 275.00p 272.00p 274.00p 2322
21/10/2019 260.50p 279.50p 260.50p 275.00p 10663
18/10/2019 259.00p 263.64p 254.75p 260.50p 5361
17/10/2019 248.00p 270.00p 248.00p 259.00p 33394
16/10/2019 237.00p 250.00p 237.00p 248.00p 25810
15/10/2019 236.00p 246.80p 236.00p 237.00p 19584
14/10/2019 232.00p 241.75p 232.00p 236.00p 40704
11/10/2019 236.00p 237.75p 229.93p 232.00p 18407
10/10/2019 240.50p 241.00p 235.00p 237.50p 9146
09/10/2019 265.00p 265.00p 232.00p 242.00p 31730
08/10/2019 267.50p 267.50p 262.00p 262.00p 6159
07/10/2019 266.00p 270.00p 260.00p 267.50p 16118
04/10/2019 280.00p 280.00p 265.00p 268.50p 15483
03/10/2019 280.00p 280.00p 272.00p 280.00p 398
02/10/2019 282.00p 282.00p 273.00p 280.00p 1900
01/10/2019 281.50p 282.00p 273.00p 282.00p 6973
30/09/2019 275.00p 285.20p 273.35p 281.50p 35509
27/09/2019 262.00p 264.00p 261.00p 262.00p 2061
26/09/2019 263.00p 264.00p 262.00p 262.00p 8399
25/09/2019 269.50p 270.00p 260.30p 263.00p 5829
24/09/2019 271.50p 271.50p 269.00p 269.50p 17408
23/09/2019 280.00p 280.00p 271.50p 271.50p 5821
20/09/2019 281.00p 281.00p 272.00p 281.00p 1213
19/09/2019 281.00p 281.00p 272.00p 281.00p 1823
18/09/2019 281.00p 281.00p 273.20p 281.00p 576
17/09/2019 277.50p 280.00p 270.10p 276.00p 16042
16/09/2019 277.50p 281.69p 270.10p 277.50p 4977
13/09/2019 277.50p 284.50p 270.10p 277.50p 11461
12/09/2019 297.50p 297.50p 277.50p 280.00p 15358
11/09/2019 307.50p 307.50p 285.00p 297.50p 15145
10/09/2019 307.50p 307.50p 300.00p 307.50p 22
09/09/2019 311.00p 311.00p 300.00p 307.50p 6954
06/09/2019 317.50p 317.50p 302.00p 311.00p 5129
05/09/2019 317.50p 317.50p 317.50p 317.50p 0
04/09/2019 317.50p 319.50p 309.00p 317.50p 932
03/09/2019 317.50p 317.50p 317.50p 317.50p 0
02/09/2019 317.50p 318.00p 309.00p 317.50p 6211
30/08/2019 317.50p 317.50p 309.00p 317.50p 60410
29/08/2019 319.00p 319.00p 309.00p 317.50p 1557
28/08/2019 319.00p 319.00p 312.01p 319.00p 34
27/08/2019 320.00p 320.00p 312.00p 319.00p 2346
23/08/2019 320.00p 320.00p 319.00p 319.00p 0
22/08/2019 320.00p 320.00p 319.00p 319.00p 0
21/08/2019 318.00p 319.00p 312.00p 319.00p 4361
20/08/2019 319.00p 319.00p 314.20p 319.00p 4376
19/08/2019 319.00p 319.00p 314.20p 319.00p 335
16/08/2019 308.00p 319.00p 308.00p 319.00p 5901
15/08/2019 323.00p 323.00p 302.00p 308.00p 15530
14/08/2019 326.50p 326.50p 323.00p 324.50p 2649
13/08/2019 326.50p 326.50p 323.00p 326.50p 2428
12/08/2019 328.50p 328.50p 323.14p 326.50p 1697
09/08/2019 332.00p 334.00p 324.00p 328.50p 5189
08/08/2019 332.50p 332.50p 324.00p 332.00p 11
07/08/2019 348.00p 354.72p 330.00p 332.50p 7436
06/08/2019 327.50p 331.00p 320.00p 330.50p 13444
05/08/2019 335.00p 335.00p 320.00p 327.50p 6415
02/08/2019 335.00p 335.00p 330.00p 335.00p 1437
01/08/2019 335.00p 336.84p 331.00p 335.00p 1271
31/07/2019 335.00p 337.00p 330.00p 335.00p 5286
30/07/2019 340.50p 342.00p 335.00p 335.00p 6516
29/07/2019 339.00p 345.00p 332.14p 340.50p 8974
26/07/2019 342.50p 342.50p 341.50p 341.50p 7500
25/07/2019 341.50p 341.50p 341.50p 341.50p 0
24/07/2019 341.50p 346.70p 336.50p 341.50p 4846
23/07/2019 341.50p 341.50p 335.65p 341.50p 5300
22/07/2019 341.50p 347.35p 335.65p 341.50p 4819
19/07/2019 341.50p 344.00p 335.00p 341.50p 12473
18/07/2019 348.00p 350.00p 340.80p 344.00p 9945
17/07/2019 353.00p 353.00p 350.00p 353.00p 2406
16/07/2019 353.00p 354.00p 350.12p 353.00p 2233

*Close Price adjusted for both dividends and splits