Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
Water Intelligence (WATR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2017 | 160.00p | 162.40p | 156.10p | 160.00p | 5736 |
| 21/12/2017 | 149.00p | 162.40p | 149.00p | 160.00p | 20212 |
| 20/12/2017 | 148.50p | 151.86p | 145.53p | 148.50p | 4097 |
| 19/12/2017 | 146.00p | 148.50p | 146.00p | 148.50p | 30000 |
| 18/12/2017 | 146.00p | 150.20p | 143.24p | 146.00p | 2252 |
| 15/12/2017 | 146.00p | 146.00p | 142.20p | 146.00p | 10500 |
| 14/12/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 7139 |
| 13/12/2017 | 146.00p | 151.00p | 142.00p | 146.00p | 339 |
| 12/12/2017 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 11/12/2017 | 145.00p | 149.00p | 145.00p | 146.00p | 4 |
| 08/12/2017 | 145.00p | 149.80p | 145.00p | 145.00p | 1661 |
| 07/12/2017 | 140.00p | 147.00p | 138.00p | 145.00p | 21012 |
| 06/12/2017 | 140.00p | 140.00p | 137.50p | 140.00p | 5331 |
| 05/12/2017 | 137.50p | 140.00p | 131.00p | 140.00p | 7500 |
| 04/12/2017 | 140.00p | 142.00p | 135.00p | 137.50p | 2852 |
| 01/12/2017 | 140.00p | 140.00p | 135.00p | 140.00p | 4373 |
| 30/11/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/11/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/11/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/11/2017 | 140.00p | 140.00p | 135.20p | 140.00p | 429 |
| 24/11/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/11/2017 | 140.00p | 140.00p | 135.20p | 140.00p | 4900 |
| 22/11/2017 | 140.00p | 140.00p | 135.50p | 140.00p | 2500 |
| 21/11/2017 | 142.50p | 142.50p | 135.50p | 140.00p | 2185 |
| 20/11/2017 | 140.00p | 145.00p | 142.50p | 142.50p | 0 |
| 17/11/2017 | 142.50p | 142.50p | 140.10p | 142.50p | 3523 |
| 16/11/2017 | 140.00p | 145.00p | 140.00p | 142.50p | 35049 |
| 15/11/2017 | 147.50p | 147.50p | 140.00p | 142.50p | 7148 |
| 14/11/2017 | 148.50p | 148.50p | 142.00p | 147.50p | 2000 |
| 13/11/2017 | 148.50p | 148.50p | 144.56p | 148.50p | 138162 |
| 10/11/2017 | 146.50p | 149.00p | 140.00p | 146.00p | 52914 |
| 09/11/2017 | 146.50p | 147.50p | 140.26p | 146.50p | 5000 |
| 08/11/2017 | 146.50p | 152.74p | 146.50p | 146.50p | 5300 |
| 07/11/2017 | 147.50p | 147.50p | 140.26p | 146.50p | 5500 |
| 06/11/2017 | 150.00p | 154.00p | 140.30p | 147.50p | 11033 |
| 03/11/2017 | 150.00p | 154.00p | 146.00p | 150.00p | 13756 |
| 02/11/2017 | 138.50p | 154.00p | 135.20p | 150.00p | 107452 |
| 01/11/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/10/2017 | 130.00p | 132.90p | 126.50p | 130.00p | 4168 |
| 30/10/2017 | 130.00p | 135.00p | 125.70p | 130.00p | 9320 |
| 27/10/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/10/2017 | 130.00p | 130.00p | 129.00p | 130.00p | 1000 |
| 25/10/2017 | 127.50p | 130.00p | 125.60p | 130.00p | 106298 |
| 24/10/2017 | 125.00p | 129.15p | 125.00p | 127.50p | 23000 |
| 23/10/2017 | 125.00p | 128.00p | 125.00p | 125.00p | 3900 |
| 20/10/2017 | 127.50p | 127.50p | 125.00p | 125.00p | 4132 |
| 19/10/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 0 |
| 18/10/2017 | 127.50p | 128.50p | 127.00p | 127.50p | 11551 |
| 17/10/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/10/2017 | 127.50p | 127.50p | 126.00p | 127.50p | 31 |
| 13/10/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 830 |
| 12/10/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/10/2017 | 130.00p | 127.50p | 127.50p | 127.50p | 2850 |
| 10/10/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 737 |
| 09/10/2017 | 130.00p | 127.50p | 127.50p | 127.50p | 31 |
| 06/10/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 70168 |
| 05/10/2017 | 127.50p | 130.00p | 127.50p | 127.50p | 0 |
| 04/10/2017 | 127.50p | 132.50p | 127.50p | 127.50p | 16000 |
| 03/10/2017 | 125.00p | 127.50p | 125.00p | 127.50p | 15243 |
| 02/10/2017 | 122.50p | 127.50p | 122.50p | 125.00p | 8718 |
| 29/09/2017 | 125.00p | 125.00p | 122.50p | 122.50p | 9459 |
| 28/09/2017 | 127.50p | 125.00p | 125.00p | 125.00p | 2201 |
| 27/09/2017 | 130.00p | 130.00p | 125.00p | 125.00p | 4766 |
| 26/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 14366 |
| 25/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 124800 |
| 18/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 7616 |
| 15/09/2017 | 134.00p | 134.00p | 130.00p | 130.00p | 3604 |
| 14/09/2017 | 139.00p | 139.00p | 134.00p | 134.00p | 7571 |
| 13/09/2017 | 140.00p | 140.00p | 139.00p | 139.00p | 2000 |
| 12/09/2017 | 141.00p | 141.00p | 140.00p | 140.00p | 12000 |
| 11/09/2017 | 141.00p | 141.00p | 141.00p | 141.00p | 80 |
| 08/09/2017 | 137.50p | 141.00p | 137.50p | 141.00p | 2820 |
| 07/09/2017 | 137.50p | 137.50p | 135.00p | 137.50p | 21651 |
| 06/09/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 6787 |
| 05/09/2017 | 137.50p | 137.50p | 135.00p | 137.50p | 4340 |
| 04/09/2017 | 130.00p | 139.00p | 130.00p | 135.00p | 28152 |
| 01/09/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 2105 |
| 31/08/2017 | 132.50p | 132.50p | 130.00p | 130.00p | 9426 |
| 30/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 3933 |
| 29/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 1632 |
| 25/08/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 458 |
| 24/08/2017 | 131.00p | 135.00p | 131.00p | 132.50p | 16171 |
| 23/08/2017 | 128.50p | 131.00p | 127.00p | 131.00p | 21938 |
| 22/08/2017 | 122.50p | 127.00p | 122.50p | 127.00p | 19909 |
| 21/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/08/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/08/2017 | 121.50p | 122.50p | 121.50p | 122.50p | 144 |
| 16/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 15/08/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 9192 |
| 14/08/2017 | 122.50p | 122.50p | 121.50p | 121.50p | 52581 |
| 11/08/2017 | 123.50p | 123.50p | 122.50p | 122.50p | 17708 |
| 10/08/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 2072 |
| 09/08/2017 | 110.50p | 123.50p | 108.00p | 123.50p | 57161 |
| 08/08/2017 | 108.00p | 108.00p | 106.00p | 108.00p | 24789 |
| 07/08/2017 | 109.50p | 109.50p | 105.00p | 106.00p | 14675 |
| 04/08/2017 | 109.50p | 109.50p | 109.50p | 109.50p | 18701 |
| 03/08/2017 | 109.50p | 109.50p | 109.50p | 109.50p | 446 |
| 02/08/2017 | 115.00p | 115.00p | 109.50p | 109.50p | 10143 |
| 01/08/2017 | 117.50p | 117.50p | 114.00p | 115.00p | 7875 |
| 31/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 650 |
| 28/07/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/07/2017 | 120.00p | 120.00p | 117.50p | 117.50p | 4008 |
| 26/07/2017 | 122.50p | 122.50p | 120.00p | 120.00p | 6115 |
| 25/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 372 |
| 24/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 1262 |
| 21/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 4509 |
| 19/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/07/2017 | 122.50p | 122.50p | 122.50p | 122.50p | 3000 |
| 17/07/2017 | 125.00p | 125.00p | 120.00p | 122.50p | 8622 |
| 14/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 8731 |
| 13/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 647 |
| 10/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 1572 |
| 05/07/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/07/2017 | 130.00p | 130.00p | 125.00p | 125.00p | 12293 |
| 03/07/2017 | 132.50p | 132.50p | 130.00p | 130.00p | 10500 |
| 30/06/2017 | 130.00p | 132.50p | 130.00p | 132.50p | 12500 |
| 29/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 21669 |
| 28/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 920 |
| 27/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/06/2017 | 131.50p | 131.50p | 130.00p | 130.00p | 25463 |
| 23/06/2017 | 135.00p | 135.00p | 131.50p | 131.50p | 6536 |
| 22/06/2017 | 132.50p | 135.00p | 132.50p | 135.00p | 0 |
| 21/06/2017 | 127.50p | 133.50p | 127.50p | 132.50p | 0 |
| 20/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/06/2017 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/06/2017 | 127.50p | 127.50p | 120.00p | 127.50p | 7918 |
| 15/06/2017 | 127.50p | 133.22p | 121.65p | 127.50p | 8646 |
| 14/06/2017 | 125.50p | 133.35p | 122.22p | 127.50p | 8421 |
| 13/06/2017 | 113.50p | 128.00p | 112.84p | 125.50p | 66402 |
| 12/06/2017 | 110.00p | 110.00p | 108.00p | 110.00p | 4912 |
| 09/06/2017 | 109.00p | 113.50p | 109.00p | 110.00p | 5000 |
| 08/06/2017 | 109.00p | 109.00p | 103.24p | 109.00p | 500 |
| 07/06/2017 | 107.50p | 109.75p | 107.50p | 109.00p | 4151 |
| 06/06/2017 | 110.00p | 110.00p | 100.91p | 106.50p | 6836 |
| 05/06/2017 | 110.00p | 110.00p | 105.20p | 110.00p | 2904 |
| 02/06/2017 | 111.00p | 111.00p | 105.20p | 110.00p | 6000 |
| 01/06/2017 | 115.00p | 115.00p | 105.00p | 111.00p | 42830 |
| 31/05/2017 | 115.00p | 115.00p | 110.00p | 115.00p | 32500 |
| 30/05/2017 | 115.00p | 115.00p | 110.02p | 115.00p | 870 |
| 26/05/2017 | 120.00p | 120.00p | 110.00p | 115.00p | 42580 |
| 25/05/2017 | 125.00p | 125.00p | 117.50p | 120.00p | 6273 |
| 24/05/2017 | 122.50p | 125.00p | 121.50p | 122.50p | 16022 |
| 23/05/2017 | 125.00p | 125.00p | 121.50p | 122.50p | 16060 |
| 22/05/2017 | 127.50p | 130.00p | 122.10p | 125.00p | 75738 |
| 19/05/2017 | 120.00p | 130.00p | 118.40p | 125.00p | 25609 |
| 18/05/2017 | 121.00p | 130.00p | 120.00p | 120.00p | 8634 |
| 17/05/2017 | 120.00p | 125.00p | 117.00p | 123.50p | 30709 |
| 16/05/2017 | 135.00p | 135.00p | 105.05p | 117.50p | 131439 |
| 15/05/2017 | 130.00p | 140.00p | 127.00p | 133.50p | 48899 |
| 12/05/2017 | 136.00p | 137.50p | 120.10p | 130.00p | 36080 |
| 11/05/2017 | 140.00p | 141.00p | 135.00p | 137.50p | 9696 |
| 10/05/2017 | 140.00p | 140.00p | 135.20p | 140.00p | 2200 |
| 09/05/2017 | 140.00p | 143.00p | 135.20p | 140.00p | 15613 |
| 08/05/2017 | 137.50p | 145.14p | 135.78p | 140.00p | 12959 |
| 05/05/2017 | 136.00p | 141.16p | 132.00p | 136.00p | 5771 |
| 04/05/2017 | 135.00p | 139.80p | 132.00p | 136.00p | 7160 |
| 03/05/2017 | 135.00p | 135.00p | 131.33p | 135.00p | 19 |
| 02/05/2017 | 131.00p | 141.76p | 131.00p | 135.00p | 11612 |
| 28/04/2017 | 125.00p | 135.00p | 125.00p | 131.00p | 34961 |
| 27/04/2017 | 119.00p | 130.00p | 119.00p | 125.00p | 7941 |
| 26/04/2017 | 116.50p | 121.64p | 116.50p | 119.00p | 1500 |
| 25/04/2017 | 116.50p | 116.50p | 116.50p | 116.50p | 7500 |
| 24/04/2017 | 116.50p | 121.00p | 110.00p | 116.50p | 4122 |
| 21/04/2017 | 116.50p | 120.33p | 111.30p | 116.50p | 5170 |
| 20/04/2017 | 116.50p | 117.00p | 111.30p | 116.50p | 4500 |
| 19/04/2017 | 116.50p | 116.50p | 111.30p | 116.50p | 6716 |
| 18/04/2017 | 116.50p | 122.74p | 111.30p | 116.50p | 3252 |
| 13/04/2017 | 115.00p | 118.00p | 111.30p | 116.50p | 4951 |
| 12/04/2017 | 108.50p | 120.00p | 108.50p | 115.00p | 34020 |
| 11/04/2017 | 108.50p | 110.45p | 102.00p | 108.50p | 17000 |
| 10/04/2017 | 108.00p | 108.50p | 102.00p | 108.50p | 5831 |
| 07/04/2017 | 108.00p | 110.16p | 102.00p | 108.00p | 13911 |
| 06/04/2017 | 109.50p | 112.69p | 103.20p | 108.00p | 12244 |
| 05/04/2017 | 120.00p | 120.00p | 106.00p | 109.50p | 50185 |
| 04/04/2017 | 120.00p | 120.50p | 115.20p | 120.00p | 6602 |
| 03/04/2017 | 120.00p | 123.00p | 119.50p | 120.00p | 13272 |
| 31/03/2017 | 120.00p | 123.86p | 115.20p | 120.00p | 16467 |
| 30/03/2017 | 122.50p | 123.00p | 115.20p | 120.00p | 17762 |
| 29/03/2017 | 122.50p | 124.45p | 118.10p | 122.50p | 18390 |
| 28/03/2017 | 122.50p | 122.50p | 116.25p | 122.50p | 8047 |
| 27/03/2017 | 122.50p | 129.70p | 122.50p | 122.50p | 1773 |
| 24/03/2017 | 122.50p | 129.11p | 115.30p | 122.50p | 1386 |
| 23/03/2017 | 122.50p | 128.35p | 118.00p | 122.50p | 4607 |
| 22/03/2017 | 122.50p | 127.00p | 118.00p | 122.50p | 5724 |
| 21/03/2017 | 122.50p | 122.50p | 115.50p | 122.50p | 718 |
| 20/03/2017 | 122.50p | 124.00p | 115.00p | 122.50p | 6745 |
| 17/03/2017 | 125.00p | 127.00p | 120.20p | 125.00p | 2305 |
| 16/03/2017 | 125.00p | 125.00p | 120.00p | 125.00p | 2242 |
| 15/03/2017 | 125.00p | 126.00p | 120.20p | 125.00p | 11145 |
| 14/03/2017 | 125.00p | 129.00p | 122.70p | 125.00p | 8064 |
| 13/03/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 4863 |
*Close Price adjusted for both dividends and splits