W Resources (WRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W Resources

Date Open High Low Close* Volume
25/05/2022 2.65p 2.65p 2.65p 2.65p 0
24/05/2022 2.65p 2.65p 2.65p 2.65p 0
23/05/2022 2.65p 2.65p 2.65p 2.65p 0
20/05/2022 2.65p 2.65p 2.65p 2.65p 0
19/05/2022 2.65p 2.65p 2.65p 2.65p 0
18/05/2022 2.65p 2.65p 2.65p 2.65p 0
17/05/2022 2.65p 2.65p 2.65p 2.65p 0
16/05/2022 2.65p 2.65p 2.65p 2.65p 0
13/05/2022 2.65p 2.65p 2.65p 2.65p 0
12/05/2022 2.65p 2.65p 2.65p 2.65p 0
11/05/2022 2.65p 2.65p 2.65p 2.65p 0
10/05/2022 2.65p 2.65p 2.65p 2.65p 0
09/05/2022 2.65p 2.65p 2.65p 2.65p 0
06/05/2022 2.65p 2.65p 2.65p 2.65p 0
05/05/2022 2.65p 2.65p 2.65p 2.65p 0
04/05/2022 2.65p 2.65p 2.65p 2.65p 0
03/05/2022 2.65p 2.65p 2.65p 2.65p 0
29/04/2022 2.65p 2.65p 2.65p 2.65p 0
28/04/2022 2.65p 2.65p 2.65p 2.65p 0
27/04/2022 2.65p 2.65p 2.65p 2.65p 0
26/04/2022 2.65p 2.65p 2.65p 2.65p 0
25/04/2022 2.65p 2.65p 2.65p 2.65p 0
22/04/2022 2.65p 2.65p 2.65p 2.65p 0
21/04/2022 2.65p 2.65p 2.65p 2.65p 0
20/04/2022 2.65p 2.65p 2.65p 2.65p 0
19/04/2022 2.65p 2.65p 2.65p 2.65p 0
14/04/2022 2.65p 2.65p 2.65p 2.65p 0
13/04/2022 2.65p 2.65p 2.65p 2.65p 0
12/04/2022 2.65p 2.65p 2.65p 2.65p 0
11/04/2022 2.65p 2.65p 2.65p 2.65p 0
08/04/2022 2.65p 2.65p 2.65p 2.65p 0
07/04/2022 2.65p 2.65p 2.65p 2.65p 0
06/04/2022 2.65p 2.65p 2.65p 2.65p 0
05/04/2022 2.65p 2.65p 2.65p 2.65p 0
04/04/2022 2.65p 2.75p 2.57p 2.65p 60043
01/04/2022 2.65p 2.65p 2.57p 2.65p 102613
31/03/2022 2.65p 2.77p 2.50p 2.65p 525555
30/03/2022 2.65p 2.77p 2.50p 2.65p 244891
29/03/2022 2.65p 2.73p 2.57p 2.65p 512219
28/03/2022 2.65p 2.65p 2.50p 2.65p 1500000
25/03/2022 2.70p 2.80p 2.65p 2.65p 515788
24/03/2022 2.65p 2.77p 2.65p 2.70p 438649
23/03/2022 2.65p 2.70p 2.53p 2.65p 141123
22/03/2022 2.85p 2.85p 2.65p 2.65p 262239
21/03/2022 2.90p 2.93p 2.70p 2.85p 579459
18/03/2022 3.05p 3.08p 2.81p 2.90p 621237
17/03/2022 3.05p 3.10p 2.90p 3.05p 144442
16/03/2022 3.15p 3.15p 3.00p 3.05p 492265
15/03/2022 3.15p 3.17p 3.05p 3.15p 292902
14/03/2022 2.90p 3.25p 2.81p 3.15p 1039790
11/03/2022 2.55p 2.95p 2.44p 2.90p 1016933
10/03/2022 2.55p 2.64p 2.55p 2.55p 86227
09/03/2022 2.45p 2.60p 2.45p 2.55p 209693
08/03/2022 2.35p 2.48p 2.35p 2.45p 320508
07/03/2022 2.35p 2.40p 2.25p 2.35p 171506
04/03/2022 2.60p 2.60p 2.21p 2.35p 546521
03/03/2022 2.65p 2.69p 2.60p 2.60p 300137
02/03/2022 2.40p 2.70p 2.40p 2.65p 1432207
01/03/2022 2.35p 2.43p 2.20p 2.35p 134435
28/02/2022 2.35p 2.40p 2.20p 2.35p 198302
25/02/2022 2.40p 2.42p 2.25p 2.35p 60145
24/02/2022 2.40p 2.40p 2.30p 2.40p 119981
23/02/2022 2.20p 2.45p 2.16p 2.40p 1333196
22/02/2022 2.20p 2.20p 2.16p 2.20p 139534
21/02/2022 2.30p 2.35p 2.13p 2.20p 1068701
18/02/2022 2.55p 2.55p 2.25p 2.35p 993245
17/02/2022 2.55p 2.57p 2.50p 2.55p 284433
16/02/2022 2.70p 2.72p 2.50p 2.55p 1023471
15/02/2022 4.05p 4.05p 2.58p 2.70p 4881992
14/02/2022 4.13p 4.13p 3.90p 4.05p 319872
11/02/2022 4.13p 4.13p 4.00p 4.13p 85855
10/02/2022 4.13p 4.13p 4.00p 4.13p 25662
09/02/2022 4.13p 4.13p 4.01p 4.13p 260543
08/02/2022 4.13p 4.14p 4.01p 4.13p 193499
07/02/2022 4.13p 4.15p 4.01p 4.13p 489607
04/02/2022 4.18p 4.18p 4.00p 4.13p 349074
03/02/2022 4.18p 4.25p 4.10p 4.18p 210000
02/02/2022 4.15p 4.20p 4.11p 4.18p 367780
01/02/2022 4.20p 4.20p 4.15p 4.15p 205306
31/01/2022 4.15p 4.25p 4.11p 4.20p 386692
28/01/2022 4.15p 4.20p 4.15p 4.15p 59038
27/01/2022 4.15p 4.20p 4.09p 4.15p 356903
26/01/2022 4.20p 4.35p 4.20p 4.35p 805582
25/01/2022 4.35p 4.35p 4.15p 4.20p 324152
24/01/2022 4.60p 4.60p 4.21p 4.35p 1036911
21/01/2022 4.60p 4.62p 4.51p 4.60p 230482
20/01/2022 4.60p 4.60p 4.50p 4.60p 13502
19/01/2022 4.60p 4.80p 4.50p 4.80p 324342
18/01/2022 4.60p 4.65p 4.53p 4.60p 271455
17/01/2022 4.35p 4.67p 4.35p 4.60p 1371637
14/01/2022 4.70p 4.70p 4.28p 4.35p 988331
13/01/2022 4.60p 4.82p 4.56p 4.75p 808262
12/01/2022 4.40p 4.65p 4.23p 4.60p 2231871
10/01/2022 4.10p 4.10p 3.90p 4.05p 468079
07/01/2022 4.10p 4.13p 3.93p 4.10p 519490
06/01/2022 4.30p 4.35p 3.88p 4.10p 1623727
05/01/2022 4.90p 4.90p 4.20p 4.30p 981427
04/01/2022 4.75p 4.75p 4.70p 4.75p 159519
03/01/2022 4.85p 4.85p 4.50p 4.75p 438759
31/12/2021 4.85p 4.85p 4.50p 4.75p 438759
30/12/2021 4.95p 5.00p 4.70p 4.85p 312346
29/12/2021 5.00p 5.06p 4.81p 4.95p 203837
28/12/2021 5.00p 5.00p 5.00p 5.00p 0
27/12/2021 5.00p 5.00p 5.00p 5.00p 0
24/12/2021 5.00p 5.00p 5.00p 5.00p 0
23/12/2021 4.85p 5.15p 4.80p 5.00p 238108
22/12/2021 4.85p 4.99p 4.85p 4.85p 272185
21/12/2021 4.85p 4.99p 4.80p 4.85p 170099
20/12/2021 4.90p 4.99p 4.78p 4.85p 83794
17/12/2021 4.80p 4.95p 4.73p 4.90p 647401
16/12/2021 4.90p 4.94p 4.70p 4.80p 261238
15/12/2021 4.90p 4.90p 4.80p 4.90p 61556
14/12/2021 5.10p 5.10p 4.80p 4.90p 431286
13/12/2021 5.10p 5.12p 5.03p 5.10p 381241
10/12/2021 5.10p 5.10p 5.00p 5.10p 240145
09/12/2021 5.10p 5.14p 5.03p 5.10p 45520
08/12/2021 5.00p 5.19p 5.00p 5.10p 617009
07/12/2021 5.15p 5.15p 5.00p 5.00p 458576
06/12/2021 5.20p 5.20p 5.00p 5.15p 529471
03/12/2021 5.30p 5.30p 5.13p 5.20p 272799
02/12/2021 5.40p 5.40p 5.20p 5.30p 404290
01/12/2021 5.60p 5.60p 5.30p 5.40p 323820
30/11/2021 5.65p 5.80p 5.60p 5.60p 205129
29/11/2021 5.85p 5.85p 5.60p 5.70p 182690
26/11/2021 5.90p 6.00p 5.70p 5.85p 203009
25/11/2021 5.90p 5.90p 5.82p 5.90p 44250
24/11/2021 5.90p 5.92p 5.83p 5.90p 76092
23/11/2021 5.90p 6.10p 5.85p 5.90p 263527
22/11/2021 6.05p 6.13p 5.90p 5.95p 362504
19/11/2021 6.10p 6.15p 6.00p 6.05p 77716
18/11/2021 6.10p 6.20p 6.00p 6.10p 86246
17/11/2021 6.10p 6.17p 6.00p 6.10p 101040
16/11/2021 6.20p 6.25p 6.00p 6.10p 33406
15/11/2021 6.30p 6.39p 6.20p 6.20p 406417
12/11/2021 6.25p 6.40p 6.20p 6.30p 444566
11/11/2021 6.25p 6.40p 6.21p 6.25p 11670
10/11/2021 6.25p 6.40p 6.25p 6.25p 7671
09/11/2021 6.05p 6.25p 6.03p 6.25p 490858
08/11/2021 6.05p 6.05p 5.90p 6.05p 510744
05/11/2021 6.05p 6.05p 5.92p 6.05p 216122
04/11/2021 6.20p 6.20p 5.92p 6.05p 375486
03/11/2021 6.40p 6.40p 6.10p 6.20p 413035
02/11/2021 6.65p 6.65p 6.30p 6.40p 178223
01/11/2021 6.75p 6.95p 6.40p 6.65p 641152
29/10/2021 6.60p 6.60p 6.50p 6.60p 25797
28/10/2021 6.80p 6.80p 6.55p 6.60p 188683
27/10/2021 6.85p 6.85p 6.63p 6.80p 156562
26/10/2021 6.85p 6.85p 6.80p 6.85p 26939
25/10/2021 6.85p 6.89p 6.84p 6.85p 231997
22/10/2021 7.00p 7.00p 6.80p 6.85p 471539
21/10/2021 7.40p 7.50p 7.00p 7.05p 3383578
20/10/2021 7.80p 7.82p 7.71p 7.80p 162909
19/10/2021 7.80p 7.85p 7.73p 7.80p 312354
18/10/2021 7.80p 7.87p 7.70p 7.80p 710580
15/10/2021 7.60p 7.90p 7.60p 7.80p 707823
14/10/2021 7.60p 7.70p 7.53p 7.60p 73717
13/10/2021 7.75p 7.75p 7.51p 7.60p 173075
12/10/2021 8.05p 8.05p 7.55p 7.75p 639702
11/10/2021 8.20p 8.28p 8.10p 8.20p 1391770
08/10/2021 7.35p 8.37p 7.35p 8.20p 2672258
07/10/2021 7.15p 7.39p 7.15p 7.35p 714691
06/10/2021 6.95p 7.34p 6.95p 7.15p 868821
05/10/2021 6.85p 7.00p 6.85p 6.95p 719581
04/10/2021 6.40p 6.97p 6.39p 6.85p 1935205
01/10/2021 6.45p 6.52p 6.20p 6.40p 388457
30/09/2021 6.45p 6.60p 6.40p 6.45p 203208
29/09/2021 6.55p 6.56p 6.31p 6.45p 246529
28/09/2021 6.90p 6.90p 6.51p 6.55p 219697
27/09/2021 6.90p 6.90p 6.46p 6.90p 1054319
24/09/2021 6.20p 6.89p 6.20p 6.60p 1080996
23/09/2021 6.40p 6.45p 6.07p 6.25p 789505
22/09/2021 6.55p 6.55p 6.31p 6.40p 868839
21/09/2021 6.55p 6.55p 6.51p 6.55p 128672
20/09/2021 6.60p 6.69p 6.50p 6.55p 412742
17/09/2021 6.75p 6.76p 6.50p 6.60p 1411518
16/09/2021 6.95p 6.95p 6.70p 6.95p 266875
15/09/2021 6.95p 6.95p 6.71p 6.95p 542449
14/09/2021 6.75p 6.80p 6.52p 6.65p 512353
13/09/2021 6.75p 6.80p 6.70p 6.75p 164819
10/09/2021 6.90p 6.90p 6.71p 6.85p 103374
09/09/2021 6.85p 6.90p 6.74p 6.90p 275971
08/09/2021 6.85p 6.85p 6.73p 6.85p 151327
07/09/2021 6.85p 6.85p 6.72p 6.85p 153547
06/09/2021 6.85p 6.88p 6.85p 6.85p 84207
03/09/2021 6.85p 6.98p 6.85p 6.85p 43483
02/09/2021 6.85p 6.98p 6.85p 6.85p 379268
01/09/2021 6.85p 6.95p 6.85p 6.85p 83372
31/08/2021 6.85p 7.00p 6.72p 6.85p 334513
30/08/2021 6.85p 7.00p 6.85p 6.85p 295848
27/08/2021 6.85p 7.00p 6.85p 6.85p 295848
26/08/2021 7.00p 7.00p 6.85p 7.00p 184030
25/08/2021 7.00p 7.00p 6.80p 7.00p 180471
24/08/2021 7.10p 7.14p 6.90p 7.00p 356701
23/08/2021 7.25p 7.25p 7.01p 7.10p 245007
20/08/2021 7.25p 7.25p 7.06p 7.25p 317164
19/08/2021 7.25p 7.25p 7.00p 7.25p 213101
18/08/2021 7.25p 7.35p 7.13p 7.25p 271399
17/08/2021 7.25p 7.40p 7.25p 7.25p 83670
16/08/2021 7.25p 7.50p 7.25p 7.25p 42467
13/08/2021 7.25p 7.43p 7.25p 7.25p 89274

*Close Price adjusted for both dividends and splits