W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/04/2015 29.00p 29.40p 28.56p 29.00p 8991
21/04/2015 30.50p 31.25p 28.00p 29.00p 73850
20/04/2015 32.50p 33.00p 29.06p 30.50p 43480
17/04/2015 33.00p 33.00p 31.10p 32.50p 61177
16/04/2015 31.50p 33.70p 31.50p 33.00p 94371
15/04/2015 31.00p 33.50p 28.00p 31.50p 362630
14/04/2015 30.50p 32.65p 29.00p 31.00p 198652
13/04/2015 27.00p 33.94p 26.44p 30.50p 265369
10/04/2015 26.00p 27.90p 25.00p 27.00p 105949
09/04/2015 26.00p 26.95p 25.00p 26.00p 175996
08/04/2015 28.00p 28.00p 25.20p 26.00p 159640
07/04/2015 28.00p 29.50p 26.00p 28.00p 145102
02/04/2015 27.50p 30.00p 26.60p 28.00p 330223
01/04/2015 27.50p 29.90p 25.10p 27.50p 330586
31/03/2015 26.00p 29.90p 26.00p 27.50p 154620
30/03/2015 26.50p 26.90p 25.00p 26.00p 418093
27/03/2015 25.50p 29.90p 25.00p 26.50p 547703
26/03/2015 25.50p 27.00p 23.10p 24.00p 63546
25/03/2015 25.00p 27.00p 23.77p 25.50p 71205
24/03/2015 25.50p 25.50p 22.60p 25.00p 54301
23/03/2015 27.50p 27.70p 23.00p 25.50p 96836
20/03/2015 23.00p 27.50p 22.00p 27.50p 408980
19/03/2015 22.50p 23.20p 21.00p 22.00p 42749
18/03/2015 23.00p 25.50p 22.50p 22.50p 10895
17/03/2015 22.50p 24.80p 22.30p 23.00p 16138
16/03/2015 24.00p 24.00p 22.50p 22.50p 35053
13/03/2015 24.00p 24.00p 23.00p 24.00p 32012
12/03/2015 24.50p 24.50p 23.00p 24.00p 22857
11/03/2015 25.50p 25.50p 23.20p 24.50p 7550
10/03/2015 25.50p 25.50p 23.00p 25.50p 63637
09/03/2015 23.50p 27.00p 22.55p 25.50p 72220
06/03/2015 23.50p 23.90p 22.00p 23.50p 23904
05/03/2015 23.50p 24.50p 22.00p 23.50p 41767
04/03/2015 23.50p 23.85p 23.00p 23.50p 85458
03/03/2015 23.50p 23.60p 23.40p 23.50p 13060
02/03/2015 24.50p 24.50p 22.00p 23.50p 36084
27/02/2015 24.50p 24.50p 23.00p 24.50p 49681
26/02/2015 24.50p 24.50p 23.30p 24.50p 11015
25/02/2015 24.50p 24.50p 24.20p 24.50p 1291
24/02/2015 25.50p 25.50p 22.83p 24.50p 60431
23/02/2015 26.00p 26.00p 24.00p 25.50p 16811
20/02/2015 26.50p 26.50p 25.00p 26.00p 50183
19/02/2015 26.50p 27.00p 25.00p 26.50p 35028
18/02/2015 25.50p 29.84p 25.50p 26.50p 148222
17/02/2015 25.00p 27.00p 24.25p 25.50p 78952
16/02/2015 26.50p 26.50p 24.00p 25.00p 158329
13/02/2015 26.00p 28.00p 25.00p 26.50p 379923
12/02/2015 24.00p 27.50p 23.15p 26.00p 283729
11/02/2015 24.00p 24.18p 23.00p 24.00p 115390
10/02/2015 24.50p 24.50p 24.00p 24.00p 35267
09/02/2015 27.50p 27.90p 24.00p 24.50p 223195
06/02/2015 29.00p 29.00p 27.25p 27.50p 101864
05/02/2015 29.50p 29.65p 28.10p 29.00p 51617
04/02/2015 29.50p 30.00p 29.20p 29.50p 50753
03/02/2015 29.50p 31.50p 29.50p 29.50p 37604
02/02/2015 29.50p 30.00p 29.00p 29.50p 18866
30/01/2015 31.00p 31.00p 29.00p 29.50p 63253
29/01/2015 30.50p 31.11p 30.00p 31.00p 48513
28/01/2015 32.50p 35.00p 30.00p 30.50p 103048
27/01/2015 33.00p 33.00p 32.00p 32.50p 24568
26/01/2015 33.50p 35.00p 32.10p 33.00p 61733
23/01/2015 31.00p 37.00p 31.00p 33.50p 120329
22/01/2015 30.00p 32.00p 30.00p 31.00p 112924
21/01/2015 30.50p 31.00p 29.00p 30.00p 163217
20/01/2015 30.50p 31.50p 29.10p 30.50p 155640
19/01/2015 30.00p 30.50p 29.90p 30.50p 2000
16/01/2015 30.00p 30.00p 29.00p 30.00p 13928
15/01/2015 30.50p 30.50p 27.56p 30.00p 54999
14/01/2015 31.00p 31.00p 29.10p 30.50p 36571
13/01/2015 31.00p 32.00p 30.00p 31.00p 84996
12/01/2015 31.50p 31.96p 28.00p 30.50p 231414
09/01/2015 32.00p 32.00p 30.00p 31.50p 66845
08/01/2015 32.00p 32.00p 31.00p 32.00p 18058
07/01/2015 32.00p 32.00p 31.00p 32.00p 17382
06/01/2015 32.50p 33.00p 30.10p 32.00p 40845
05/01/2015 33.50p 33.80p 31.10p 32.00p 64121
02/01/2015 34.00p 34.95p 32.38p 33.50p 49441
31/12/2014 35.00p 35.00p 33.00p 34.00p 7232
30/12/2014 36.00p 36.00p 33.00p 35.00p 57838
29/12/2014 33.50p 40.00p 32.65p 36.50p 120050
24/12/2014 33.00p 36.74p 31.00p 33.50p 103615
23/12/2014 37.50p 40.00p 36.00p 37.50p 39206
22/12/2014 36.50p 38.30p 36.50p 37.50p 124126
19/12/2014 35.50p 36.50p 34.48p 35.50p 96044
18/12/2014 38.50p 38.50p 35.00p 36.00p 68725
17/12/2014 36.00p 41.76p 34.00p 38.50p 195741
16/12/2014 36.00p 36.80p 34.00p 36.00p 4063
15/12/2014 36.00p 37.22p 34.00p 36.00p 30117
12/12/2014 37.00p 37.00p 34.00p 35.50p 74803
11/12/2014 38.50p 38.50p 35.60p 37.00p 88272
10/12/2014 41.00p 41.00p 38.00p 38.50p 26271
09/12/2014 40.50p 41.46p 40.00p 41.00p 55713
08/12/2014 40.00p 43.00p 39.50p 40.50p 45922
05/12/2014 38.50p 40.16p 38.00p 40.00p 54787
04/12/2014 39.00p 39.88p 38.00p 38.50p 34153
03/12/2014 41.00p 41.75p 35.20p 38.50p 188891
02/12/2014 43.50p 43.50p 40.00p 41.00p 90105
01/12/2014 44.50p 44.50p 42.00p 43.50p 27682
28/11/2014 44.50p 44.92p 43.18p 44.50p 45538
27/11/2014 45.50p 46.00p 43.33p 44.50p 61499
26/11/2014 47.00p 47.00p 42.52p 45.50p 75082
25/11/2014 46.50p 50.00p 45.50p 47.00p 41879
24/11/2014 51.00p 51.00p 45.00p 46.50p 94199
21/11/2014 48.00p 48.00p 46.10p 48.00p 26788
20/11/2014 48.00p 49.92p 47.00p 48.00p 45475
19/11/2014 50.00p 50.00p 47.00p 48.00p 58010
18/11/2014 46.50p 50.00p 45.50p 49.00p 118608
17/11/2014 47.50p 47.70p 45.12p 46.50p 27864
14/11/2014 49.00p 49.00p 45.00p 47.00p 70337
13/11/2014 49.00p 49.11p 48.00p 49.00p 13634
12/11/2014 50.00p 50.00p 48.00p 49.00p 66601
11/11/2014 49.00p 50.40p 47.00p 50.00p 82700
10/11/2014 51.50p 51.50p 47.72p 49.00p 74122
07/11/2014 52.00p 52.00p 50.02p 51.50p 26748
06/11/2014 52.00p 52.40p 51.00p 52.00p 22258
05/11/2014 53.00p 53.00p 51.00p 52.00p 12646
04/11/2014 55.00p 55.00p 51.24p 53.00p 30444
03/11/2014 53.00p 53.79p 50.00p 52.50p 118318
31/10/2014 53.50p 54.00p 52.00p 53.00p 64270
30/10/2014 57.50p 62.00p 50.25p 53.50p 157348
29/10/2014 56.50p 56.50p 53.00p 56.50p 32471
28/10/2014 58.00p 59.36p 53.00p 56.50p 66615
27/10/2014 59.00p 59.80p 55.50p 58.00p 67306
24/10/2014 61.50p 62.50p 55.00p 59.00p 62546
23/10/2014 61.50p 63.50p 58.56p 61.50p 103857
22/10/2014 58.50p 64.00p 51.10p 61.50p 330245
21/10/2014 56.50p 56.50p 46.00p 52.00p 202884
20/10/2014 56.50p 60.00p 53.00p 56.50p 38723
17/10/2014 52.50p 58.00p 51.50p 56.50p 35899
16/10/2014 60.50p 61.00p 47.00p 52.50p 179721
15/10/2014 63.00p 63.50p 60.00p 60.50p 53231
14/10/2014 64.50p 64.50p 61.50p 63.00p 74846
13/10/2014 66.00p 68.00p 62.10p 64.50p 58566
10/10/2014 67.50p 69.50p 60.10p 66.00p 88513
09/10/2014 68.50p 68.50p 65.10p 67.50p 56867
08/10/2014 72.00p 72.50p 67.10p 68.50p 88329
07/10/2014 74.00p 75.00p 70.00p 72.00p 31224
06/10/2014 71.50p 77.50p 70.88p 74.00p 32476
03/10/2014 68.50p 72.67p 67.10p 71.50p 62626
02/10/2014 69.00p 70.90p 67.00p 68.50p 53269
01/10/2014 73.00p 74.60p 67.10p 69.00p 67730
30/09/2014 76.50p 78.00p 71.50p 73.00p 59607
29/09/2014 76.00p 82.00p 74.52p 76.50p 294312
26/09/2014 67.50p 77.90p 66.00p 76.00p 157150
25/09/2014 68.50p 68.50p 66.12p 67.00p 43535
24/09/2014 69.00p 69.90p 67.00p 68.50p 74065
23/09/2014 74.00p 74.00p 68.00p 69.00p 71843
22/09/2014 72.50p 75.00p 70.00p 74.00p 71436
19/09/2014 74.50p 74.50p 70.10p 72.50p 47847
18/09/2014 74.50p 74.95p 72.10p 74.50p 71886
17/09/2014 71.50p 75.95p 71.30p 74.50p 188812
16/09/2014 70.00p 70.00p 66.25p 69.00p 99102
15/09/2014 73.50p 75.47p 62.15p 70.00p 648764
12/09/2014 72.50p 73.90p 71.35p 73.50p 48282
11/09/2014 75.00p 75.00p 70.00p 72.50p 155673
10/09/2014 75.00p 76.00p 74.00p 75.00p 98726
09/09/2014 77.00p 77.88p 73.55p 75.00p 129765
08/09/2014 80.50p 80.50p 74.10p 77.00p 243842
05/09/2014 81.50p 81.50p 78.26p 80.50p 57773
04/09/2014 81.50p 81.70p 79.60p 81.50p 54820
03/09/2014 79.50p 81.50p 78.70p 81.50p 35567
02/09/2014 82.00p 82.00p 78.23p 79.50p 91310
01/09/2014 82.50p 82.50p 79.43p 82.00p 65894
29/08/2014 82.00p 83.16p 81.10p 82.50p 70980
28/08/2014 80.50p 82.94p 80.50p 82.00p 68007
27/08/2014 79.50p 81.50p 79.00p 80.50p 45282
26/08/2014 80.50p 80.90p 78.40p 79.50p 58850
22/08/2014 80.50p 85.50p 79.00p 80.50p 55699
21/08/2014 81.00p 81.00p 79.04p 80.50p 23090
20/08/2014 81.00p 81.00p 79.10p 81.00p 51942
19/08/2014 83.00p 83.45p 80.00p 80.50p 118183
18/08/2014 81.00p 83.80p 80.25p 83.00p 133088
15/08/2014 81.00p 81.20p 80.00p 81.00p 21784
14/08/2014 81.50p 82.00p 80.25p 81.00p 64360
13/08/2014 79.50p 82.00p 77.56p 81.50p 48964
12/08/2014 80.50p 80.50p 77.00p 78.50p 50455
11/08/2014 83.50p 83.50p 79.00p 80.50p 51135
08/08/2014 78.50p 78.99p 78.00p 78.50p 52423
07/08/2014 79.00p 79.99p 78.00p 78.50p 86794
06/08/2014 81.00p 81.00p 78.00p 79.00p 65784
05/08/2014 81.50p 81.70p 79.00p 81.00p 176284
04/08/2014 81.50p 84.99p 80.00p 81.50p 107134
01/08/2014 84.00p 84.00p 80.50p 81.50p 179483
31/07/2014 83.00p 84.00p 81.50p 84.00p 43639
30/07/2014 84.00p 84.00p 81.00p 83.00p 105673
29/07/2014 86.00p 88.00p 80.00p 83.00p 407788
28/07/2014 96.50p 99.00p 83.50p 86.00p 99668
25/07/2014 88.50p 89.00p 82.99p 88.00p 68650
24/07/2014 88.50p 91.90p 87.50p 88.50p 79361
23/07/2014 92.00p 95.00p 87.00p 88.50p 66110
22/07/2014 93.50p 96.80p 91.00p 92.00p 8669
21/07/2014 90.00p 94.90p 88.00p 93.50p 35277
18/07/2014 90.00p 93.77p 88.40p 90.00p 26182
17/07/2014 90.00p 93.90p 87.50p 90.00p 21900
16/07/2014 90.00p 94.00p 87.50p 90.00p 26422
15/07/2014 91.50p 95.16p 85.00p 90.00p 76727
14/07/2014 87.50p 93.95p 86.00p 91.50p 56408
11/07/2014 90.00p 90.00p 86.12p 87.50p 83664
10/07/2014 92.00p 105.00p 85.75p 90.00p 320135
09/07/2014 89.50p 92.80p 85.88p 89.00p 23994

*Close Price adjusted for both dividends and splits