W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/09/2013 115.00p 124.00p 112.00p 119.50p 124789
19/09/2013 112.50p 117.00p 111.00p 115.00p 38384
18/09/2013 112.00p 115.20p 110.00p 112.50p 51138
17/09/2013 117.00p 117.20p 110.00p 112.00p 56623
16/09/2013 117.00p 129.45p 112.00p 117.00p 195476
13/09/2013 107.50p 144.50p 107.00p 117.00p 354166
12/09/2013 106.50p 110.90p 103.55p 107.50p 47942
11/09/2013 105.00p 113.50p 103.50p 104.50p 38767
10/09/2013 104.50p 113.50p 101.00p 104.00p 64193
09/09/2013 108.00p 108.45p 100.50p 104.50p 42746
06/09/2013 105.00p 114.00p 101.80p 108.00p 77111
05/09/2013 110.00p 110.00p 100.00p 105.00p 150697
04/09/2013 110.00p 111.45p 105.00p 110.00p 103989
03/09/2013 121.50p 121.50p 106.50p 110.00p 106459
02/09/2013 125.00p 132.00p 110.00p 121.50p 305397
30/08/2013 101.00p 158.00p 97.50p 125.00p 1199723
29/08/2013 101.00p 102.20p 96.25p 101.00p 126025
28/08/2013 107.50p 107.50p 95.00p 101.00p 133252
27/08/2013 113.00p 115.00p 100.00p 107.50p 143365
23/08/2013 109.00p 118.80p 108.00p 113.00p 221328
22/08/2013 100.50p 110.00p 98.00p 109.00p 229788
21/08/2013 103.00p 104.25p 98.10p 100.50p 103926
20/08/2013 107.00p 107.45p 100.00p 103.00p 131677
19/08/2013 96.50p 109.50p 96.50p 107.00p 357004
16/08/2013 89.00p 96.50p 85.60p 96.50p 163547
15/08/2013 91.00p 91.65p 88.00p 88.50p 104947
14/08/2013 88.00p 94.95p 88.00p 91.50p 126344
13/08/2013 88.00p 88.60p 85.00p 88.00p 113512
12/08/2013 88.50p 88.50p 86.00p 88.00p 84084
09/08/2013 91.50p 91.50p 88.00p 88.50p 44603
08/08/2013 90.50p 91.50p 89.33p 91.50p 45045
07/08/2013 91.00p 95.50p 89.20p 95.50p 79277
06/08/2013 93.50p 93.50p 90.60p 91.00p 51135
05/08/2013 87.00p 95.00p 87.00p 93.50p 143567
02/08/2013 90.00p 90.50p 86.10p 87.00p 49597
01/08/2013 89.50p 92.56p 89.00p 89.50p 124045
31/07/2013 90.00p 91.00p 86.25p 89.50p 89063
30/07/2013 94.50p 94.50p 89.00p 90.00p 60950
29/07/2013 95.00p 95.15p 92.75p 94.50p 65152
26/07/2013 95.50p 96.00p 94.00p 95.00p 61402
25/07/2013 92.50p 97.00p 92.50p 95.00p 242200
24/07/2013 95.00p 97.50p 92.50p 92.50p 20505
23/07/2013 93.00p 96.00p 93.00p 95.00p 63069
22/07/2013 95.00p 95.00p 90.30p 93.00p 86071
19/07/2013 95.50p 96.00p 91.30p 95.00p 172957
18/07/2013 96.50p 100.00p 92.00p 95.50p 151993
17/07/2013 106.50p 112.45p 85.10p 95.00p 916725
16/07/2013 111.00p 111.00p 105.00p 106.50p 67029
15/07/2013 121.00p 121.40p 107.50p 111.00p 86877
12/07/2013 119.50p 122.46p 116.50p 121.00p 17139
11/07/2013 117.50p 124.00p 117.00p 119.50p 40544
10/07/2013 122.50p 122.50p 112.50p 117.50p 46802
09/07/2013 106.00p 125.00p 104.00p 122.50p 89919
08/07/2013 108.00p 112.00p 100.00p 106.00p 174688
05/07/2013 111.50p 111.50p 106.00p 108.00p 51809
04/07/2013 114.00p 114.00p 110.00p 111.50p 69355
03/07/2013 118.00p 118.50p 112.00p 114.00p 93361
02/07/2013 119.00p 121.00p 115.00p 118.50p 36060
01/07/2013 120.00p 120.40p 110.00p 119.00p 61776
28/06/2013 121.50p 125.50p 116.55p 125.50p 52995
27/06/2013 122.50p 123.95p 116.25p 121.50p 38136
26/06/2013 123.00p 124.00p 116.00p 122.50p 94526
25/06/2013 128.50p 128.50p 116.55p 123.00p 123083
24/06/2013 132.50p 132.50p 124.00p 128.50p 53454
21/06/2013 135.00p 135.00p 125.00p 131.50p 131142
20/06/2013 139.00p 139.50p 130.00p 135.00p 74923
19/06/2013 152.50p 154.70p 132.00p 139.00p 178199
18/06/2013 149.00p 175.00p 149.00p 151.00p 376726
17/06/2013 150.00p 157.95p 148.00p 151.50p 135185
14/06/2013 144.00p 151.99p 141.62p 150.00p 73384
13/06/2013 148.00p 148.00p 140.00p 142.50p 19255
12/06/2013 153.50p 153.50p 145.35p 148.00p 124928
11/06/2013 149.00p 160.50p 149.00p 152.50p 97297
10/06/2013 133.00p 154.00p 131.70p 149.00p 127385
07/06/2013 137.50p 137.50p 130.00p 133.00p 44364
06/06/2013 143.50p 143.50p 135.00p 137.50p 78163
05/06/2013 147.50p 148.50p 141.00p 143.50p 52440
04/06/2013 153.50p 157.40p 147.00p 148.50p 81991
03/06/2013 142.00p 155.00p 142.00p 153.50p 298614
31/05/2013 136.00p 147.90p 136.00p 142.00p 130724
30/05/2013 126.00p 144.60p 126.00p 136.00p 165413
29/05/2013 122.50p 126.45p 118.50p 126.00p 52687
28/05/2013 122.00p 122.00p 120.25p 122.00p 35355
24/05/2013 123.50p 124.50p 120.00p 122.00p 94658
23/05/2013 125.50p 125.50p 120.00p 123.50p 72892
22/05/2013 125.50p 126.20p 123.00p 125.50p 34229
21/05/2013 125.00p 126.50p 121.00p 125.50p 53022
20/05/2013 122.50p 129.00p 120.30p 125.00p 51413
17/05/2013 124.50p 124.50p 118.10p 122.50p 38801
16/05/2013 127.50p 127.50p 121.70p 124.50p 53208
15/05/2013 124.00p 128.45p 121.50p 127.50p 96197
14/05/2013 131.50p 135.00p 122.00p 123.00p 82155
13/05/2013 132.50p 132.50p 125.00p 131.50p 68382
10/05/2013 140.00p 141.90p 132.00p 134.00p 85440
09/05/2013 130.50p 148.90p 130.00p 140.00p 158937
08/05/2013 126.50p 133.00p 117.00p 130.50p 155668
07/05/2013 135.50p 136.50p 125.00p 126.50p 111730
03/05/2013 141.00p 141.00p 133.95p 134.50p 89505
02/05/2013 137.50p 144.00p 130.00p 141.00p 154346
01/05/2013 143.00p 143.00p 135.00p 137.50p 102859
30/04/2013 144.00p 144.00p 140.00p 143.00p 62993
29/04/2013 147.50p 147.50p 140.00p 144.00p 128292
26/04/2013 148.50p 150.50p 140.20p 147.50p 115138
25/04/2013 148.50p 155.00p 140.00p 148.50p 124438
24/04/2013 142.50p 163.50p 140.00p 148.50p 246032
23/04/2013 148.50p 149.75p 139.00p 139.00p 53791
22/04/2013 152.50p 152.50p 141.60p 148.50p 150432
19/04/2013 156.50p 156.50p 147.50p 152.50p 144158
18/04/2013 157.50p 163.85p 146.10p 156.50p 272201
17/04/2013 172.50p 172.87p 151.00p 157.50p 280201
16/04/2013 164.00p 179.00p 163.90p 173.00p 302765
15/04/2013 157.00p 165.00p 151.10p 164.00p 129509
12/04/2013 151.50p 158.10p 146.60p 152.50p 130117
11/04/2013 145.00p 159.00p 141.00p 147.50p 150962
10/04/2013 158.00p 164.50p 137.70p 145.00p 263230
09/04/2013 147.50p 169.00p 147.00p 158.00p 381036
08/04/2013 129.00p 156.75p 128.25p 147.50p 495888
05/04/2013 122.00p 132.00p 122.00p 129.50p 157945
04/04/2013 118.50p 130.00p 118.30p 122.00p 179831
03/04/2013 120.00p 121.40p 117.85p 118.50p 65910
02/04/2013 115.00p 124.00p 113.75p 118.50p 140549
28/03/2013 116.50p 117.45p 112.00p 115.00p 74306
27/03/2013 118.50p 119.40p 113.00p 117.00p 71188
26/03/2013 117.50p 120.00p 115.00p 118.50p 85349
25/03/2013 114.50p 121.29p 114.50p 117.50p 110278
22/03/2013 117.00p 117.00p 112.50p 114.50p 52620
21/03/2013 117.50p 119.50p 115.20p 117.00p 66193
20/03/2013 111.50p 120.00p 110.20p 117.50p 91085
19/03/2013 109.00p 128.80p 107.10p 111.50p 424294
18/03/2013 108.00p 111.00p 106.00p 109.00p 52560
15/03/2013 108.50p 110.00p 104.65p 107.50p 72290
14/03/2013 111.50p 111.50p 106.00p 108.00p 98008
13/03/2013 114.00p 116.40p 107.65p 111.50p 37248
12/03/2013 118.50p 122.00p 109.00p 113.50p 89693
11/03/2013 111.00p 123.00p 111.00p 118.50p 116964
08/03/2013 114.00p 117.50p 108.25p 111.00p 65504
07/03/2013 106.50p 114.78p 104.50p 114.00p 70312
06/03/2013 107.50p 109.90p 101.00p 106.50p 170199
05/03/2013 111.00p 111.20p 103.00p 107.50p 102965
04/03/2013 114.00p 114.90p 105.50p 111.00p 129809
01/03/2013 117.00p 117.12p 110.00p 114.00p 151461
28/02/2013 118.00p 118.00p 110.50p 117.00p 87517
27/02/2013 116.00p 122.50p 112.00p 118.00p 121007
26/02/2013 121.00p 121.00p 111.00p 114.50p 135070
25/02/2013 130.50p 140.00p 118.00p 121.00p 369248
22/02/2013 126.00p 126.40p 118.00p 124.00p 116965
21/02/2013 132.00p 132.00p 120.50p 126.00p 180851
20/02/2013 129.00p 134.00p 118.00p 132.00p 337748
19/02/2013 138.50p 144.00p 126.01p 129.00p 415043
18/02/2013 122.50p 144.35p 122.50p 137.50p 569934
15/02/2013 110.00p 127.92p 110.00p 122.50p 449420
14/02/2013 102.00p 118.50p 102.00p 114.00p 262098
13/02/2013 108.00p 108.50p 96.00p 102.00p 234923
12/02/2013 107.50p 110.00p 100.00p 108.50p 195645
11/02/2013 108.00p 112.40p 105.75p 107.50p 81497
08/02/2013 108.00p 115.00p 105.15p 108.00p 173211
07/02/2013 102.50p 119.00p 102.50p 109.00p 309209
06/02/2013 107.50p 111.50p 101.00p 102.50p 380515
05/02/2013 110.00p 119.50p 102.00p 107.50p 476070
04/02/2013 107.50p 120.00p 98.05p 107.50p 503020
01/02/2013 117.50p 120.25p 100.00p 109.00p 585209
31/01/2013 127.50p 140.00p 100.00p 117.50p 1452848
30/01/2013 123.00p 154.00p 95.50p 127.50p 3177295
29/01/2013 92.50p 125.00p 91.50p 121.50p 2568876
28/01/2013 77.50p 97.49p 72.00p 90.50p 1472381
25/01/2013 60.00p 80.10p 60.00p 72.00p 1562428
24/01/2013 49.00p 63.50p 49.00p 58.50p 941577
23/01/2013 43.50p 50.00p 43.35p 49.00p 571719
22/01/2013 42.00p 48.90p 40.00p 43.50p 444963
21/01/2013 41.00p 41.00p 39.22p 40.00p 36178
18/01/2013 41.00p 41.10p 39.60p 41.00p 10236
17/01/2013 40.00p 42.40p 40.00p 41.00p 35836
16/01/2013 43.00p 43.00p 38.00p 40.00p 100535
15/01/2013 42.50p 43.00p 40.00p 43.00p 58037
14/01/2013 46.50p 46.70p 38.50p 42.50p 133612
11/01/2013 43.00p 48.40p 43.00p 47.00p 312764
10/01/2013 39.00p 44.70p 38.00p 43.00p 333607
09/01/2013 40.00p 40.50p 38.50p 39.00p 95828
08/01/2013 37.50p 41.58p 37.50p 40.00p 68763
07/01/2013 41.50p 41.50p 35.00p 37.50p 85388
04/01/2013 32.50p 45.00p 31.98p 41.50p 178769
03/01/2013 32.50p 33.70p 31.25p 32.50p 12133
02/01/2013 33.50p 34.20p 30.00p 31.00p 104984
31/12/2012 33.50p 33.50p 32.00p 33.50p 5400
28/12/2012 33.50p 33.50p 32.00p 33.50p 2500
27/12/2012 33.50p 33.50p 32.00p 33.50p 3489
24/12/2012 32.50p 33.50p 31.20p 33.50p 8046
21/12/2012 32.50p 33.80p 30.70p 32.50p 16200
20/12/2012 32.50p 32.90p 30.64p 32.50p 14744
19/12/2012 32.50p 34.00p 30.55p 32.50p 117354
18/12/2012 32.50p 33.35p 32.50p 32.50p 86784
17/12/2012 33.50p 33.50p 30.00p 32.50p 21659
14/12/2012 33.50p 33.50p 32.00p 33.50p 15746
13/12/2012 33.50p 35.00p 32.00p 33.50p 68441
12/12/2012 34.00p 34.00p 32.00p 33.50p 10519
11/12/2012 34.00p 34.20p 33.00p 34.00p 4501
10/12/2012 35.00p 35.00p 33.00p 34.00p 6881
07/12/2012 35.00p 35.00p 33.25p 35.00p 11025
06/12/2012 36.50p 36.50p 33.25p 35.00p 12176
05/12/2012 35.50p 35.50p 34.50p 35.50p 19119

*Close Price adjusted for both dividends and splits