W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/02/2012 45.50p 46.00p 42.00p 43.50p 9878
17/02/2012 46.50p 46.50p 44.75p 45.00p 5854
16/02/2012 47.50p 50.00p 43.00p 46.50p 55619
15/02/2012 43.00p 49.50p 42.60p 47.50p 82754
14/02/2012 43.00p 43.43p 42.00p 43.00p 14373
13/02/2012 46.50p 46.50p 40.17p 43.00p 70889
10/02/2012 41.50p 52.00p 41.50p 46.50p 366201
09/02/2012 41.00p 42.50p 39.03p 41.50p 259708
08/02/2012 41.00p 42.50p 39.10p 41.00p 346837
07/02/2012 47.00p 49.40p 39.25p 41.00p 37431
06/02/2012 51.00p 52.00p 45.80p 47.00p 41261
03/02/2012 52.00p 52.00p 48.00p 51.00p 12128
02/02/2012 48.50p 52.00p 48.50p 52.00p 9337
01/02/2012 52.00p 52.00p 48.50p 48.50p 7337
31/01/2012 52.00p 53.40p 50.60p 52.00p 5552
30/01/2012 52.00p 53.00p 52.00p 52.00p 3371
27/01/2012 50.00p 55.00p 47.20p 52.00p 21078
26/01/2012 47.50p 47.80p 47.11p 47.50p 10146
25/01/2012 57.50p 58.00p 45.00p 47.50p 95695
24/01/2012 57.50p 58.20p 55.00p 57.50p 18275
23/01/2012 50.00p 62.00p 50.00p 57.00p 158785
20/01/2012 36.00p 58.82p 33.20p 48.50p 38887
19/01/2012 36.00p 39.16p 34.50p 36.00p 0
18/01/2012 36.00p 39.16p 34.50p 36.00p 7184
17/01/2012 36.00p 36.00p 34.50p 36.00p 7500
16/01/2012 36.00p 40.00p 35.75p 36.00p 11059
13/01/2012 33.00p 40.00p 33.00p 37.00p 60237
12/01/2012 30.50p 34.50p 30.20p 33.00p 41379
11/01/2012 31.50p 37.00p 30.50p 30.50p 53890
10/01/2012 25.00p 34.60p 25.00p 28.50p 77147
09/01/2012 22.50p 25.00p 22.50p 25.00p 13163
06/01/2012 22.50p 23.50p 20.50p 22.50p 6250
05/01/2012 25.50p 25.50p 21.30p 22.50p 5250
04/01/2012 28.00p 28.00p 22.00p 25.50p 17057
03/01/2012 28.00p 28.00p 22.00p 28.00p 1650
30/12/2011 28.00p 28.00p 26.00p 28.00p 7620
29/12/2011 28.00p 28.00p 26.00p 28.00p 2200
28/12/2011 28.00p 28.00p 26.00p 28.00p 3368
23/12/2011 28.00p 28.20p 26.00p 28.00p 186
22/12/2011 28.00p 28.00p 26.60p 28.00p 6211
21/12/2011 28.00p 29.50p 27.90p 28.00p 0
20/12/2011 28.00p 29.50p 27.90p 28.00p 0
19/12/2011 28.00p 29.50p 27.90p 28.00p 0
16/12/2011 28.00p 29.50p 27.90p 28.00p 0
15/12/2011 28.00p 29.50p 27.90p 28.00p 0
14/12/2011 28.00p 29.50p 27.90p 28.00p 0
13/12/2011 28.00p 29.50p 27.90p 28.00p 2293
12/12/2011 28.00p 28.38p 26.60p 28.00p 0
09/12/2011 28.00p 28.38p 26.60p 28.00p 0
08/12/2011 28.00p 28.38p 26.60p 28.00p 0
07/12/2011 28.00p 28.38p 26.60p 28.00p 0
06/12/2011 28.00p 28.38p 26.60p 28.00p 1850
05/12/2011 28.00p 28.00p 27.90p 28.00p 178
02/12/2011 29.50p 29.50p 26.71p 28.00p 3534
01/12/2011 30.00p 30.60p 29.40p 29.50p 1287
30/11/2011 27.50p 33.80p 26.50p 30.00p 69406
29/11/2011 24.50p 24.50p 23.00p 24.50p 2500
28/11/2011 24.00p 24.50p 23.00p 24.50p 0
25/11/2011 24.00p 24.00p 23.00p 24.00p 0
24/11/2011 24.00p 24.00p 23.00p 24.00p 20
23/11/2011 26.50p 26.50p 23.00p 24.00p 11082
22/11/2011 26.50p 26.50p 26.50p 26.50p 750
21/11/2011 26.50p 26.50p 25.50p 26.50p 632
18/11/2011 26.50p 26.50p 26.50p 26.50p 0
17/11/2011 26.50p 26.50p 26.50p 26.50p 1000
16/11/2011 26.50p 26.50p 25.00p 26.50p 5397
15/11/2011 29.00p 29.00p 26.50p 26.50p 5038
14/11/2011 29.00p 29.00p 28.00p 29.00p 0
11/11/2011 29.00p 29.00p 28.00p 29.00p 5797
10/11/2011 29.00p 29.00p 29.00p 29.00p 2702
09/11/2011 29.00p 29.00p 28.00p 29.00p 0
08/11/2011 29.00p 29.00p 28.00p 29.00p 10000
07/11/2011 29.00p 29.00p 28.00p 29.00p 248
04/11/2011 29.00p 29.00p 28.00p 29.00p 291
03/11/2011 30.00p 30.00p 28.00p 29.00p 5460
02/11/2011 30.00p 30.00p 28.00p 30.00p 954
01/11/2011 30.00p 30.00p 28.10p 30.00p 1000
31/10/2011 30.00p 30.00p 28.10p 30.00p 1000
28/10/2011 30.00p 30.00p 28.10p 30.00p 0
27/10/2011 30.00p 30.00p 28.10p 30.00p 0
26/10/2011 30.00p 30.00p 28.10p 30.00p 0
25/10/2011 30.00p 30.00p 28.10p 30.00p 3000
24/10/2011 30.00p 30.00p 29.50p 30.00p 0
21/10/2011 30.00p 30.00p 29.50p 30.00p 100
20/10/2011 30.00p 30.00p 28.00p 30.00p 0
19/10/2011 30.00p 30.00p 28.00p 30.00p 0
18/10/2011 30.00p 30.00p 28.00p 30.00p 2823
17/10/2011 30.00p 30.00p 28.00p 30.00p 156
14/10/2011 30.00p 30.00p 28.04p 30.00p 5102
13/10/2011 30.00p 30.00p 28.00p 30.00p 400
12/10/2011 30.00p 30.00p 28.10p 30.00p 5
11/10/2011 30.00p 30.00p 28.00p 30.00p 0
10/10/2011 30.00p 30.00p 28.00p 30.00p 0
07/10/2011 30.00p 30.00p 28.00p 30.00p 7695
06/10/2011 30.00p 30.00p 28.00p 30.00p 0
05/10/2011 30.00p 30.00p 28.00p 30.00p 300
04/10/2011 30.00p 30.00p 28.00p 30.00p 0
03/10/2011 30.00p 30.00p 28.00p 30.00p 2000
30/09/2011 30.00p 30.00p 28.40p 30.00p 7000
29/09/2011 30.00p 30.00p 29.00p 30.00p 57
28/09/2011 30.00p 30.00p 29.00p 30.00p 0
27/09/2011 30.00p 30.00p 29.00p 30.00p 4600
26/09/2011 29.50p 30.00p 29.40p 30.00p 7839
23/09/2011 27.00p 30.00p 26.60p 28.50p 13900
22/09/2011 27.00p 27.70p 27.00p 27.00p 88
21/09/2011 30.00p 30.00p 26.00p 27.00p 17217
20/09/2011 32.50p 33.00p 30.00p 30.00p 411
19/09/2011 31.50p 32.50p 31.50p 32.50p 8080
16/09/2011 32.50p 34.50p 30.00p 31.50p 0
15/09/2011 34.50p 34.50p 30.00p 32.50p 3250
14/09/2011 34.50p 34.50p 32.00p 34.50p 1000
13/09/2011 35.00p 35.50p 31.60p 34.50p 2000
12/09/2011 35.00p 35.50p 31.60p 34.50p 2000
09/09/2011 35.50p 35.50p 32.07p 35.50p 324
08/09/2011 35.00p 35.90p 35.00p 35.50p 0
07/09/2011 35.00p 35.90p 35.00p 35.00p 1279
06/09/2011 34.50p 35.00p 33.26p 35.00p 4717
05/09/2011 33.00p 34.50p 33.00p 34.50p 2500
02/09/2011 33.00p 33.60p 30.00p 33.00p 0
01/09/2011 33.00p 33.60p 30.00p 33.00p 5700
31/08/2011 33.00p 33.00p 30.00p 33.00p 689
30/08/2011 33.00p 33.00p 33.00p 33.00p 0
26/08/2011 33.00p 33.00p 33.00p 33.00p 0
25/08/2011 33.00p 33.00p 33.00p 33.00p 367
24/08/2011 33.00p 33.00p 31.00p 33.00p 0
23/08/2011 33.00p 33.00p 31.00p 33.00p 1000
22/08/2011 33.00p 33.00p 31.00p 33.00p 500
19/08/2011 33.00p 33.60p 30.50p 33.00p 6405
18/08/2011 33.00p 33.00p 31.00p 33.00p 0
17/08/2011 33.00p 33.00p 31.00p 33.00p 71
16/08/2011 33.00p 33.00p 32.90p 33.00p 0
15/08/2011 33.00p 33.00p 32.90p 33.00p 1000
12/08/2011 33.00p 33.00p 30.50p 33.00p 1246
11/08/2011 32.00p 33.00p 32.00p 33.00p 0
10/08/2011 31.50p 32.40p 31.50p 32.00p 1183
09/08/2011 31.50p 31.50p 27.00p 31.50p 1481
08/08/2011 33.00p 33.00p 30.75p 31.50p 1532
05/08/2011 33.00p 33.00p 30.00p 33.00p 6970
04/08/2011 36.50p 36.50p 30.50p 33.00p 7151
03/08/2011 36.50p 37.40p 36.50p 36.50p 1000
02/08/2011 36.50p 37.00p 35.60p 36.50p 0
01/08/2011 37.00p 37.00p 35.60p 36.50p 200
29/07/2011 37.00p 37.80p 37.00p 37.00p 0
28/07/2011 37.00p 37.00p 35.60p 37.00p 103
27/07/2011 37.00p 37.80p 35.60p 37.00p 715
26/07/2011 36.50p 37.60p 36.50p 37.00p 503
25/07/2011 37.00p 37.25p 35.72p 36.50p 3230
22/07/2011 37.50p 38.00p 36.30p 37.50p 0
21/07/2011 37.00p 38.00p 36.30p 37.50p 10017
20/07/2011 36.50p 37.00p 35.00p 37.00p 2022
19/07/2011 36.50p 36.50p 34.80p 36.50p 0
18/07/2011 36.50p 36.50p 34.80p 36.50p 1377
15/07/2011 36.50p 36.50p 34.80p 36.50p 1937
14/07/2011 36.50p 36.50p 32.80p 36.50p 0
13/07/2011 34.50p 36.50p 32.80p 36.50p 15448
12/07/2011 35.00p 35.00p 33.60p 34.50p 2107
11/07/2011 35.00p 35.40p 34.50p 35.00p 0
08/07/2011 34.50p 35.40p 34.50p 35.00p 600
07/07/2011 34.00p 34.90p 34.00p 34.50p 600
06/07/2011 35.00p 35.00p 33.00p 34.00p 10400
05/07/2011 35.00p 36.50p 33.60p 35.00p 10841
04/07/2011 32.50p 35.20p 32.50p 35.00p 6919
01/07/2011 32.50p 32.50p 30.10p 32.50p 0
30/06/2011 32.50p 32.50p 30.10p 32.50p 1000
29/06/2011 34.50p 35.00p 32.00p 32.50p 8842
28/06/2011 34.50p 35.00p 32.20p 34.50p 8113
27/06/2011 35.50p 35.50p 32.10p 34.50p 2283
24/06/2011 33.00p 35.50p 32.50p 35.50p 0
23/06/2011 33.00p 34.00p 32.50p 33.00p 0
22/06/2011 34.00p 34.00p 32.50p 33.00p 3221
21/06/2011 37.00p 37.00p 33.00p 34.00p 5684
20/06/2011 37.00p 37.00p 37.00p 37.00p 1000
17/06/2011 40.00p 40.00p 32.00p 37.00p 29051
16/06/2011 40.00p 40.00p 39.20p 40.00p 2616
15/06/2011 41.50p 41.50p 37.00p 40.00p 12961
14/06/2011 41.00p 47.00p 40.00p 41.50p 0
13/06/2011 41.50p 47.00p 40.00p 41.00p 0
10/06/2011 47.00p 47.00p 40.00p 41.50p 13366
09/06/2011 46.00p 46.20p 42.40p 46.00p 0
08/06/2011 46.00p 46.20p 42.40p 46.00p 5675
07/06/2011 46.00p 46.25p 42.40p 46.00p 2573
06/06/2011 46.00p 46.80p 42.40p 46.00p 859
03/06/2011 46.00p 46.00p 42.40p 46.00p 11677
02/06/2011 46.00p 46.00p 42.40p 46.00p 0
01/06/2011 46.00p 46.00p 42.40p 46.00p 4361
31/05/2011 46.00p 46.00p 42.00p 46.00p 0
27/05/2011 46.00p 46.00p 42.00p 46.00p 3527
26/05/2011 47.50p 47.50p 45.00p 46.00p 1907
25/05/2011 47.50p 47.50p 45.50p 47.50p 2544
24/05/2011 47.50p 47.50p 45.50p 47.50p 129
23/05/2011 47.00p 47.50p 44.60p 47.50p 1925
20/05/2011 46.50p 49.00p 42.80p 47.00p 5356
19/05/2011 47.50p 47.50p 44.50p 46.50p 12215
18/05/2011 47.50p 47.50p 45.10p 47.50p 650
17/05/2011 47.00p 47.50p 45.00p 47.50p 680
16/05/2011 47.50p 48.50p 41.70p 47.00p 29630
13/05/2011 47.50p 47.50p 45.00p 47.50p 8383
12/05/2011 47.50p 47.50p 45.00p 47.50p 1965
11/05/2011 47.50p 47.50p 45.00p 47.50p 6424
10/05/2011 48.00p 48.00p 46.00p 47.50p 3304

*Close Price adjusted for both dividends and splits