W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/08/2021 7.50p 7.50p 7.16p 7.25p 520043
11/08/2021 7.55p 7.59p 7.50p 7.55p 231864
10/08/2021 7.60p 7.70p 7.52p 7.55p 292429
09/08/2021 7.25p 7.95p 7.13p 7.60p 1825184
06/08/2021 7.25p 7.40p 7.07p 7.25p 64144
05/08/2021 7.25p 7.29p 7.02p 7.25p 773668
04/08/2021 7.55p 7.55p 7.00p 7.25p 1041890
03/08/2021 7.75p 7.75p 7.50p 7.55p 498493
02/08/2021 7.75p 7.99p 7.06p 7.75p 89035
30/07/2021 7.25p 8.00p 7.15p 7.75p 960811
29/07/2021 7.15p 7.40p 7.10p 7.25p 684609
28/07/2021 7.15p 7.24p 7.00p 7.15p 431725
27/07/2021 7.05p 7.15p 7.05p 7.15p 174352
26/07/2021 6.75p 7.15p 6.75p 7.15p 621868
23/07/2021 6.75p 6.87p 6.62p 6.75p 266242
22/07/2021 6.75p 6.79p 6.62p 6.75p 184053
21/07/2021 6.75p 6.75p 6.75p 6.75p 0
20/07/2021 6.90p 6.91p 6.75p 6.75p 40792
19/07/2021 6.95p 7.00p 6.75p 6.90p 216426
16/07/2021 7.15p 7.23p 6.95p 6.95p 631974
15/07/2021 6.75p 7.49p 6.75p 7.15p 1930660
14/07/2021 6.90p 6.90p 6.71p 6.85p 439783
13/07/2021 6.90p 6.93p 6.80p 6.90p 142813
12/07/2021 6.90p 6.90p 6.80p 6.90p 146749
09/07/2021 6.90p 6.90p 6.80p 6.90p 300957
08/07/2021 6.95p 7.06p 6.86p 6.90p 247039
07/07/2021 7.10p 7.20p 6.85p 6.95p 1129400
06/07/2021 7.10p 7.13p 7.00p 7.10p 408699
05/07/2021 7.10p 7.20p 7.00p 7.10p 53519
02/07/2021 7.10p 7.18p 7.05p 7.10p 670443
01/07/2021 7.25p 7.25p 7.00p 7.10p 299927
30/06/2021 7.50p 7.50p 7.01p 7.25p 389288
29/06/2021 7.65p 7.65p 7.15p 7.55p 540848
28/06/2021 7.65p 7.77p 7.50p 7.65p 109984
25/06/2021 7.75p 7.75p 7.65p 7.65p 26512
24/06/2021 7.65p 7.75p 7.58p 7.75p 410332
23/06/2021 7.55p 7.65p 7.53p 7.65p 35741
22/06/2021 7.65p 7.66p 7.55p 7.55p 135969
21/06/2021 7.75p 7.75p 7.55p 7.65p 160774
18/06/2021 7.70p 8.00p 7.22p 7.75p 341132
17/06/2021 7.70p 7.80p 7.66p 7.70p 119475
16/06/2021 8.00p 8.18p 8.00p 8.05p 534444
15/06/2021 7.90p 7.90p 7.80p 7.90p 110900
14/06/2021 7.90p 7.90p 7.80p 7.90p 98069
11/06/2021 7.90p 7.90p 7.81p 7.90p 163826
10/06/2021 7.90p 7.90p 7.81p 7.90p 36054
09/06/2021 7.90p 8.00p 7.80p 7.90p 79209
08/06/2021 7.90p 7.90p 7.80p 7.90p 184851
07/06/2021 7.90p 8.00p 7.86p 7.90p 93336
04/06/2021 7.90p 8.00p 7.83p 7.90p 315656
03/06/2021 7.90p 7.96p 7.83p 7.90p 115078
02/06/2021 7.60p 8.17p 7.60p 7.90p 2004614
01/06/2021 7.25p 7.67p 7.25p 7.60p 654518
31/05/2021 7.75p 7.75p 7.25p 7.40p 1858331
28/05/2021 7.75p 7.75p 7.25p 7.40p 1658345
27/05/2021 7.75p 7.75p 7.70p 7.75p 140823
26/05/2021 7.75p 7.75p 7.70p 7.75p 39933
25/05/2021 7.85p 7.85p 7.70p 7.75p 1095665
24/05/2021 7.85p 7.85p 7.65p 7.85p 302786
21/05/2021 7.90p 7.92p 7.60p 7.85p 923971
20/05/2021 7.90p 8.00p 7.80p 8.00p 1262567
19/05/2021 7.90p 8.00p 7.81p 7.90p 386788
18/05/2021 7.90p 8.20p 7.80p 7.90p 1064472
17/05/2021 8.50p 8.70p 7.71p 8.00p 2235857
14/05/2021 9.25p 9.37p 9.00p 9.25p 626437
13/05/2021 9.25p 9.25p 9.10p 9.25p 50775
12/05/2021 9.25p 9.50p 9.08p 9.25p 324342
11/05/2021 9.75p 10.00p 9.33p 9.75p 214652
10/05/2021 9.50p 10.00p 9.50p 9.75p 1150773
07/05/2021 9.13p 9.50p 9.00p 9.13p 480398
06/05/2021 9.13p 9.25p 9.00p 9.13p 302626
05/05/2021 9.13p 9.25p 9.00p 9.13p 518947
04/05/2021 9.50p 9.75p 9.13p 9.13p 151696
03/05/2021 9.50p 9.98p 9.22p 9.50p 72444
30/04/2021 9.50p 9.98p 9.22p 9.50p 72444
29/04/2021 9.75p 9.81p 9.15p 9.50p 147098
28/04/2021 9.50p 9.95p 9.29p 9.75p 489318
27/04/2021 9.50p 9.98p 9.15p 9.50p 102997
26/04/2021 9.50p 10.00p 9.15p 9.50p 41360
23/04/2021 9.13p 9.98p 8.75p 9.50p 761387
22/04/2021 9.13p 9.49p 8.79p 9.13p 52148
21/04/2021 8.88p 9.49p 8.83p 9.13p 417712
20/04/2021 9.13p 9.49p 8.75p 8.88p 274147
19/04/2021 8.75p 9.44p 8.75p 9.13p 276642
16/04/2021 9.00p 9.50p 8.55p 8.75p 232878
15/04/2021 9.25p 9.75p 8.55p 9.00p 457933
14/04/2021 9.50p 10.00p 8.50p 9.25p 1593196
13/04/2021 10.50p 11.00p 10.02p 10.30p 411370
12/04/2021 10.50p 10.70p 10.16p 10.50p 219850
09/04/2021 10.50p 10.70p 10.15p 10.50p 81168
08/04/2021 11.25p 11.26p 10.10p 10.50p 331359
07/04/2021 11.50p 12.00p 10.25p 11.25p 480037
06/04/2021 12.00p 12.00p 11.00p 11.50p 165223
05/04/2021 13.50p 13.50p 11.04p 12.00p 214444
02/04/2021 13.50p 13.50p 11.04p 12.00p 214444
01/04/2021 13.50p 13.50p 11.04p 12.00p 214444
31/03/2021 13.25p 13.50p 12.75p 13.25p 191330
30/03/2021 13.25p 13.40p 13.00p 13.25p 259550
29/03/2021 13.75p 13.90p 13.00p 13.25p 331084
26/03/2021 14.25p 14.40p 13.54p 13.75p 137247
25/03/2021 14.25p 14.70p 13.50p 13.50p 253275
24/03/2021 13.50p 14.80p 13.18p 13.50p 486642
23/03/2021 14.25p 14.40p 13.10p 13.50p 364038
22/03/2021 13.25p 16.99p 13.25p 14.25p 2237390
19/03/2021 15.00p 15.00p 13.20p 14.00p 1372543
18/03/2021 18.25p 18.50p 15.00p 15.25p 2012632
17/03/2021 14.75p 23.90p 14.75p 18.00p 5082125
16/03/2021 12.25p 14.99p 11.00p 14.75p 2240192
15/03/2021 9.25p 12.96p 8.51p 12.25p 2449384
12/03/2021 9.25p 9.50p 8.50p 9.25p 402781
11/03/2021 9.00p 9.50p 8.53p 9.00p 532642
10/03/2021 8.50p 9.50p 8.00p 9.00p 2765575
09/03/2021 8.25p 8.50p 8.01p 8.50p 637022
08/03/2021 8.50p 9.00p 7.76p 8.25p 708315
05/03/2021 9.25p 9.25p 8.75p 9.00p 410988
04/03/2021 9.25p 9.37p 9.00p 9.25p 272109
03/03/2021 9.50p 9.99p 9.00p 9.00p 960883
02/03/2021 9.25p 9.40p 9.02p 9.25p 158832
01/03/2021 9.25p 9.50p 9.00p 9.25p 119564
26/02/2021 9.25p 9.39p 9.00p 9.25p 101125
25/02/2021 8.75p 9.40p 8.66p 9.25p 282826
24/02/2021 9.50p 9.83p 9.00p 9.00p 201370
23/02/2021 9.50p 9.50p 9.10p 9.50p 47477
22/02/2021 9.50p 9.83p 9.00p 9.50p 316100
19/02/2021 9.50p 9.83p 9.20p 9.50p 33128
18/02/2021 9.50p 9.60p 9.20p 9.50p 10983
17/02/2021 9.75p 9.85p 9.20p 9.50p 278030
16/02/2021 9.50p 10.00p 9.10p 9.75p 372995
15/02/2021 9.25p 10.00p 9.01p 9.70p 362756
12/02/2021 8.75p 9.49p 8.75p 9.25p 299291
11/02/2021 9.50p 9.98p 8.51p 9.00p 576648
10/02/2021 9.75p 9.99p 9.00p 9.00p 253977
09/02/2021 9.75p 10.00p 9.51p 9.75p 306585
08/02/2021 9.75p 9.90p 9.51p 9.75p 93557
05/02/2021 9.75p 9.90p 9.52p 9.75p 17478
04/02/2021 9.75p 9.90p 9.60p 9.75p 238125
03/02/2021 9.75p 9.90p 9.60p 9.75p 233024
02/02/2021 9.75p 9.99p 9.50p 9.75p 141858
01/02/2021 9.75p 10.00p 9.01p 9.75p 680730
29/01/2021 10.25p 10.25p 8.88p 9.00p 1820193
28/01/2021 10.25p 10.50p 10.00p 10.25p 360700
27/01/2021 10.75p 10.75p 10.00p 10.75p 224101
26/01/2021 11.25p 11.25p 10.50p 10.75p 244160
25/01/2021 10.75p 11.30p 10.60p 11.25p 214142
22/01/2021 11.50p 11.50p 10.60p 10.75p 415220
21/01/2021 10.75p 11.99p 10.75p 11.50p 1308251
20/01/2021 10.75p 11.00p 10.70p 10.75p 513107
19/01/2021 10.75p 11.00p 10.70p 10.75p 495653
18/01/2021 11.50p 11.50p 10.60p 10.75p 328021
15/01/2021 12.00p 12.00p 10.56p 11.00p 1043147
14/01/2021 11.25p 11.30p 11.01p 11.25p 127455
13/01/2021 11.50p 11.70p 11.05p 11.25p 283747
12/01/2021 11.50p 11.98p 11.00p 11.50p 300486
11/01/2021 11.50p 12.00p 11.00p 11.50p 857828
08/01/2021 12.25p 12.30p 11.50p 11.50p 392372
07/01/2021 12.25p 12.39p 12.01p 12.25p 310000
06/01/2021 12.25p 12.50p 12.00p 12.25p 484741
05/01/2021 12.75p 12.80p 12.03p 12.50p 426224
04/01/2021 12.75p 13.00p 11.72p 12.75p 641861
31/12/2020 11.75p 13.00p 11.65p 12.25p 73134
30/12/2020 11.75p 12.00p 11.65p 11.75p 212279
29/12/2020 11.75p 12.00p 11.50p 11.75p 333724
24/12/2020 11.75p 11.94p 11.65p 11.75p 100191
23/12/2020 11.75p 12.00p 11.50p 11.75p 344599
22/12/2020 11.75p 12.40p 11.58p 11.75p 672780
21/12/2020 12.25p 12.25p 11.50p 11.75p 372105
18/12/2020 11.50p 12.25p 11.50p 12.25p 72294
17/12/2020 11.00p 12.40p 11.00p 12.25p 741917
16/12/2020 10.50p 11.30p 10.50p 11.00p 78028
15/12/2020 11.00p 11.00p 10.45p 10.50p 214853
14/12/2020 11.00p 11.20p 10.52p 11.00p 5315
11/12/2020 11.25p 11.25p 10.50p 11.00p 289919
10/12/2020 11.25p 12.20p 10.76p 11.25p 211078
09/12/2020 11.75p 11.88p 11.00p 11.25p 490726
08/12/2020 11.75p 11.90p 11.56p 11.75p 179857
07/12/2020 12.25p 12.25p 11.51p 11.75p 200108
04/12/2020 12.25p 12.50p 12.00p 12.25p 383888
03/12/2020 12.50p 12.70p 12.00p 12.25p 375556
02/12/2020 13.75p 13.90p 12.00p 12.50p 689803
01/12/2020 11.75p 12.99p 11.75p 12.00p 631517
30/11/2020 11.75p 12.00p 11.50p 11.75p 123455
27/11/2020 11.75p 11.99p 11.75p 11.75p 61185
26/11/2020 11.75p 12.00p 11.75p 11.75p 954163
25/11/2020 11.75p 11.89p 11.72p 11.75p 32314
24/11/2020 12.00p 12.00p 11.50p 11.75p 246805
23/11/2020 12.00p 12.00p 11.60p 12.00p 75459
20/11/2020 12.00p 12.00p 11.50p 12.00p 78863
19/11/2020 12.00p 12.10p 11.50p 12.00p 138540
18/11/2020 11.75p 12.30p 11.52p 12.00p 174696
17/11/2020 11.75p 12.20p 11.40p 11.75p 123647
16/11/2020 12.25p 12.30p 11.32p 11.75p 242974
13/11/2020 12.25p 12.49p 12.00p 12.25p 110372
12/11/2020 12.25p 12.49p 12.00p 12.25p 294106
11/11/2020 12.25p 12.50p 12.00p 12.25p 169762
10/11/2020 12.50p 12.50p 11.60p 12.30p 357350
09/11/2020 12.50p 12.50p 12.00p 12.50p 181659
06/11/2020 12.50p 12.50p 12.00p 12.50p 141877
05/11/2020 11.50p 12.70p 11.10p 12.50p 145745
04/11/2020 11.50p 11.50p 11.40p 11.50p 44
03/11/2020 11.50p 11.65p 11.10p 11.50p 68724

*Close Price adjusted for both dividends and splits