W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/01/2005 2,775.00p 2,775.00p 2,775.00p 2,775.00p 1410
06/01/2005 2,800.00p 2,850.00p 2,750.00p 2,775.00p 827
05/01/2005 2,850.00p 2,850.00p 2,850.00p 2,850.00p 483
04/01/2005 2,850.00p 2,850.00p 2,850.00p 2,850.00p 1392
31/12/2004 2,850.00p 2,850.00p 2,850.00p 2,850.00p 104
30/12/2004 2,750.00p 2,850.00p 2,750.00p 2,850.00p 2143
29/12/2004 2,725.00p 2,850.00p 2,725.00p 2,800.00p 848
24/12/2004 2,725.00p 2,725.00p 2,725.00p 2,725.00p 209
23/12/2004 2,725.00p 2,775.00p 2,700.00p 2,725.00p 327
22/12/2004 2,750.00p 2,775.00p 2,750.00p 2,775.00p 257
21/12/2004 2,700.00p 2,800.00p 2,700.00p 2,775.00p 625
20/12/2004 2,850.00p 2,925.00p 2,700.00p 2,750.00p 696
17/12/2004 2,925.00p 2,950.00p 2,925.00p 2,925.00p 273
16/12/2004 2,950.00p 2,950.00p 2,950.00p 2,950.00p 240
15/12/2004 2,850.00p 3,025.00p 2,800.00p 2,950.00p 2613
14/12/2004 2,775.00p 2,800.00p 2,700.00p 2,800.00p 584
13/12/2004 2,750.00p 2,800.00p 2,750.00p 2,800.00p 267
10/12/2004 2,875.00p 2,900.00p 2,550.00p 2,800.00p 2505
09/12/2004 2,900.00p 2,925.00p 2,900.00p 2,900.00p 723
08/12/2004 2,925.00p 2,950.00p 2,850.00p 2,925.00p 3520
07/12/2004 2,900.00p 3,100.00p 2,850.00p 2,900.00p 8967
06/12/2004 3,000.00p 3,050.00p 2,850.00p 2,850.00p 955
03/12/2004 3,100.00p 3,100.00p 3,000.00p 3,050.00p 1439
02/12/2004 3,200.00p 3,200.00p 3,150.00p 3,150.00p 2619
01/12/2004 3,150.00p 3,150.00p 3,100.00p 3,150.00p 2539
30/11/2004 3,100.00p 3,400.00p 2,950.00p 3,100.00p 15558
29/11/2004 2,425.00p 3,050.00p 2,350.00p 2,950.00p 12842
26/11/2004 2,325.00p 2,350.00p 2,300.00p 2,350.00p 2147
25/11/2004 2,300.00p 2,300.00p 2,300.00p 2,300.00p 523
24/11/2004 2,325.00p 2,400.00p 2,300.00p 2,300.00p 4285
23/11/2004 2,325.00p 2,350.00p 2,200.00p 2,300.00p 6618
22/11/2004 2,350.00p 2,350.00p 2,300.00p 2,350.00p 500
19/11/2004 2,300.00p 2,300.00p 2,300.00p 2,300.00p 15
18/11/2004 2,300.00p 2,300.00p 2,300.00p 2,300.00p 147
17/11/2004 2,350.00p 2,375.00p 2,300.00p 2,300.00p 205
16/11/2004 2,375.00p 2,425.00p 2,375.00p 2,375.00p 270
15/11/2004 2,450.00p 2,450.00p 2,425.00p 2,425.00p 47
12/11/2004 2,650.00p 2,700.00p 2,550.00p 2,550.00p 280
11/11/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 656
10/11/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 328
09/11/2004 2,700.00p 2,700.00p 2,700.00p 2,700.00p 389
08/11/2004 2,750.00p 2,775.00p 2,700.00p 2,700.00p 639
05/11/2004 2,775.00p 2,775.00p 2,775.00p 2,775.00p 2414

*Close Price adjusted for both dividends and splits