W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/04/2019 45.00p 46.00p 44.00p 45.50p 191275
02/04/2019 46.50p 47.00p 44.00p 45.00p 97466
01/04/2019 47.00p 48.00p 46.00p 46.50p 115477
29/03/2019 45.00p 46.91p 44.09p 45.50p 12756
28/03/2019 45.00p 46.50p 44.30p 45.50p 65550
27/03/2019 45.00p 45.70p 45.00p 45.50p 1922
26/03/2019 46.50p 47.30p 45.25p 45.50p 27867
25/03/2019 43.00p 47.97p 43.00p 46.50p 240213
22/03/2019 43.00p 44.00p 42.30p 43.00p 43157
21/03/2019 43.00p 43.96p 42.30p 43.00p 70042
20/03/2019 43.00p 43.20p 42.35p 43.00p 33242
19/03/2019 43.00p 43.15p 42.00p 43.00p 170346
18/03/2019 45.00p 45.40p 42.40p 43.00p 212070
15/03/2019 43.50p 44.00p 43.10p 44.00p 87444
14/03/2019 44.00p 44.50p 43.00p 43.50p 114179
13/03/2019 45.00p 45.40p 43.50p 44.00p 45511
12/03/2019 43.50p 46.30p 43.50p 45.00p 104970
11/03/2019 44.00p 44.11p 42.60p 43.50p 73246
08/03/2019 44.00p 44.22p 43.04p 44.00p 113533
07/03/2019 46.00p 46.00p 43.04p 44.00p 129118
06/03/2019 46.00p 46.00p 44.15p 46.00p 39096
05/03/2019 45.00p 46.00p 44.15p 46.00p 46631
04/03/2019 45.00p 45.80p 44.40p 45.00p 110985
01/03/2019 43.50p 45.90p 43.02p 45.00p 315273
28/02/2019 44.50p 44.70p 43.40p 43.50p 153656
27/02/2019 45.00p 45.70p 44.50p 44.50p 56582
26/02/2019 46.00p 46.07p 44.00p 45.00p 85467
25/02/2019 47.00p 47.00p 45.00p 46.00p 102732
22/02/2019 47.50p 47.50p 45.00p 47.00p 54142
21/02/2019 47.50p 48.00p 45.50p 47.50p 59389
20/02/2019 47.50p 48.00p 45.50p 47.50p 39905
19/02/2019 48.00p 48.50p 45.00p 45.00p 198555
18/02/2019 48.50p 49.20p 46.08p 48.00p 76179
15/02/2019 48.00p 48.50p 46.20p 48.50p 96999
14/02/2019 48.50p 49.10p 47.00p 48.00p 69094
13/02/2019 48.50p 49.11p 47.00p 48.50p 35242
12/02/2019 48.50p 49.40p 47.00p 48.50p 28583
11/02/2019 48.50p 49.40p 47.06p 48.50p 24048
08/02/2019 50.00p 50.15p 47.70p 48.50p 83064
07/02/2019 49.50p 50.15p 49.00p 50.00p 78734
06/02/2019 50.00p 50.36p 49.50p 49.50p 95260
05/02/2019 53.00p 53.20p 49.20p 50.00p 355184
04/02/2019 51.00p 51.96p 50.50p 51.00p 64025
01/02/2019 52.50p 52.50p 50.20p 51.00p 65908
31/01/2019 52.00p 52.40p 51.31p 52.00p 10707
30/01/2019 52.50p 53.55p 51.21p 52.00p 54355
29/01/2019 50.50p 53.77p 50.10p 52.50p 93796
28/01/2019 50.00p 51.50p 49.00p 50.50p 178596
25/01/2019 50.50p 51.25p 49.30p 50.50p 55674
24/01/2019 50.00p 51.33p 49.30p 50.50p 59191
23/01/2019 50.50p 51.40p 49.00p 50.50p 52494
22/01/2019 49.50p 51.00p 49.20p 50.50p 64958
21/01/2019 49.50p 50.96p 49.04p 50.00p 27065
18/01/2019 49.50p 51.00p 48.60p 49.50p 87984
17/01/2019 50.00p 50.70p 48.35p 49.50p 92396
16/01/2019 50.00p 51.00p 48.00p 49.50p 97614
15/01/2019 50.00p 50.99p 49.10p 50.00p 53834
14/01/2019 51.00p 51.20p 50.00p 50.00p 68233
11/01/2019 51.00p 51.50p 50.04p 51.00p 133687
10/01/2019 51.00p 51.40p 50.02p 51.00p 124394
09/01/2019 51.50p 53.00p 50.25p 51.00p 142421
08/01/2019 53.50p 53.50p 50.10p 51.50p 90268
07/01/2019 51.00p 53.70p 50.60p 53.50p 54196
04/01/2019 52.50p 53.70p 50.88p 51.00p 56589
03/01/2019 54.00p 55.00p 51.00p 52.50p 169168
02/01/2019 53.50p 54.75p 52.50p 54.00p 61925
31/12/2018 53.50p 54.75p 51.10p 53.50p 139577
28/12/2018 54.50p 56.00p 52.00p 54.50p 132369
27/12/2018 54.50p 56.92p 53.50p 54.50p 85261
24/12/2018 53.50p 55.77p 52.80p 54.50p 87953
21/12/2018 52.00p 55.00p 52.00p 53.50p 136524
20/12/2018 53.00p 54.00p 51.25p 52.00p 104285
19/12/2018 48.50p 52.00p 48.37p 51.50p 258488
18/12/2018 50.50p 50.55p 48.33p 48.50p 177729
17/12/2018 50.50p 51.01p 49.33p 50.50p 84501
14/12/2018 51.00p 51.10p 49.20p 50.50p 152207
13/12/2018 50.50p 51.70p 50.00p 51.00p 63476
12/12/2018 52.50p 52.50p 50.33p 50.50p 71149
11/12/2018 53.00p 54.00p 52.20p 52.50p 236617
10/12/2018 54.50p 56.90p 52.15p 53.00p 143900
07/12/2018 55.00p 56.00p 53.00p 53.00p 64024
06/12/2018 53.00p 55.94p 53.00p 55.00p 30221
05/12/2018 53.50p 54.90p 52.00p 53.50p 68430
04/12/2018 53.00p 54.20p 52.20p 53.50p 155790
03/12/2018 53.00p 55.80p 51.35p 52.50p 138146
30/11/2018 53.50p 53.70p 50.50p 52.00p 158002
29/11/2018 55.00p 55.50p 53.00p 53.50p 65997
28/11/2018 52.00p 55.94p 52.00p 55.00p 210793
27/11/2018 49.50p 53.00p 49.42p 52.00p 107506
26/11/2018 51.00p 51.00p 48.70p 49.50p 119374
23/11/2018 52.00p 53.00p 50.00p 51.00p 146627
22/11/2018 53.00p 53.74p 51.40p 52.00p 133971
21/11/2018 52.50p 54.61p 50.22p 53.00p 426094
20/11/2018 52.50p 58.98p 51.80p 52.50p 532122
19/11/2018 51.00p 52.94p 49.30p 51.50p 193100
16/11/2018 51.00p 52.66p 49.60p 51.00p 51230
15/11/2018 52.50p 52.92p 48.00p 51.00p 316519
14/11/2018 53.50p 55.00p 51.60p 52.50p 228741
13/11/2018 56.50p 60.00p 52.00p 60.00p 536336
12/11/2018 52.00p 62.40p 52.00p 56.50p 808279
09/11/2018 47.50p 55.00p 46.00p 52.50p 281750
08/11/2018 47.00p 50.00p 47.00p 47.50p 283173
07/11/2018 45.50p 48.87p 44.00p 47.00p 295591
06/11/2018 42.50p 46.75p 42.00p 45.50p 371401
05/11/2018 43.50p 43.50p 42.00p 42.50p 99723
02/11/2018 43.50p 43.60p 42.00p 43.50p 55897
01/11/2018 43.00p 44.40p 41.40p 43.50p 183338
31/10/2018 42.00p 43.00p 41.10p 42.50p 56110
30/10/2018 42.50p 44.40p 41.40p 42.00p 203125
29/10/2018 42.50p 43.30p 41.06p 42.50p 38957
26/10/2018 42.50p 43.00p 41.06p 42.50p 9155
25/10/2018 42.00p 42.70p 40.60p 42.50p 75361
24/10/2018 41.00p 42.74p 40.04p 42.00p 29461
23/10/2018 41.50p 42.20p 40.10p 41.00p 163711
22/10/2018 42.00p 42.80p 41.04p 41.50p 99374
19/10/2018 42.00p 42.94p 41.80p 42.00p 21634
18/10/2018 42.00p 42.96p 41.80p 42.00p 71487
17/10/2018 42.50p 43.00p 41.60p 42.00p 129298
16/10/2018 44.00p 44.00p 41.60p 42.50p 112809
15/10/2018 43.00p 45.00p 42.40p 44.00p 239525
12/10/2018 40.50p 43.88p 39.80p 42.50p 173034
11/10/2018 42.50p 42.50p 39.60p 40.50p 344952
10/10/2018 42.50p 42.98p 41.00p 42.50p 121392
09/10/2018 43.00p 43.77p 41.45p 42.50p 59294
08/10/2018 43.00p 44.00p 42.40p 43.00p 60382
05/10/2018 42.00p 44.00p 41.10p 43.00p 40156
04/10/2018 42.00p 42.96p 41.10p 42.00p 44399
03/10/2018 42.00p 42.80p 41.66p 42.00p 63758
02/10/2018 42.00p 43.00p 41.41p 42.00p 79798
01/10/2018 43.50p 43.80p 41.30p 42.00p 94605
28/09/2018 42.00p 44.00p 41.75p 43.50p 163733
27/09/2018 43.00p 43.30p 40.80p 42.00p 165338
26/09/2018 44.00p 44.50p 42.88p 43.00p 231388
25/09/2018 43.50p 45.00p 42.15p 44.00p 250290
24/09/2018 43.50p 43.70p 42.09p 43.50p 133854
21/09/2018 44.00p 44.40p 43.00p 43.50p 146891
20/09/2018 45.00p 47.00p 43.00p 44.00p 236244
19/09/2018 46.50p 47.00p 44.50p 45.00p 144578
18/09/2018 50.50p 51.50p 45.90p 46.50p 365230
17/09/2018 47.00p 51.00p 46.25p 49.00p 471243
14/09/2018 43.50p 48.00p 43.50p 47.00p 197055
13/09/2018 43.50p 46.40p 43.00p 43.50p 229643
12/09/2018 41.00p 44.50p 41.00p 43.50p 208094
11/09/2018 41.00p 42.00p 41.00p 41.00p 53142
10/09/2018 41.00p 42.00p 40.80p 41.00p 83460
07/09/2018 41.00p 42.00p 40.70p 41.00p 78953
06/09/2018 41.50p 42.00p 40.00p 41.00p 67884
05/09/2018 42.00p 42.00p 41.00p 41.50p 140829
04/09/2018 41.50p 42.00p 41.00p 41.50p 178236
03/09/2018 41.50p 42.40p 40.77p 41.50p 118562
31/08/2018 41.50p 43.00p 40.50p 41.50p 178933
30/08/2018 41.50p 43.00p 40.00p 41.50p 116779
29/08/2018 41.50p 43.00p 41.33p 41.50p 190925
28/08/2018 42.00p 44.00p 41.00p 41.50p 179908
24/08/2018 41.50p 43.00p 41.02p 42.00p 82749
23/08/2018 42.50p 42.88p 41.50p 41.50p 10986
22/08/2018 42.50p 43.00p 42.00p 42.50p 171290
21/08/2018 42.00p 43.00p 41.70p 42.50p 50470
20/08/2018 41.50p 43.00p 41.50p 42.00p 199423
17/08/2018 41.50p 42.00p 41.06p 41.50p 108294
16/08/2018 41.50p 42.00p 41.02p 41.50p 27357
15/08/2018 42.50p 42.50p 41.50p 41.50p 105008
14/08/2018 42.00p 43.00p 42.00p 42.50p 88654
13/08/2018 43.00p 43.69p 42.00p 42.50p 213226
10/08/2018 44.50p 44.70p 43.00p 43.00p 80395
09/08/2018 43.50p 45.00p 43.50p 44.50p 91930
08/08/2018 44.00p 44.40p 43.00p 43.50p 172153
07/08/2018 44.00p 44.90p 43.00p 44.00p 119158
06/08/2018 45.50p 45.50p 43.00p 44.00p 210631
03/08/2018 48.00p 49.00p 44.11p 45.50p 180973
02/08/2018 49.50p 51.00p 47.25p 48.00p 139395
01/08/2018 45.00p 50.00p 45.00p 48.50p 319801
31/07/2018 43.50p 46.00p 43.00p 45.00p 287863
30/07/2018 42.50p 43.50p 42.00p 43.50p 305070
27/07/2018 42.50p 43.00p 42.00p 42.50p 120889
26/07/2018 43.00p 43.80p 42.00p 42.50p 187375
25/07/2018 43.50p 43.80p 41.00p 43.00p 263340
24/07/2018 44.50p 44.64p 41.99p 43.50p 126103
23/07/2018 44.00p 45.00p 43.41p 44.50p 142159
20/07/2018 44.00p 44.80p 43.00p 44.00p 122490
19/07/2018 43.00p 44.00p 41.81p 44.00p 80767
18/07/2018 44.00p 44.38p 42.10p 43.00p 67986
17/07/2018 41.00p 44.40p 40.40p 44.00p 179664
16/07/2018 42.50p 43.00p 41.50p 41.50p 113700
13/07/2018 42.50p 44.40p 42.15p 42.50p 134707
12/07/2018 42.50p 43.00p 41.66p 42.00p 52591
11/07/2018 42.50p 43.15p 41.66p 42.50p 30592
10/07/2018 43.00p 43.50p 41.66p 42.50p 179512
09/07/2018 42.00p 43.50p 41.66p 43.00p 129802
06/07/2018 42.00p 42.70p 41.75p 42.00p 24488
05/07/2018 42.00p 42.50p 41.02p 42.00p 171344
04/07/2018 41.50p 42.40p 41.00p 42.00p 138232
03/07/2018 42.50p 42.50p 41.02p 41.50p 70401
02/07/2018 42.50p 44.00p 42.00p 42.50p 140943
29/06/2018 42.50p 43.00p 42.00p 42.50p 212236
28/06/2018 43.50p 44.00p 42.50p 42.50p 179718
27/06/2018 43.00p 44.90p 42.00p 43.50p 191170
26/06/2018 44.00p 45.00p 40.86p 42.50p 228727
25/06/2018 45.00p 47.00p 43.30p 44.00p 66363
22/06/2018 43.00p 45.20p 42.75p 45.00p 73548

*Close Price adjusted for both dividends and splits