W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/09/2017 40.50p 41.50p 38.50p 39.50p 178059
04/09/2017 39.00p 42.00p 38.00p 40.50p 364509
01/09/2017 40.50p 43.50p 39.00p 39.00p 711890
31/08/2017 36.50p 40.50p 36.50p 40.50p 296346
30/08/2017 33.00p 38.00p 33.00p 36.50p 562094
29/08/2017 31.50p 34.00p 31.50p 33.00p 218474
25/08/2017 30.50p 32.00p 30.50p 31.50p 306081
24/08/2017 30.50p 30.50p 30.50p 30.50p 7367
23/08/2017 30.50p 30.50p 30.50p 30.50p 47582
22/08/2017 31.00p 31.00p 29.00p 30.50p 141874
21/08/2017 30.00p 31.50p 30.00p 31.00p 70311
18/08/2017 30.00p 30.00p 30.00p 30.00p 49926
17/08/2017 31.00p 31.00p 29.50p 30.00p 70433
16/08/2017 31.00p 31.00p 31.00p 31.00p 75715
15/08/2017 29.50p 31.00p 29.50p 31.00p 146644
14/08/2017 30.00p 30.00p 29.50p 29.50p 27874
11/08/2017 31.50p 31.50p 30.00p 30.00p 118088
10/08/2017 30.00p 31.50p 29.00p 31.50p 241741
09/08/2017 30.50p 31.00p 30.00p 30.00p 111068
08/08/2017 30.00p 31.50p 30.00p 30.50p 228407
07/08/2017 34.00p 35.00p 30.00p 30.00p 447994
04/08/2017 29.00p 34.00p 29.00p 32.50p 460113
03/08/2017 28.50p 29.00p 28.50p 29.00p 46152
02/08/2017 28.50p 28.50p 28.50p 28.50p 54324
01/08/2017 28.00p 28.50p 28.00p 28.50p 93590
31/07/2017 29.50p 29.50p 28.00p 28.50p 49122
28/07/2017 29.00p 29.50p 29.00p 29.50p 176955
27/07/2017 28.50p 29.00p 28.50p 29.00p 135773
26/07/2017 28.50p 28.50p 28.50p 28.50p 13027
25/07/2017 28.50p 28.50p 28.50p 28.50p 37748
24/07/2017 28.50p 28.50p 28.50p 28.50p 59415
21/07/2017 26.00p 29.00p 26.00p 28.50p 153042
20/07/2017 26.00p 26.00p 25.50p 26.00p 98472
19/07/2017 26.00p 26.00p 26.00p 26.00p 76134
18/07/2017 25.50p 26.00p 25.50p 26.00p 80629
17/07/2017 25.50p 25.50p 25.50p 25.50p 61860
14/07/2017 27.00p 27.00p 25.50p 25.50p 185923
13/07/2017 25.50p 27.00p 25.50p 27.00p 98090
12/07/2017 26.00p 26.00p 25.50p 25.50p 93664
11/07/2017 26.00p 26.00p 26.00p 26.00p 21847
10/07/2017 26.50p 26.50p 25.50p 26.00p 97668
07/07/2017 26.50p 27.00p 26.50p 26.50p 233478
06/07/2017 27.00p 27.00p 26.50p 26.50p 51114
05/07/2017 26.00p 27.00p 26.00p 27.00p 104151
04/07/2017 26.50p 26.50p 26.00p 26.00p 58047
03/07/2017 26.50p 26.50p 26.50p 26.50p 33250
30/06/2017 25.50p 27.00p 25.50p 26.50p 84494
29/06/2017 25.50p 25.50p 25.50p 25.50p 56100
28/06/2017 25.50p 25.50p 25.50p 25.50p 68234
27/06/2017 25.50p 25.50p 25.50p 25.50p 20313
26/06/2017 25.50p 25.50p 25.50p 25.50p 166036
23/06/2017 27.00p 27.00p 25.50p 25.50p 69714
22/06/2017 27.00p 27.00p 27.00p 27.00p 0
21/06/2017 27.50p 27.50p 27.00p 27.00p 0
20/06/2017 27.00p 28.00p 27.00p 27.50p 0
19/06/2017 28.50p 28.00p 26.50p 27.00p 0
16/06/2017 28.50p 28.50p 27.00p 28.00p 75716
15/06/2017 29.00p 29.20p 27.50p 28.50p 59926
14/06/2017 30.00p 31.20p 26.20p 29.00p 216043
13/06/2017 29.00p 29.00p 27.00p 28.00p 58972
12/06/2017 27.50p 29.00p 25.60p 29.00p 57701
09/06/2017 27.50p 28.00p 27.35p 27.50p 103973
08/06/2017 27.50p 28.00p 27.35p 27.50p 6527
07/06/2017 29.00p 29.30p 27.00p 27.50p 96337
06/06/2017 29.00p 29.50p 28.00p 29.00p 97275
05/06/2017 29.00p 29.58p 29.00p 29.00p 321
02/06/2017 29.50p 29.70p 27.35p 29.00p 159792
01/06/2017 29.50p 29.50p 29.00p 29.50p 6527
31/05/2017 29.50p 29.81p 29.22p 29.50p 25474
30/05/2017 29.50p 29.98p 27.50p 29.50p 60570
26/05/2017 29.50p 29.93p 29.22p 29.50p 114332
25/05/2017 31.00p 31.00p 29.40p 29.50p 76408
24/05/2017 31.50p 31.90p 30.00p 31.00p 76992
23/05/2017 32.00p 32.00p 31.10p 31.50p 21180
22/05/2017 31.50p 33.50p 31.00p 32.00p 105053
19/05/2017 31.50p 32.00p 31.02p 31.50p 65555
18/05/2017 32.00p 33.50p 31.20p 31.50p 27561
17/05/2017 33.00p 33.00p 31.02p 32.00p 189359
16/05/2017 33.50p 34.20p 30.00p 31.50p 254945
15/05/2017 31.00p 33.50p 30.06p 33.50p 92023
12/05/2017 31.00p 31.80p 30.10p 31.00p 29336
11/05/2017 31.00p 33.00p 30.00p 31.00p 233184
10/05/2017 31.00p 31.46p 30.30p 30.50p 36557
09/05/2017 32.00p 32.80p 30.00p 31.00p 197349
08/05/2017 31.50p 33.50p 30.10p 31.50p 154996
05/05/2017 31.50p 32.00p 31.02p 31.50p 33609
04/05/2017 31.50p 31.98p 31.00p 31.50p 128574
03/05/2017 35.50p 35.70p 32.00p 32.50p 189295
02/05/2017 34.50p 36.00p 34.50p 35.50p 345023
28/04/2017 32.50p 35.00p 32.25p 34.50p 205335
27/04/2017 31.50p 32.50p 31.04p 32.50p 37363
26/04/2017 32.50p 32.50p 31.00p 31.50p 60560
25/04/2017 32.50p 33.00p 29.98p 32.00p 484089
24/04/2017 33.00p 33.70p 32.00p 32.50p 126044
21/04/2017 33.00p 34.00p 32.00p 33.00p 49998
20/04/2017 33.00p 33.75p 32.50p 33.00p 125589
19/04/2017 33.50p 33.87p 32.04p 33.00p 116709
18/04/2017 33.00p 35.00p 32.00p 33.50p 123900
13/04/2017 33.00p 34.00p 32.00p 33.00p 100609
12/04/2017 36.00p 36.00p 32.35p 33.00p 185637
11/04/2017 33.50p 34.10p 32.30p 34.00p 41695
10/04/2017 33.50p 35.00p 32.00p 33.50p 253579
07/04/2017 34.00p 35.00p 33.00p 34.00p 250505
06/04/2017 32.00p 34.30p 31.65p 34.00p 481231
05/04/2017 34.00p 34.50p 31.10p 33.50p 84503
04/04/2017 34.50p 34.50p 33.00p 34.00p 95088
03/04/2017 34.50p 34.50p 33.06p 34.50p 30227
31/03/2017 34.50p 35.37p 33.04p 34.50p 154829
30/03/2017 34.50p 36.20p 33.30p 34.50p 65739
29/03/2017 35.00p 35.80p 33.00p 34.50p 140483
28/03/2017 35.50p 36.34p 34.00p 35.00p 102400
27/03/2017 35.50p 36.00p 34.00p 35.50p 106402
24/03/2017 36.00p 36.85p 35.00p 35.50p 221489
23/03/2017 36.00p 36.96p 35.50p 36.00p 73792
22/03/2017 38.00p 38.00p 35.50p 36.00p 30879
21/03/2017 38.00p 38.30p 37.25p 38.00p 142511
20/03/2017 37.00p 38.40p 36.22p 38.00p 223086
17/03/2017 35.00p 37.00p 34.75p 37.00p 64447
16/03/2017 36.00p 36.00p 33.05p 35.00p 224353
15/03/2017 37.00p 37.00p 34.02p 36.00p 160492
14/03/2017 37.00p 37.55p 36.00p 37.00p 68742
13/03/2017 38.00p 38.00p 36.20p 37.00p 95106
10/03/2017 38.00p 39.70p 36.80p 38.00p 55367
09/03/2017 38.50p 39.37p 36.04p 37.00p 176482
08/03/2017 39.00p 40.40p 38.44p 39.50p 86071
07/03/2017 38.00p 40.30p 37.44p 39.00p 113612
06/03/2017 39.50p 39.50p 37.10p 38.00p 52632
03/03/2017 40.50p 40.50p 39.00p 39.00p 16829
02/03/2017 38.50p 40.80p 36.20p 40.50p 129148
01/03/2017 38.50p 39.40p 37.80p 38.50p 18929
28/02/2017 37.50p 39.60p 37.50p 38.50p 94845
27/02/2017 39.00p 39.80p 36.60p 37.50p 137767
24/02/2017 39.50p 40.50p 38.20p 39.00p 117411
23/02/2017 39.00p 41.00p 37.40p 39.50p 92835
22/02/2017 39.00p 39.98p 38.21p 39.00p 24215
21/02/2017 40.00p 40.39p 37.60p 39.00p 111586
20/02/2017 41.00p 41.00p 37.75p 40.00p 176095
17/02/2017 41.00p 41.22p 38.98p 41.00p 152063
16/02/2017 40.50p 41.70p 39.33p 41.00p 112459
15/02/2017 39.50p 41.40p 38.10p 40.50p 147068
14/02/2017 39.00p 40.30p 38.26p 39.50p 96167
13/02/2017 43.00p 43.00p 38.00p 39.00p 270078
10/02/2017 41.50p 41.80p 40.10p 41.50p 195558
09/02/2017 41.50p 41.90p 40.75p 41.50p 89267
08/02/2017 41.50p 42.40p 41.00p 41.50p 25915
07/02/2017 40.50p 42.00p 40.35p 41.50p 98562
06/02/2017 42.00p 42.90p 40.50p 40.50p 62043
03/02/2017 42.00p 44.00p 40.00p 42.00p 19546
02/02/2017 42.00p 43.19p 40.40p 42.50p 68008
01/02/2017 42.50p 43.70p 41.00p 42.00p 70762
31/01/2017 41.00p 43.00p 40.32p 42.50p 243520
30/01/2017 40.00p 41.22p 39.58p 41.00p 48770
27/01/2017 40.00p 40.50p 39.10p 40.00p 250364
26/01/2017 41.00p 41.80p 38.80p 40.00p 255543
25/01/2017 42.00p 42.35p 40.40p 41.00p 175190
24/01/2017 42.50p 42.80p 41.50p 42.00p 48694
23/01/2017 44.00p 44.80p 41.10p 42.50p 168875
20/01/2017 42.50p 44.40p 40.10p 44.00p 507019
19/01/2017 49.50p 51.10p 42.10p 42.50p 776230
18/01/2017 49.00p 52.40p 49.00p 49.50p 152921
17/01/2017 51.00p 53.00p 48.50p 49.00p 578928
16/01/2017 48.00p 49.00p 47.00p 48.00p 148374
13/01/2017 48.00p 48.40p 47.00p 48.00p 41392
12/01/2017 48.00p 48.50p 47.00p 48.00p 45965
11/01/2017 49.50p 49.50p 47.00p 48.00p 113130
10/01/2017 51.00p 51.44p 49.00p 49.50p 74308
09/01/2017 50.00p 51.60p 48.00p 51.00p 245946
06/01/2017 48.00p 51.25p 46.40p 50.00p 161493
05/01/2017 48.50p 49.00p 46.75p 48.00p 46063
04/01/2017 47.50p 48.80p 47.50p 48.50p 97134
03/01/2017 47.50p 48.80p 46.30p 47.50p 12156
30/12/2016 46.00p 47.70p 46.00p 47.50p 32336
29/12/2016 46.50p 46.66p 45.35p 46.00p 11382
28/12/2016 45.50p 47.50p 45.30p 46.50p 123628
23/12/2016 45.50p 45.71p 45.25p 45.50p 15307
22/12/2016 45.50p 46.50p 45.10p 45.50p 95303
21/12/2016 47.00p 48.33p 45.02p 45.50p 70058
20/12/2016 47.00p 47.00p 45.00p 47.00p 28262
19/12/2016 47.00p 47.00p 44.98p 47.00p 34100
16/12/2016 46.50p 48.60p 45.70p 47.00p 33697
15/12/2016 47.00p 47.00p 45.25p 46.50p 7172
14/12/2016 47.00p 47.50p 45.20p 47.00p 45604
13/12/2016 47.50p 49.00p 45.00p 47.00p 41250
12/12/2016 47.50p 48.00p 46.20p 47.50p 31002
09/12/2016 47.00p 48.00p 45.02p 47.50p 149243
08/12/2016 49.50p 49.50p 46.20p 47.00p 79141
07/12/2016 49.50p 49.98p 49.00p 49.50p 31024
06/12/2016 48.00p 50.00p 48.00p 49.50p 68325
05/12/2016 47.00p 48.96p 46.30p 48.00p 41352
02/12/2016 44.50p 47.40p 44.50p 47.00p 87135
01/12/2016 45.00p 45.85p 43.00p 44.50p 177992
30/11/2016 45.50p 45.95p 44.20p 44.50p 51381
29/11/2016 46.00p 46.40p 45.10p 45.50p 44417
28/11/2016 46.00p 46.32p 45.00p 46.00p 75265
25/11/2016 48.00p 48.11p 45.04p 46.00p 134320
24/11/2016 47.50p 48.20p 47.10p 48.00p 18134
23/11/2016 48.50p 48.50p 47.20p 47.50p 73038
22/11/2016 49.50p 50.20p 48.05p 48.50p 78045
21/11/2016 51.00p 51.40p 48.61p 49.50p 46320
18/11/2016 51.50p 52.70p 49.60p 51.00p 200698

*Close Price adjusted for both dividends and splits