W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/11/2016 50.00p 50.00p 48.00p 49.00p 38299
16/11/2016 50.50p 50.50p 47.20p 49.00p 101103
15/11/2016 50.00p 52.00p 49.00p 50.50p 26412
14/11/2016 49.00p 50.00p 47.21p 50.00p 120049
11/11/2016 51.00p 51.00p 48.11p 49.00p 102591
10/11/2016 50.00p 51.00p 47.00p 51.00p 288257
09/11/2016 52.00p 52.20p 50.00p 50.50p 61309
08/11/2016 51.50p 52.40p 51.00p 52.00p 118830
07/11/2016 52.00p 53.00p 51.00p 51.50p 55241
04/11/2016 51.00p 52.99p 50.00p 52.00p 119094
03/11/2016 51.00p 51.49p 50.00p 51.00p 104256
02/11/2016 52.50p 52.80p 50.60p 51.00p 173420
01/11/2016 57.00p 58.50p 52.00p 52.50p 481589
31/10/2016 55.50p 58.00p 55.50p 57.00p 38952
28/10/2016 55.00p 57.20p 54.50p 55.50p 115903
27/10/2016 55.00p 55.50p 54.00p 55.00p 48146
26/10/2016 55.50p 57.00p 54.20p 55.00p 89342
25/10/2016 56.00p 56.40p 54.30p 55.50p 33372
24/10/2016 56.50p 56.50p 53.70p 56.00p 64424
21/10/2016 57.00p 59.40p 55.04p 56.50p 108524
20/10/2016 59.00p 60.70p 56.10p 57.50p 229056
19/10/2016 62.00p 63.50p 58.50p 59.00p 197538
18/10/2016 60.00p 61.39p 58.51p 60.00p 91593
17/10/2016 62.00p 66.00p 58.50p 60.00p 407772
14/10/2016 59.00p 64.60p 58.80p 61.50p 428020
13/10/2016 56.50p 61.80p 56.10p 59.00p 173692
12/10/2016 57.00p 57.70p 53.06p 56.50p 271104
11/10/2016 57.00p 62.40p 56.00p 57.00p 410777
10/10/2016 51.00p 62.00p 50.04p 58.50p 530823
07/10/2016 51.00p 51.96p 48.80p 51.00p 95928
06/10/2016 49.00p 51.40p 48.00p 51.00p 102856
05/10/2016 48.50p 49.63p 47.20p 49.00p 61394
04/10/2016 50.00p 50.40p 47.20p 48.50p 186930
03/10/2016 50.00p 51.80p 48.70p 50.00p 80033
30/09/2016 50.00p 51.50p 48.08p 50.00p 74056
29/09/2016 49.00p 50.40p 47.50p 50.00p 112224
28/09/2016 49.50p 50.70p 47.20p 49.00p 334258
27/09/2016 52.50p 55.00p 49.00p 49.50p 526163
26/09/2016 49.50p 54.00p 49.00p 52.50p 660121
23/09/2016 47.00p 49.70p 46.00p 48.50p 278896
22/09/2016 49.00p 53.90p 45.00p 47.00p 646423
21/09/2016 46.50p 47.30p 45.50p 46.50p 13808
20/09/2016 46.50p 47.70p 45.50p 46.50p 41618
19/09/2016 46.50p 46.85p 45.10p 46.50p 127478
16/09/2016 46.50p 46.80p 45.06p 46.50p 219810
15/09/2016 48.00p 48.00p 45.44p 46.50p 71579
14/09/2016 48.50p 48.50p 46.60p 48.00p 127465
13/09/2016 48.50p 49.50p 47.06p 48.50p 99000
12/09/2016 47.50p 49.22p 45.10p 48.50p 350337
09/09/2016 46.50p 48.40p 45.65p 47.50p 61390
08/09/2016 46.50p 49.00p 45.50p 46.50p 121378
07/09/2016 46.50p 47.10p 45.44p 46.50p 61013
06/09/2016 46.50p 47.96p 45.04p 46.50p 221942
05/09/2016 49.00p 49.50p 46.00p 46.50p 127227
02/09/2016 51.00p 51.50p 47.06p 49.00p 220268
01/09/2016 51.50p 53.00p 49.60p 51.00p 270448
31/08/2016 50.00p 50.60p 48.80p 49.50p 80764
30/08/2016 49.50p 51.80p 47.20p 50.00p 221823
26/08/2016 47.50p 50.00p 46.60p 49.50p 137410
25/08/2016 50.00p 51.00p 46.31p 47.50p 325044
24/08/2016 49.00p 52.00p 48.70p 50.00p 244842
23/08/2016 50.00p 51.00p 48.30p 49.00p 336441
22/08/2016 49.00p 54.70p 48.28p 50.00p 367892
19/08/2016 46.00p 49.99p 44.60p 49.00p 406285
18/08/2016 44.00p 47.00p 40.00p 46.00p 710969
17/08/2016 51.50p 53.50p 42.00p 44.00p 1630443
16/08/2016 43.50p 52.00p 43.50p 51.50p 1409164
15/08/2016 41.00p 42.50p 41.00p 42.00p 47875
12/08/2016 40.00p 41.96p 39.70p 41.00p 299879
11/08/2016 39.00p 41.45p 39.00p 40.00p 121053
10/08/2016 38.50p 39.96p 37.90p 39.00p 61697
09/08/2016 38.50p 39.40p 37.72p 38.50p 62549
08/08/2016 39.00p 39.66p 37.00p 38.50p 71802
05/08/2016 38.50p 39.80p 37.77p 39.00p 35145
04/08/2016 37.00p 39.40p 36.51p 38.50p 65890
03/08/2016 37.00p 38.71p 36.18p 37.00p 30991
02/08/2016 37.00p 38.80p 35.50p 37.00p 46881
01/08/2016 38.50p 38.50p 36.16p 37.00p 17561
29/07/2016 39.00p 39.40p 37.30p 38.50p 54213
28/07/2016 39.00p 40.18p 38.65p 39.00p 24515
27/07/2016 38.00p 43.22p 37.21p 39.00p 283646
26/07/2016 39.00p 40.00p 35.80p 36.50p 70151
25/07/2016 38.00p 42.20p 37.01p 39.00p 109870
22/07/2016 38.50p 38.70p 37.01p 38.00p 26461
21/07/2016 38.50p 39.50p 37.40p 38.50p 14043
20/07/2016 41.00p 43.98p 38.01p 38.50p 181957
19/07/2016 39.50p 39.80p 39.00p 39.50p 77810
18/07/2016 40.00p 41.00p 39.40p 39.50p 34314
15/07/2016 40.00p 40.50p 39.50p 40.00p 66930
14/07/2016 40.00p 40.50p 39.20p 40.00p 18333
13/07/2016 41.00p 41.00p 39.50p 40.00p 44320
12/07/2016 41.00p 41.50p 40.04p 41.00p 41433
11/07/2016 38.00p 41.50p 36.50p 41.00p 311217
08/07/2016 36.00p 38.40p 35.90p 38.00p 78337
07/07/2016 36.50p 37.40p 35.90p 36.00p 43351
06/07/2016 37.00p 37.90p 35.50p 36.50p 60083
05/07/2016 37.50p 39.50p 35.04p 37.00p 87818
04/07/2016 39.00p 39.50p 37.00p 37.50p 41365
01/07/2016 37.00p 39.00p 36.30p 39.00p 116283
30/06/2016 39.00p 39.00p 36.00p 37.00p 59700
29/06/2016 39.00p 39.77p 38.04p 39.00p 47682
28/06/2016 39.50p 39.90p 38.81p 39.00p 21951
27/06/2016 39.50p 40.00p 39.00p 39.50p 20219
24/06/2016 38.50p 40.99p 37.10p 39.50p 123604
23/06/2016 41.50p 41.89p 40.81p 41.00p 14542
22/06/2016 41.50p 42.00p 41.21p 41.50p 42788
21/06/2016 41.00p 42.00p 41.00p 41.50p 64184
20/06/2016 42.50p 42.50p 40.40p 41.00p 74159
17/06/2016 43.00p 43.00p 40.40p 42.50p 100350
16/06/2016 45.00p 45.80p 42.50p 43.00p 22215
15/06/2016 43.50p 45.10p 43.20p 45.00p 138764
14/06/2016 43.50p 43.50p 41.10p 43.50p 144264
13/06/2016 44.00p 44.99p 43.00p 43.50p 66922
10/06/2016 44.00p 45.90p 43.60p 44.00p 52684
09/06/2016 48.00p 48.99p 43.00p 44.00p 335730
08/06/2016 44.50p 45.00p 44.00p 44.50p 68876
07/06/2016 43.50p 44.99p 42.50p 44.50p 116833
06/06/2016 43.50p 43.50p 43.01p 43.50p 15608
03/06/2016 44.00p 44.00p 43.02p 43.50p 20446
02/06/2016 44.50p 44.50p 43.10p 44.00p 31210
01/06/2016 44.50p 44.98p 44.00p 44.50p 85618
31/05/2016 44.00p 45.00p 44.00p 44.50p 100763
27/05/2016 46.00p 46.80p 43.20p 44.00p 86268
26/05/2016 44.00p 46.90p 43.20p 46.00p 154639
25/05/2016 43.00p 45.00p 42.50p 44.00p 111081
24/05/2016 43.50p 44.11p 42.04p 43.00p 115297
23/05/2016 44.00p 44.40p 43.04p 43.50p 70760
20/05/2016 44.00p 44.58p 42.50p 44.00p 163765
19/05/2016 44.00p 44.50p 43.20p 44.00p 16887
18/05/2016 45.00p 46.10p 43.20p 44.00p 212188
17/05/2016 45.50p 45.70p 44.00p 45.00p 55750
16/05/2016 44.50p 45.90p 44.20p 45.50p 37723
13/05/2016 44.00p 45.00p 44.00p 44.50p 156770
12/05/2016 45.50p 45.95p 42.00p 43.50p 243191
11/05/2016 44.50p 46.00p 44.10p 45.50p 103680
10/05/2016 46.00p 46.80p 44.10p 44.50p 51607
09/05/2016 45.00p 46.40p 45.00p 46.00p 98954
06/05/2016 44.00p 46.39p 43.00p 45.00p 102867
05/05/2016 46.50p 46.50p 43.60p 44.00p 43809
04/05/2016 46.50p 47.00p 45.06p 46.50p 97352
03/05/2016 47.00p 47.20p 43.60p 46.50p 187826
29/04/2016 48.50p 49.40p 46.02p 47.00p 181397
28/04/2016 44.50p 48.80p 44.00p 48.50p 210734
27/04/2016 45.50p 45.90p 44.00p 44.50p 154847
26/04/2016 47.00p 47.40p 44.00p 45.50p 143866
25/04/2016 45.50p 48.50p 44.80p 47.00p 116338
22/04/2016 45.50p 46.15p 43.20p 45.00p 62603
21/04/2016 47.00p 47.20p 44.00p 45.50p 213964
20/04/2016 47.00p 47.60p 46.00p 47.00p 98086
19/04/2016 46.50p 48.50p 46.30p 47.00p 68607
18/04/2016 51.50p 52.90p 46.02p 46.50p 517784
15/04/2016 47.50p 51.00p 46.51p 49.00p 163923
14/04/2016 47.50p 48.50p 46.25p 47.50p 22215
13/04/2016 47.00p 49.40p 46.50p 47.50p 176793
12/04/2016 44.00p 47.50p 43.50p 44.50p 227316
11/04/2016 46.50p 46.50p 43.00p 44.00p 132988
08/04/2016 44.00p 46.50p 43.00p 46.50p 87992
07/04/2016 45.50p 45.90p 43.00p 44.00p 358986
06/04/2016 46.00p 47.80p 43.00p 45.50p 574886
05/04/2016 47.00p 47.50p 45.20p 46.00p 99845
04/04/2016 47.50p 49.66p 45.10p 47.00p 185396
01/04/2016 44.00p 49.24p 42.06p 47.50p 307671
31/03/2016 45.50p 45.90p 43.60p 44.00p 104142
30/03/2016 45.50p 46.80p 45.00p 45.50p 129745
29/03/2016 47.00p 47.50p 45.00p 45.50p 201589
24/03/2016 48.50p 50.00p 46.25p 47.00p 186985
23/03/2016 47.50p 49.54p 47.00p 48.50p 81101
22/03/2016 50.00p 50.00p 46.00p 47.50p 81316
21/03/2016 50.00p 51.50p 49.02p 50.00p 75754
18/03/2016 51.00p 51.98p 49.60p 50.00p 55091
17/03/2016 48.00p 52.80p 46.90p 51.00p 458895
16/03/2016 48.00p 49.39p 46.60p 48.00p 152448
15/03/2016 47.00p 49.00p 46.50p 48.00p 164497
14/03/2016 48.00p 48.99p 46.80p 48.00p 168708
11/03/2016 43.50p 49.70p 43.50p 48.00p 400581
10/03/2016 49.00p 49.40p 46.02p 47.00p 156947
09/03/2016 48.00p 50.24p 48.00p 49.00p 167726
08/03/2016 53.00p 53.00p 47.50p 48.00p 267582
07/03/2016 53.00p 53.89p 49.00p 53.00p 118527
04/03/2016 53.50p 53.50p 50.02p 51.00p 249857
03/03/2016 59.50p 60.94p 52.57p 53.50p 284679
02/03/2016 51.50p 60.00p 51.50p 59.50p 303691
01/03/2016 51.00p 53.00p 50.30p 51.50p 41040
29/02/2016 51.50p 52.00p 49.40p 51.00p 86011
26/02/2016 51.50p 53.00p 50.51p 51.50p 106721
25/02/2016 52.00p 53.11p 50.02p 51.50p 50495
24/02/2016 51.00p 52.80p 50.00p 52.00p 68972
23/02/2016 51.50p 52.22p 49.11p 51.00p 80521
22/02/2016 53.00p 53.50p 50.20p 51.50p 107350
19/02/2016 50.00p 53.60p 48.80p 53.00p 134634
18/02/2016 49.00p 52.00p 48.51p 51.00p 109766
17/02/2016 47.00p 52.00p 47.00p 49.00p 143868
16/02/2016 48.00p 48.25p 45.00p 47.00p 260443
15/02/2016 51.00p 51.49p 46.00p 48.00p 395546
12/02/2016 53.00p 53.00p 49.92p 51.00p 98883
11/02/2016 51.50p 53.00p 50.02p 53.00p 99783
10/02/2016 53.50p 54.00p 50.00p 51.50p 187217
09/02/2016 56.00p 56.25p 52.02p 53.50p 152957
08/02/2016 60.50p 60.80p 54.01p 56.00p 298294
05/02/2016 63.50p 68.80p 58.10p 60.50p 408172

*Close Price adjusted for both dividends and splits