W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/02/2016 62.00p 63.88p 61.56p 63.00p 49358
03/02/2016 61.00p 62.98p 61.00p 62.00p 24273
02/02/2016 61.00p 64.40p 58.80p 61.00p 84279
01/02/2016 59.50p 63.50p 59.50p 61.00p 45917
29/01/2016 62.00p 62.89p 58.60p 59.00p 79051
28/01/2016 62.50p 63.50p 61.21p 62.00p 65183
27/01/2016 62.00p 64.22p 62.00p 62.50p 101321
26/01/2016 61.50p 65.00p 58.20p 62.00p 213589
25/01/2016 56.00p 62.80p 55.10p 61.50p 258443
22/01/2016 55.00p 56.70p 54.00p 56.00p 145099
21/01/2016 58.00p 59.65p 53.50p 55.00p 193843
20/01/2016 59.00p 59.40p 53.75p 58.00p 147233
19/01/2016 59.50p 61.89p 58.11p 59.00p 80614
18/01/2016 61.00p 63.70p 59.00p 59.50p 142467
15/01/2016 59.00p 61.98p 58.33p 61.00p 132090
14/01/2016 56.50p 59.49p 55.22p 59.00p 143009
13/01/2016 61.50p 61.50p 56.40p 56.50p 94782
12/01/2016 59.50p 63.00p 59.50p 61.50p 83451
11/01/2016 61.00p 61.90p 58.61p 59.50p 89636
08/01/2016 60.50p 63.50p 58.11p 61.00p 137645
07/01/2016 64.50p 64.98p 58.90p 60.50p 132495
06/01/2016 64.50p 65.00p 60.60p 64.50p 291458
05/01/2016 66.50p 70.50p 63.33p 64.50p 239763
04/01/2016 60.50p 71.32p 60.33p 66.50p 838246
31/12/2015 57.00p 61.99p 53.70p 60.50p 391296
30/12/2015 52.50p 57.75p 52.50p 57.00p 157491
29/12/2015 51.50p 53.00p 50.02p 52.50p 104257
24/12/2015 53.00p 53.00p 49.00p 51.50p 167425
23/12/2015 56.00p 56.00p 50.32p 53.00p 161367
22/12/2015 55.00p 62.00p 55.00p 56.00p 205361
21/12/2015 50.00p 61.88p 49.30p 55.00p 379300
18/12/2015 48.50p 51.70p 47.16p 50.00p 127877
17/12/2015 50.00p 51.00p 47.02p 48.50p 64144
16/12/2015 46.00p 57.00p 46.00p 49.00p 436447
15/12/2015 49.00p 49.90p 43.60p 46.00p 254111
14/12/2015 51.50p 53.00p 47.32p 49.00p 317859
11/12/2015 53.50p 55.00p 50.00p 51.50p 133051
10/12/2015 56.50p 57.50p 52.20p 53.50p 276246
09/12/2015 61.50p 61.50p 55.00p 56.50p 151838
08/12/2015 62.50p 62.70p 56.02p 61.50p 614352
07/12/2015 68.00p 69.98p 61.02p 62.50p 392575
04/12/2015 65.50p 65.50p 61.00p 64.00p 230454
03/12/2015 69.00p 71.40p 62.22p 65.50p 448990
02/12/2015 68.00p 74.50p 66.10p 69.00p 407890
01/12/2015 71.50p 73.90p 63.33p 68.00p 729319
30/11/2015 69.50p 79.26p 66.45p 71.50p 770840
27/11/2015 81.00p 85.00p 70.00p 70.50p 1550381
26/11/2015 64.00p 79.98p 64.00p 79.00p 2025633
25/11/2015 51.50p 74.98p 48.81p 63.50p 2296862
24/11/2015 46.00p 53.00p 44.62p 51.50p 406226
23/11/2015 44.00p 47.00p 43.19p 46.00p 326808
20/11/2015 44.50p 45.19p 40.00p 44.00p 219154
19/11/2015 47.00p 48.00p 42.00p 44.50p 168152
18/11/2015 42.50p 53.00p 42.00p 47.00p 279238
17/11/2015 43.50p 44.00p 41.00p 42.50p 270462
16/11/2015 44.00p 44.98p 40.50p 43.50p 140071
13/11/2015 47.00p 47.00p 43.01p 44.50p 67222
12/11/2015 48.50p 48.65p 45.20p 47.00p 174314
11/11/2015 49.50p 50.30p 47.62p 48.50p 68544
10/11/2015 51.00p 51.00p 49.00p 49.50p 75268
09/11/2015 49.00p 53.00p 49.00p 51.00p 112733
06/11/2015 50.00p 50.40p 49.00p 49.00p 142319
05/11/2015 51.00p 52.00p 47.06p 50.00p 612137
04/11/2015 55.00p 56.50p 52.00p 53.00p 122286
03/11/2015 58.00p 58.00p 52.10p 55.00p 180325
02/11/2015 58.00p 58.98p 57.41p 58.00p 29285
30/10/2015 59.00p 59.00p 56.90p 58.00p 86388
29/10/2015 56.00p 62.00p 55.55p 59.00p 114665
28/10/2015 60.00p 60.50p 55.65p 56.00p 164554
27/10/2015 63.00p 66.98p 58.01p 60.00p 288077
26/10/2015 62.00p 64.00p 60.09p 63.00p 71022
23/10/2015 60.50p 64.10p 59.70p 62.00p 43206
22/10/2015 63.50p 64.00p 59.00p 60.50p 68553
21/10/2015 64.50p 69.50p 61.70p 63.50p 220035
20/10/2015 59.00p 65.46p 59.00p 64.50p 207491
19/10/2015 55.00p 63.90p 54.00p 59.00p 177982
16/10/2015 53.50p 57.00p 48.00p 55.00p 121440
15/10/2015 55.00p 57.45p 52.00p 53.50p 90887
14/10/2015 58.00p 59.66p 52.40p 55.00p 237005
13/10/2015 59.50p 62.45p 55.01p 58.00p 154797
12/10/2015 56.50p 63.00p 55.91p 59.50p 144619
09/10/2015 58.50p 58.50p 53.17p 56.50p 185678
08/10/2015 59.00p 60.69p 57.00p 58.50p 173879
07/10/2015 62.50p 64.70p 57.50p 59.00p 409727
06/10/2015 51.00p 67.05p 48.90p 62.00p 976719
05/10/2015 57.00p 58.17p 50.00p 51.00p 278740
02/10/2015 59.50p 59.98p 55.50p 57.00p 214362
01/10/2015 59.00p 62.00p 51.25p 59.50p 655172
30/09/2015 69.50p 72.90p 57.50p 59.00p 516617
29/09/2015 79.50p 83.90p 64.50p 69.50p 1523893
28/09/2015 78.00p 82.99p 74.10p 80.00p 571700
25/09/2015 77.50p 81.50p 70.00p 78.00p 657268
24/09/2015 82.50p 87.84p 76.02p 77.50p 827946
23/09/2015 74.50p 87.00p 69.00p 82.00p 1200351
22/09/2015 66.50p 76.04p 63.21p 75.00p 589581
21/09/2015 72.00p 72.10p 65.00p 66.50p 289468
18/09/2015 60.50p 72.75p 55.51p 72.00p 587288
17/09/2015 64.00p 65.80p 58.00p 59.00p 244938
16/09/2015 69.00p 72.75p 61.40p 63.50p 379398
15/09/2015 66.00p 69.90p 60.50p 69.00p 184164
14/09/2015 66.00p 72.90p 63.50p 64.50p 691016
11/09/2015 81.00p 82.00p 61.00p 66.00p 2405436
10/09/2015 48.00p 70.99p 48.00p 69.00p 1549345
09/09/2015 43.50p 50.50p 43.50p 48.50p 998520
08/09/2015 43.00p 43.50p 40.40p 43.50p 222021
07/09/2015 45.50p 46.40p 42.00p 43.00p 206906
04/09/2015 44.50p 46.78p 43.66p 45.00p 198216
03/09/2015 44.50p 46.95p 39.52p 45.00p 696927
02/09/2015 45.50p 45.80p 42.02p 44.50p 225227
01/09/2015 42.50p 51.00p 42.50p 45.50p 713465
28/08/2015 39.00p 48.00p 39.00p 42.50p 1405244
27/08/2015 35.50p 40.70p 34.31p 39.50p 1135910
26/08/2015 28.50p 40.50p 28.50p 35.50p 1718486
25/08/2015 29.00p 30.70p 28.50p 28.50p 216772
24/08/2015 29.00p 29.40p 28.01p 29.00p 199855
21/08/2015 30.50p 31.00p 28.20p 29.00p 258090
20/08/2015 28.50p 30.36p 27.60p 29.50p 125882
19/08/2015 30.00p 30.00p 27.30p 28.50p 127794
18/08/2015 28.50p 33.50p 28.50p 30.00p 565014
17/08/2015 26.00p 30.80p 25.60p 28.50p 707244
14/08/2015 26.00p 27.00p 25.30p 26.00p 285784
13/08/2015 25.50p 26.22p 25.20p 26.00p 120763
12/08/2015 26.00p 26.00p 24.65p 25.50p 145083
11/08/2015 27.00p 27.30p 25.00p 26.00p 263891
10/08/2015 28.50p 30.00p 26.01p 27.00p 401819
07/08/2015 25.00p 30.90p 25.00p 28.00p 929602
06/08/2015 25.00p 25.22p 24.02p 25.00p 184137
05/08/2015 25.00p 25.30p 24.01p 25.00p 28258
04/08/2015 26.00p 26.00p 24.01p 25.00p 157300
03/08/2015 26.00p 26.40p 25.00p 26.00p 125190
31/07/2015 26.00p 26.00p 25.08p 26.00p 43833
30/07/2015 26.50p 26.70p 25.80p 26.00p 69212
29/07/2015 26.50p 30.00p 26.01p 26.50p 15524
28/07/2015 27.00p 27.00p 26.01p 26.50p 14738
27/07/2015 27.00p 27.50p 26.30p 27.00p 26570
24/07/2015 28.00p 31.00p 26.20p 27.00p 141036
23/07/2015 28.50p 28.90p 28.00p 28.00p 78522
22/07/2015 28.50p 30.00p 28.20p 28.50p 150884
21/07/2015 28.50p 29.00p 28.20p 28.50p 68396
20/07/2015 29.50p 30.30p 28.10p 28.50p 122791
17/07/2015 30.00p 30.18p 28.60p 29.50p 107423
16/07/2015 29.50p 30.50p 29.00p 30.00p 228406
15/07/2015 27.00p 30.90p 27.00p 29.50p 599528
14/07/2015 30.00p 30.00p 25.10p 27.00p 245357
13/07/2015 26.50p 30.00p 25.10p 26.50p 35655
10/07/2015 27.00p 27.00p 25.01p 26.50p 28234
09/07/2015 26.50p 27.00p 25.00p 26.50p 64657
08/07/2015 28.50p 30.00p 26.00p 26.50p 42896
07/07/2015 28.50p 28.50p 27.10p 28.50p 18880
06/07/2015 28.50p 30.50p 27.01p 28.50p 53312
03/07/2015 28.50p 28.90p 28.00p 28.50p 56970
02/07/2015 29.00p 29.00p 28.00p 28.50p 162929
01/07/2015 29.00p 29.10p 28.00p 29.00p 94018
30/06/2015 29.50p 29.65p 29.00p 29.00p 20205
29/06/2015 29.50p 29.90p 29.01p 29.50p 29668
26/06/2015 31.50p 31.50p 28.75p 29.50p 82967
25/06/2015 32.00p 32.50p 30.60p 31.50p 36911
24/06/2015 34.00p 34.00p 30.00p 32.00p 172091
23/06/2015 35.00p 35.00p 33.10p 34.00p 85631
22/06/2015 34.50p 35.00p 33.65p 35.00p 22049
19/06/2015 33.50p 36.50p 33.11p 34.50p 119854
18/06/2015 31.50p 35.00p 31.50p 33.50p 160052
17/06/2015 31.50p 34.00p 28.50p 31.50p 297098
16/06/2015 34.00p 36.50p 31.00p 31.50p 219410
15/06/2015 35.50p 35.50p 31.11p 31.50p 124141
12/06/2015 31.50p 34.83p 31.10p 33.00p 176213
11/06/2015 31.50p 36.00p 31.10p 31.50p 51112
10/06/2015 32.50p 32.50p 31.10p 31.50p 79714
09/06/2015 33.50p 36.59p 32.00p 32.50p 171257
08/06/2015 31.50p 35.00p 31.50p 33.50p 223484
05/06/2015 32.50p 33.62p 30.60p 31.50p 56463
04/06/2015 29.00p 31.00p 29.00p 30.50p 139898
03/06/2015 28.00p 31.30p 27.52p 29.00p 251919
02/06/2015 27.00p 29.00p 26.00p 27.50p 79731
01/06/2015 26.00p 27.90p 25.00p 27.00p 69119
29/05/2015 26.50p 26.80p 25.50p 26.00p 37580
28/05/2015 26.50p 26.90p 25.19p 26.50p 73484
27/05/2015 28.50p 28.90p 26.00p 26.50p 179191
26/05/2015 28.00p 29.37p 26.50p 28.50p 120983
22/05/2015 28.50p 28.50p 23.50p 28.00p 240037
21/05/2015 28.50p 29.99p 28.50p 29.00p 21364
20/05/2015 28.00p 29.50p 27.00p 28.50p 110266
19/05/2015 28.00p 28.22p 27.30p 28.00p 40559
18/05/2015 28.00p 29.00p 27.00p 28.00p 107509
15/05/2015 28.00p 28.37p 27.11p 28.00p 42102
14/05/2015 28.50p 29.20p 27.00p 28.00p 55494
13/05/2015 28.50p 29.40p 27.00p 28.50p 37764
12/05/2015 29.00p 30.74p 27.52p 28.50p 103073
11/05/2015 29.00p 29.00p 27.00p 27.50p 68652
08/05/2015 29.00p 29.00p 28.00p 29.00p 39724
07/05/2015 29.50p 29.60p 28.00p 29.00p 25846
06/05/2015 30.50p 30.50p 28.40p 29.50p 45476
05/05/2015 30.50p 30.88p 29.17p 30.50p 33948
01/05/2015 30.50p 31.00p 29.15p 30.50p 65675
30/04/2015 30.50p 31.25p 29.70p 30.50p 36770
29/04/2015 29.50p 31.60p 29.20p 30.50p 146340
28/04/2015 32.50p 36.20p 29.00p 29.50p 218470
27/04/2015 28.50p 29.50p 28.00p 29.00p 74820
24/04/2015 29.50p 29.50p 28.00p 28.50p 50016
23/04/2015 29.00p 29.90p 28.20p 29.50p 39001

*Close Price adjusted for both dividends and splits