Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Water Intelligence

Date Open High Low Close* Volume
19/10/2018 274.00p 283.00p 270.00p 274.00p 7379
18/10/2018 295.00p 295.00p 266.00p 276.00p 18446
17/10/2018 308.00p 311.60p 292.50p 295.00p 15499
16/10/2018 300.00p 309.90p 294.10p 308.00p 4913
15/10/2018 300.00p 303.00p 290.40p 303.00p 3663
12/10/2018 280.00p 311.60p 280.00p 297.00p 41395
11/10/2018 317.00p 317.00p 264.90p 286.00p 66008
10/10/2018 336.00p 336.00p 332.00p 332.00p 19882
09/10/2018 355.00p 360.00p 339.00p 339.00p 14017
08/10/2018 375.00p 377.00p 340.00p 348.00p 16336
05/10/2018 378.00p 385.00p 374.80p 375.00p 6411
04/10/2018 378.00p 385.68p 377.00p 378.00p 145
03/10/2018 379.00p 385.68p 374.80p 378.00p 2095
02/10/2018 379.00p 379.00p 375.00p 379.00p 1631
01/10/2018 379.00p 388.00p 379.00p 379.00p 1387
28/09/2018 379.00p 385.00p 378.00p 378.00p 3424
27/09/2018 378.00p 388.00p 378.00p 379.00p 3358
26/09/2018 378.00p 385.00p 378.00p 378.00p 948
25/09/2018 378.00p 385.00p 378.00p 378.00p 381
24/09/2018 378.00p 385.99p 378.00p 378.00p 3891
21/09/2018 379.00p 386.00p 378.00p 378.00p 1280
20/09/2018 378.00p 385.68p 378.00p 379.00p 2772
19/09/2018 378.00p 385.68p 378.00p 378.00p 3297
18/09/2018 383.00p 385.68p 377.00p 378.00p 6638
17/09/2018 374.00p 377.84p 372.50p 373.00p 3797
14/09/2018 378.00p 378.88p 370.56p 374.00p 7907
13/09/2018 392.00p 393.96p 371.50p 378.00p 21301
12/09/2018 340.00p 389.92p 340.00p 380.00p 61207
11/09/2018 336.00p 336.00p 330.00p 333.00p 11824
10/09/2018 337.00p 339.88p 334.12p 337.00p 8822
07/09/2018 328.00p 339.88p 326.00p 337.00p 11437
06/09/2018 327.00p 335.00p 324.12p 328.00p 18960
05/09/2018 360.00p 364.20p 324.00p 325.00p 54919
04/09/2018 368.00p 369.00p 368.00p 369.00p 10572
03/09/2018 368.00p 369.40p 366.08p 368.00p 4050
31/08/2018 365.00p 374.00p 362.80p 368.00p 3917
30/08/2018 364.00p 369.80p 361.00p 365.00p 8630
29/08/2018 355.00p 365.00p 354.80p 364.00p 13307
28/08/2018 355.00p 356.00p 354.00p 355.00p 5996
24/08/2018 367.00p 367.00p 352.00p 355.00p 26145
23/08/2018 395.00p 397.00p 352.01p 367.00p 41453
22/08/2018 411.00p 411.00p 390.00p 395.00p 8585
21/08/2018 398.00p 415.20p 398.00p 412.00p 19034
20/08/2018 391.00p 405.60p 387.66p 398.00p 22558
17/08/2018 426.00p 426.00p 381.50p 390.00p 40043
16/08/2018 428.00p 428.00p 425.00p 426.00p 1304
15/08/2018 426.00p 434.00p 420.02p 428.00p 7451
14/08/2018 420.00p 433.68p 416.00p 426.00p 18412
13/08/2018 425.00p 428.00p 416.00p 418.00p 7747
10/08/2018 425.00p 428.00p 411.00p 425.00p 11656
09/08/2018 426.00p 450.00p 422.00p 450.00p 6421
08/08/2018 422.00p 450.00p 422.00p 426.00p 23441
07/08/2018 413.00p 422.00p 413.00p 422.00p 4124
06/08/2018 425.00p 425.00p 410.00p 413.00p 10923
03/08/2018 425.00p 425.00p 423.25p 425.00p 1672
02/08/2018 425.00p 425.48p 420.20p 425.00p 8530
01/08/2018 416.00p 426.60p 416.00p 425.00p 26787
31/07/2018 395.00p 428.80p 390.86p 415.00p 37476
30/07/2018 393.00p 394.00p 381.60p 388.00p 10516
27/07/2018 393.00p 394.88p 393.00p 393.00p 10267
26/07/2018 393.00p 395.33p 390.12p 393.00p 2605
25/07/2018 394.00p 395.40p 390.12p 393.00p 7582
24/07/2018 392.00p 399.68p 386.56p 394.00p 9103
23/07/2018 391.00p 394.00p 380.00p 392.00p 11625
20/07/2018 395.00p 396.80p 382.00p 391.00p 8417
19/07/2018 392.00p 399.80p 390.00p 395.00p 12785
18/07/2018 368.00p 400.00p 366.40p 392.00p 22035
17/07/2018 365.00p 375.00p 363.00p 368.00p 3172
16/07/2018 365.00p 370.00p 362.50p 365.00p 5663
13/07/2018 365.00p 368.00p 360.00p 365.00p 2226
12/07/2018 365.00p 368.50p 354.50p 365.00p 13677
11/07/2018 365.00p 370.00p 363.00p 365.00p 15615
10/07/2018 352.00p 369.92p 352.00p 365.00p 21655
09/07/2018 342.00p 348.90p 340.20p 348.00p 22250
06/07/2018 342.00p 347.50p 336.00p 342.00p 6410
05/07/2018 323.00p 348.80p 323.00p 342.00p 13100
04/07/2018 323.00p 329.31p 320.20p 325.00p 2954
03/07/2018 318.00p 323.00p 317.20p 323.00p 2887
02/07/2018 318.00p 319.32p 317.00p 318.00p 4043
29/06/2018 318.00p 319.50p 318.00p 318.00p 3967
28/06/2018 325.00p 328.00p 316.00p 318.00p 14593
27/06/2018 321.00p 329.16p 321.00p 325.00p 4584
26/06/2018 323.00p 325.00p 316.98p 321.00p 6607
25/06/2018 318.00p 322.50p 318.00p 318.00p 2321
22/06/2018 318.00p 323.00p 318.00p 318.00p 926
21/06/2018 318.00p 323.00p 310.00p 318.00p 2206
20/06/2018 318.00p 323.00p 311.60p 318.00p 114322
19/06/2018 318.00p 321.68p 300.00p 318.00p 5498
18/06/2018 320.00p 328.00p 310.40p 318.00p 4576
15/06/2018 320.00p 326.50p 313.40p 320.00p 5480
14/06/2018 317.00p 330.00p 313.40p 320.00p 11848
13/06/2018 298.00p 329.30p 298.00p 317.00p 25695
12/06/2018 295.00p 306.00p 295.00p 298.00p 3529
11/06/2018 295.00p 300.00p 295.00p 295.00p 1964
08/06/2018 295.00p 299.90p 293.56p 295.00p 3911
07/06/2018 295.00p 300.00p 295.00p 295.00p 1997
06/06/2018 295.00p 300.00p 295.00p 295.00p 3735
05/06/2018 295.00p 295.90p 295.00p 295.00p 684
04/06/2018 295.00p 296.00p 290.25p 295.00p 1988
01/06/2018 293.00p 295.00p 290.20p 295.00p 2253
31/05/2018 295.00p 295.00p 290.20p 295.00p 4069
30/05/2018 300.00p 300.00p 290.25p 295.00p 11443
29/05/2018 302.00p 310.00p 290.00p 300.00p 18398
25/05/2018 302.00p 305.00p 295.90p 302.00p 9603
24/05/2018 288.00p 305.00p 288.00p 300.00p 11327
23/05/2018 288.00p 293.00p 281.50p 288.00p 10052
22/05/2018 280.00p 295.68p 275.00p 288.00p 7277
21/05/2018 280.00p 289.00p 275.00p 280.00p 3757
18/05/2018 285.00p 289.00p 280.00p 280.00p 6684
17/05/2018 277.00p 289.00p 271.98p 285.00p 21341
16/05/2018 277.00p 285.64p 277.00p 277.00p 4715
15/05/2018 277.00p 284.00p 268.36p 274.00p 6386
14/05/2018 274.00p 279.00p 268.84p 274.00p 1984
11/05/2018 273.00p 278.00p 266.98p 274.00p 3228
10/05/2018 260.00p 276.00p 260.00p 273.00p 4508
09/05/2018 260.00p 260.00p 250.40p 260.00p 417
08/05/2018 255.00p 266.60p 253.40p 260.00p 9185
04/05/2018 255.00p 257.30p 255.00p 255.00p 2388
03/05/2018 260.00p 261.00p 250.00p 255.00p 4005
02/05/2018 260.00p 261.00p 250.00p 260.00p 3052
01/05/2018 260.00p 261.50p 260.00p 260.00p 9020
30/04/2018 280.00p 281.00p 255.40p 260.00p 10662
27/04/2018 280.00p 285.00p 275.40p 280.00p 7032
26/04/2018 260.00p 285.00p 260.00p 280.00p 21829
25/04/2018 240.00p 268.60p 240.00p 260.00p 26965
24/04/2018 235.00p 235.00p 230.00p 235.00p 2274
23/04/2018 235.00p 235.00p 235.00p 235.00p 0
20/04/2018 233.00p 235.58p 233.00p 235.00p 3161
19/04/2018 235.00p 233.00p 233.00p 233.00p 0
18/04/2018 235.00p 235.00p 233.00p 233.00p 3696
17/04/2018 235.00p 235.00p 233.10p 235.00p 1200
16/04/2018 235.00p 240.00p 235.00p 235.00p 2066
13/04/2018 233.00p 239.68p 224.00p 235.00p 5416
12/04/2018 240.00p 240.00p 230.00p 233.00p 1200
11/04/2018 248.00p 248.00p 234.00p 240.00p 6269
10/04/2018 248.00p 249.68p 242.24p 248.00p 2080
09/04/2018 230.00p 254.00p 230.00p 248.00p 18152
06/04/2018 230.00p 240.00p 221.00p 230.00p 4392
05/04/2018 230.00p 230.00p 221.00p 230.00p 160
04/04/2018 230.00p 239.00p 230.00p 230.00p 1240
03/04/2018 230.00p 239.00p 221.00p 230.00p 1774
29/03/2018 230.00p 239.00p 225.15p 230.00p 3543
28/03/2018 230.00p 230.00p 230.00p 230.00p 9225
27/03/2018 230.00p 239.00p 225.40p 230.00p 1777
26/03/2018 231.00p 239.00p 225.00p 230.00p 5923
23/03/2018 236.00p 240.00p 225.00p 231.00p 10547
22/03/2018 224.00p 239.50p 224.00p 236.00p 9745
21/03/2018 213.00p 229.40p 213.00p 224.00p 7546
20/03/2018 210.00p 220.00p 210.00p 215.00p 9800
19/03/2018 210.00p 220.00p 202.40p 210.00p 1772
16/03/2018 210.00p 210.00p 200.00p 210.00p 5979
15/03/2018 210.00p 210.00p 210.00p 210.00p 3261
14/03/2018 210.00p 210.00p 210.00p 210.00p 4880
13/03/2018 210.00p 210.00p 200.00p 210.00p 300
12/03/2018 219.00p 225.00p 210.00p 210.00p 12738
09/03/2018 201.00p 227.10p 195.00p 219.00p 19080
08/03/2018 201.00p 209.64p 201.00p 201.00p 3810
07/03/2018 201.00p 208.74p 193.26p 201.00p 8589
06/03/2018 203.00p 203.00p 198.00p 203.00p 758
05/03/2018 203.00p 203.33p 203.00p 203.00p 25
02/03/2018 203.00p 203.00p 203.00p 203.00p 0
01/03/2018 203.00p 203.00p 203.00p 203.00p 0
28/02/2018 203.00p 203.00p 203.00p 203.00p 0
27/02/2018 203.00p 208.00p 199.33p 203.00p 2559
26/02/2018 208.00p 208.00p 199.33p 203.00p 3995
23/02/2018 202.00p 202.00p 196.50p 202.00p 1950
22/02/2018 202.00p 202.00p 196.50p 202.00p 3100
21/02/2018 202.00p 202.00p 196.50p 202.00p 4309
20/02/2018 202.00p 202.00p 196.50p 202.00p 2513
19/02/2018 202.00p 209.68p 202.00p 202.00p 3890
16/02/2018 200.00p 209.60p 200.00p 202.00p 3504
15/02/2018 200.00p 200.00p 200.00p 200.00p 8700
14/02/2018 185.00p 209.00p 185.00p 200.00p 25518
13/02/2018 179.50p 179.50p 179.50p 179.50p 0
12/02/2018 179.50p 182.80p 179.50p 179.50p 1
09/02/2018 179.50p 183.00p 179.50p 179.50p 552
08/02/2018 182.00p 182.00p 179.50p 179.50p 5000
07/02/2018 182.00p 185.00p 177.00p 182.00p 3904
06/02/2018 188.00p 188.00p 175.00p 182.00p 5750
05/02/2018 188.00p 188.00p 188.00p 188.00p 20000
02/02/2018 188.00p 188.00p 186.00p 188.00p 809
01/02/2018 188.00p 188.00p 188.00p 188.00p 0
31/01/2018 188.00p 193.76p 185.00p 188.00p 2676
30/01/2018 188.00p 188.00p 184.50p 188.00p 4534
29/01/2018 188.00p 190.00p 184.50p 188.00p 2007
26/01/2018 188.00p 190.00p 188.00p 188.00p 1000
25/01/2018 188.00p 188.00p 188.00p 188.00p 4000
24/01/2018 188.00p 188.00p 185.00p 188.00p 3000
23/01/2018 189.00p 189.00p 180.00p 188.00p 7998
22/01/2018 190.00p 195.00p 181.50p 189.00p 10082
19/01/2018 190.00p 190.80p 181.50p 190.00p 4206
18/01/2018 190.00p 190.80p 181.00p 190.00p 4211
17/01/2018 190.00p 190.00p 181.00p 190.00p 1500
16/01/2018 190.00p 190.00p 190.00p 190.00p -359
15/01/2018 202.00p 205.68p 183.00p 190.00p 18872
12/01/2018 202.00p 202.00p 196.00p 202.00p 3380
11/01/2018 202.00p 208.40p 198.00p 202.00p 3954
10/01/2018 201.00p 208.40p 197.00p 202.00p 4072
09/01/2018 208.00p 216.00p 194.25p 201.00p 16928
08/01/2018 185.00p 210.00p 184.50p 205.00p 26416

*Close Price adjusted for both dividends and splits