Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/01/2018 182.50p 190.00p 176.50p 185.00p 13432
04/01/2018 190.00p 199.00p 176.50p 182.50p 22648
03/01/2018 171.50p 185.00p 171.50p 182.50p 27607
02/01/2018 162.50p 177.74p 162.50p 171.50p 11558
29/12/2017 160.00p 162.50p 160.00p 162.50p 3000
28/12/2017 160.00p 164.50p 160.00p 160.00p 5526
27/12/2017 160.00p 164.50p 160.00p 160.00p 2431
22/12/2017 160.00p 162.40p 156.10p 160.00p 5736
21/12/2017 149.00p 162.40p 149.00p 160.00p 20212
20/12/2017 148.50p 151.86p 145.53p 148.50p 4097
19/12/2017 146.00p 148.50p 146.00p 148.50p 30000
18/12/2017 146.00p 150.20p 143.24p 146.00p 2252
15/12/2017 146.00p 146.00p 142.20p 146.00p 10500
14/12/2017 146.00p 146.00p 146.00p 146.00p 7139
13/12/2017 146.00p 151.00p 142.00p 146.00p 339
12/12/2017 146.00p 146.00p 146.00p 146.00p 0
11/12/2017 145.00p 149.00p 145.00p 146.00p 4
08/12/2017 145.00p 149.80p 145.00p 145.00p 1661
07/12/2017 140.00p 147.00p 138.00p 145.00p 21012
06/12/2017 140.00p 140.00p 137.50p 140.00p 5331
05/12/2017 137.50p 140.00p 131.00p 140.00p 7500
04/12/2017 140.00p 142.00p 135.00p 137.50p 2852
01/12/2017 140.00p 140.00p 135.00p 140.00p 4373
30/11/2017 140.00p 140.00p 140.00p 140.00p 0
29/11/2017 140.00p 140.00p 140.00p 140.00p 0
28/11/2017 140.00p 140.00p 140.00p 140.00p 0
27/11/2017 140.00p 140.00p 135.20p 140.00p 429
24/11/2017 140.00p 140.00p 140.00p 140.00p 0
23/11/2017 140.00p 140.00p 135.20p 140.00p 4900
22/11/2017 140.00p 140.00p 135.50p 140.00p 2500
21/11/2017 142.50p 142.50p 135.50p 140.00p 2185
20/11/2017 140.00p 145.00p 142.50p 142.50p 0
17/11/2017 142.50p 142.50p 140.10p 142.50p 3523
16/11/2017 140.00p 145.00p 140.00p 142.50p 35049
15/11/2017 147.50p 147.50p 140.00p 142.50p 7148
14/11/2017 148.50p 148.50p 142.00p 147.50p 2000
13/11/2017 148.50p 148.50p 144.56p 148.50p 138162
10/11/2017 146.50p 149.00p 140.00p 146.00p 52914
09/11/2017 146.50p 147.50p 140.26p 146.50p 5000
08/11/2017 146.50p 152.74p 146.50p 146.50p 5300
07/11/2017 147.50p 147.50p 140.26p 146.50p 5500
06/11/2017 150.00p 154.00p 140.30p 147.50p 11033
03/11/2017 150.00p 154.00p 146.00p 150.00p 13756
02/11/2017 138.50p 154.00p 135.20p 150.00p 107452
01/11/2017 130.00p 130.00p 130.00p 130.00p 0
31/10/2017 130.00p 132.90p 126.50p 130.00p 4168
30/10/2017 130.00p 135.00p 125.70p 130.00p 9320
27/10/2017 130.00p 130.00p 130.00p 130.00p 0
26/10/2017 130.00p 130.00p 129.00p 130.00p 1000
25/10/2017 127.50p 130.00p 125.60p 130.00p 106298
24/10/2017 125.00p 129.15p 125.00p 127.50p 23000
23/10/2017 125.00p 128.00p 125.00p 125.00p 3900
20/10/2017 127.50p 127.50p 125.00p 125.00p 4132
19/10/2017 127.50p 132.50p 127.50p 127.50p 0
18/10/2017 127.50p 128.50p 127.00p 127.50p 11551
17/10/2017 127.50p 127.50p 127.50p 127.50p 0
16/10/2017 127.50p 127.50p 126.00p 127.50p 31
13/10/2017 127.50p 127.50p 127.50p 127.50p 830
12/10/2017 127.50p 127.50p 127.50p 127.50p 0
11/10/2017 130.00p 127.50p 127.50p 127.50p 2850
10/10/2017 127.50p 127.50p 127.50p 127.50p 737
09/10/2017 130.00p 127.50p 127.50p 127.50p 31
06/10/2017 127.50p 132.50p 127.50p 127.50p 70168
05/10/2017 127.50p 130.00p 127.50p 127.50p 0
04/10/2017 127.50p 132.50p 127.50p 127.50p 16000
03/10/2017 125.00p 127.50p 125.00p 127.50p 15243
02/10/2017 122.50p 127.50p 122.50p 125.00p 8718
29/09/2017 125.00p 125.00p 122.50p 122.50p 9459
28/09/2017 127.50p 125.00p 125.00p 125.00p 2201
27/09/2017 130.00p 130.00p 125.00p 125.00p 4766
26/09/2017 130.00p 130.00p 130.00p 130.00p 14366
25/09/2017 130.00p 130.00p 130.00p 130.00p 0
22/09/2017 130.00p 130.00p 130.00p 130.00p 0
21/09/2017 130.00p 130.00p 130.00p 130.00p 0
20/09/2017 130.00p 130.00p 130.00p 130.00p 0
19/09/2017 130.00p 130.00p 130.00p 130.00p 124800
18/09/2017 130.00p 130.00p 130.00p 130.00p 7616
15/09/2017 134.00p 134.00p 130.00p 130.00p 3604
14/09/2017 139.00p 139.00p 134.00p 134.00p 7571
13/09/2017 140.00p 140.00p 139.00p 139.00p 2000
12/09/2017 141.00p 141.00p 140.00p 140.00p 12000
11/09/2017 141.00p 141.00p 141.00p 141.00p 80
08/09/2017 137.50p 141.00p 137.50p 141.00p 2820
07/09/2017 137.50p 137.50p 135.00p 137.50p 21651
06/09/2017 137.50p 137.50p 137.50p 137.50p 6787
05/09/2017 137.50p 137.50p 135.00p 137.50p 4340
04/09/2017 130.00p 139.00p 130.00p 135.00p 28152
01/09/2017 130.00p 130.00p 130.00p 130.00p 2105
31/08/2017 132.50p 132.50p 130.00p 130.00p 9426
30/08/2017 132.50p 132.50p 132.50p 132.50p 3933
29/08/2017 132.50p 132.50p 132.50p 132.50p 1632
25/08/2017 132.50p 132.50p 132.50p 132.50p 458
24/08/2017 131.00p 135.00p 131.00p 132.50p 16171
23/08/2017 128.50p 131.00p 127.00p 131.00p 21938
22/08/2017 122.50p 127.00p 122.50p 127.00p 19909
21/08/2017 122.50p 122.50p 122.50p 122.50p 0
18/08/2017 122.50p 122.50p 122.50p 122.50p 0
17/08/2017 121.50p 122.50p 121.50p 122.50p 144
16/08/2017 121.50p 121.50p 121.50p 121.50p 0
15/08/2017 121.50p 121.50p 121.50p 121.50p 9192
14/08/2017 122.50p 122.50p 121.50p 121.50p 52581
11/08/2017 123.50p 123.50p 122.50p 122.50p 17708
10/08/2017 123.50p 123.50p 123.50p 123.50p 2072
09/08/2017 110.50p 123.50p 108.00p 123.50p 57161
08/08/2017 108.00p 108.00p 106.00p 108.00p 24789
07/08/2017 109.50p 109.50p 105.00p 106.00p 14675
04/08/2017 109.50p 109.50p 109.50p 109.50p 18701
03/08/2017 109.50p 109.50p 109.50p 109.50p 446
02/08/2017 115.00p 115.00p 109.50p 109.50p 10143
01/08/2017 117.50p 117.50p 114.00p 115.00p 7875
31/07/2017 117.50p 117.50p 117.50p 117.50p 650
28/07/2017 117.50p 117.50p 117.50p 117.50p 0
27/07/2017 120.00p 120.00p 117.50p 117.50p 4008
26/07/2017 122.50p 122.50p 120.00p 120.00p 6115
25/07/2017 122.50p 122.50p 122.50p 122.50p 372
24/07/2017 122.50p 122.50p 122.50p 122.50p 1262
21/07/2017 122.50p 122.50p 122.50p 122.50p 0
20/07/2017 122.50p 122.50p 122.50p 122.50p 4509
19/07/2017 122.50p 122.50p 122.50p 122.50p 0
18/07/2017 122.50p 122.50p 122.50p 122.50p 3000
17/07/2017 125.00p 125.00p 120.00p 122.50p 8622
14/07/2017 125.00p 125.00p 125.00p 125.00p 8731
13/07/2017 125.00p 125.00p 125.00p 125.00p 0
12/07/2017 125.00p 125.00p 125.00p 125.00p 0
11/07/2017 125.00p 125.00p 125.00p 125.00p 647
10/07/2017 125.00p 125.00p 125.00p 125.00p 0
07/07/2017 125.00p 125.00p 125.00p 125.00p 0
06/07/2017 125.00p 125.00p 125.00p 125.00p 1572
05/07/2017 125.00p 125.00p 125.00p 125.00p 0
04/07/2017 130.00p 130.00p 125.00p 125.00p 12293
03/07/2017 132.50p 132.50p 130.00p 130.00p 10500
30/06/2017 130.00p 132.50p 130.00p 132.50p 12500
29/06/2017 130.00p 130.00p 130.00p 130.00p 21669
28/06/2017 130.00p 130.00p 130.00p 130.00p 920
27/06/2017 130.00p 130.00p 130.00p 130.00p 0
26/06/2017 131.50p 131.50p 130.00p 130.00p 25463
23/06/2017 135.00p 135.00p 131.50p 131.50p 6536
22/06/2017 132.50p 135.00p 132.50p 135.00p 0
21/06/2017 127.50p 133.50p 127.50p 132.50p 0
20/06/2017 127.50p 127.50p 127.50p 127.50p 0
19/06/2017 127.50p 127.50p 127.50p 127.50p 0
16/06/2017 127.50p 127.50p 120.00p 127.50p 7918
15/06/2017 127.50p 133.22p 121.65p 127.50p 8646
14/06/2017 125.50p 133.35p 122.22p 127.50p 8421
13/06/2017 113.50p 128.00p 112.84p 125.50p 66402
12/06/2017 110.00p 110.00p 108.00p 110.00p 4912
09/06/2017 109.00p 113.50p 109.00p 110.00p 5000
08/06/2017 109.00p 109.00p 103.24p 109.00p 500
07/06/2017 107.50p 109.75p 107.50p 109.00p 4151
06/06/2017 110.00p 110.00p 100.91p 106.50p 6836
05/06/2017 110.00p 110.00p 105.20p 110.00p 2904
02/06/2017 111.00p 111.00p 105.20p 110.00p 6000
01/06/2017 115.00p 115.00p 105.00p 111.00p 42830
31/05/2017 115.00p 115.00p 110.00p 115.00p 32500
30/05/2017 115.00p 115.00p 110.02p 115.00p 870
26/05/2017 120.00p 120.00p 110.00p 115.00p 42580
25/05/2017 125.00p 125.00p 117.50p 120.00p 6273
24/05/2017 122.50p 125.00p 121.50p 122.50p 16022
23/05/2017 125.00p 125.00p 121.50p 122.50p 16060
22/05/2017 127.50p 130.00p 122.10p 125.00p 75738
19/05/2017 120.00p 130.00p 118.40p 125.00p 25609
18/05/2017 121.00p 130.00p 120.00p 120.00p 8634
17/05/2017 120.00p 125.00p 117.00p 123.50p 30709
16/05/2017 135.00p 135.00p 105.05p 117.50p 131439
15/05/2017 130.00p 140.00p 127.00p 133.50p 48899
12/05/2017 136.00p 137.50p 120.10p 130.00p 36080
11/05/2017 140.00p 141.00p 135.00p 137.50p 9696
10/05/2017 140.00p 140.00p 135.20p 140.00p 2200
09/05/2017 140.00p 143.00p 135.20p 140.00p 15613
08/05/2017 137.50p 145.14p 135.78p 140.00p 12959
05/05/2017 136.00p 141.16p 132.00p 136.00p 5771
04/05/2017 135.00p 139.80p 132.00p 136.00p 7160
03/05/2017 135.00p 135.00p 131.33p 135.00p 19
02/05/2017 131.00p 141.76p 131.00p 135.00p 11612
28/04/2017 125.00p 135.00p 125.00p 131.00p 34961
27/04/2017 119.00p 130.00p 119.00p 125.00p 7941
26/04/2017 116.50p 121.64p 116.50p 119.00p 1500
25/04/2017 116.50p 116.50p 116.50p 116.50p 7500
24/04/2017 116.50p 121.00p 110.00p 116.50p 4122
21/04/2017 116.50p 120.33p 111.30p 116.50p 5170
20/04/2017 116.50p 117.00p 111.30p 116.50p 4500
19/04/2017 116.50p 116.50p 111.30p 116.50p 6716
18/04/2017 116.50p 122.74p 111.30p 116.50p 3252
13/04/2017 115.00p 118.00p 111.30p 116.50p 4951
12/04/2017 108.50p 120.00p 108.50p 115.00p 34020
11/04/2017 108.50p 110.45p 102.00p 108.50p 17000
10/04/2017 108.00p 108.50p 102.00p 108.50p 5831
07/04/2017 108.00p 110.16p 102.00p 108.00p 13911
06/04/2017 109.50p 112.69p 103.20p 108.00p 12244
05/04/2017 120.00p 120.00p 106.00p 109.50p 50185
04/04/2017 120.00p 120.50p 115.20p 120.00p 6602
03/04/2017 120.00p 123.00p 119.50p 120.00p 13272
31/03/2017 120.00p 123.86p 115.20p 120.00p 16467
30/03/2017 122.50p 123.00p 115.20p 120.00p 17762
29/03/2017 122.50p 124.45p 118.10p 122.50p 18390
28/03/2017 122.50p 122.50p 116.25p 122.50p 8047
27/03/2017 122.50p 129.70p 122.50p 122.50p 1773
24/03/2017 122.50p 129.11p 115.30p 122.50p 1386
23/03/2017 122.50p 128.35p 118.00p 122.50p 4607
22/03/2017 122.50p 127.00p 118.00p 122.50p 5724

*Close Price adjusted for both dividends and splits