Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Water Intelligence (WATR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/03/2017 | 122.50p | 122.50p | 115.50p | 122.50p | 718 |
| 20/03/2017 | 122.50p | 124.00p | 115.00p | 122.50p | 6745 |
| 17/03/2017 | 125.00p | 127.00p | 120.20p | 125.00p | 2305 |
| 16/03/2017 | 125.00p | 125.00p | 120.00p | 125.00p | 2242 |
| 15/03/2017 | 125.00p | 126.00p | 120.20p | 125.00p | 11145 |
| 14/03/2017 | 125.00p | 129.00p | 122.70p | 125.00p | 8064 |
| 13/03/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 4863 |
| 10/03/2017 | 125.00p | 130.00p | 122.50p | 125.00p | 10158 |
| 09/03/2017 | 134.00p | 134.00p | 116.00p | 125.00p | 37186 |
| 08/03/2017 | 134.00p | 134.00p | 125.00p | 134.00p | 9652 |
| 07/03/2017 | 134.00p | 140.00p | 132.80p | 134.00p | 16830 |
| 06/03/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 03/03/2017 | 134.00p | 139.40p | 134.00p | 134.00p | 2000 |
| 02/03/2017 | 133.00p | 137.50p | 128.00p | 134.00p | 4036 |
| 01/03/2017 | 133.00p | 137.50p | 128.50p | 133.00p | 1644 |
| 28/02/2017 | 138.00p | 138.00p | 128.50p | 133.00p | 17778 |
| 27/02/2017 | 138.00p | 143.00p | 136.20p | 138.00p | 2080 |
| 24/02/2017 | 134.00p | 142.00p | 131.00p | 139.00p | 13605 |
| 23/02/2017 | 134.00p | 134.00p | 134.00p | 134.00p | 0 |
| 22/02/2017 | 134.00p | 136.75p | 131.00p | 134.00p | 10682 |
| 21/02/2017 | 134.00p | 136.76p | 128.00p | 134.00p | 3626 |
| 20/02/2017 | 134.00p | 136.76p | 134.00p | 134.00p | 831 |
| 17/02/2017 | 139.00p | 140.00p | 131.00p | 134.00p | 30591 |
| 16/02/2017 | 139.00p | 143.00p | 139.00p | 139.00p | 2422 |
| 15/02/2017 | 145.00p | 145.00p | 133.56p | 139.00p | 12623 |
| 14/02/2017 | 145.00p | 149.50p | 140.00p | 145.00p | 6188 |
| 13/02/2017 | 141.50p | 150.00p | 139.00p | 145.00p | 35530 |
| 10/02/2017 | 135.00p | 147.00p | 135.00p | 141.50p | 44563 |
| 09/02/2017 | 132.50p | 140.00p | 126.00p | 135.00p | 39795 |
| 08/02/2017 | 136.00p | 136.00p | 120.00p | 125.00p | 39024 |
| 07/02/2017 | 135.00p | 143.00p | 130.70p | 135.00p | 48774 |
| 06/02/2017 | 119.00p | 146.49p | 119.00p | 135.00p | 115184 |
| 03/02/2017 | 115.50p | 119.00p | 112.56p | 115.00p | 4508 |
| 02/02/2017 | 116.00p | 120.00p | 116.00p | 116.00p | 1242 |
| 01/02/2017 | 114.00p | 116.00p | 112.00p | 116.00p | 11475 |
| 31/01/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/01/2017 | 116.00p | 116.00p | 112.00p | 114.00p | 15762 |
| 27/01/2017 | 121.00p | 125.00p | 111.00p | 115.50p | 34890 |
| 26/01/2017 | 121.00p | 125.00p | 120.00p | 121.00p | 1320 |
| 25/01/2017 | 117.50p | 125.00p | 117.50p | 121.00p | 9939 |
| 24/01/2017 | 117.00p | 120.00p | 117.00p | 117.50p | 6255 |
| 23/01/2017 | 114.50p | 119.00p | 114.50p | 117.00p | 12230 |
| 20/01/2017 | 104.50p | 118.87p | 104.50p | 114.50p | 33774 |
| 19/01/2017 | 102.50p | 107.00p | 102.50p | 104.50p | 15354 |
| 18/01/2017 | 105.00p | 105.00p | 95.00p | 102.50p | 27485 |
| 17/01/2017 | 111.00p | 114.00p | 100.00p | 105.00p | 21204 |
| 16/01/2017 | 113.50p | 115.00p | 107.00p | 111.00p | 10238 |
| 13/01/2017 | 115.50p | 115.50p | 113.00p | 113.50p | 6950 |
| 12/01/2017 | 115.50p | 115.50p | 113.00p | 115.50p | 1000 |
| 11/01/2017 | 117.00p | 118.00p | 113.00p | 115.50p | 22325 |
| 10/01/2017 | 117.00p | 120.00p | 117.00p | 117.00p | 10709 |
| 09/01/2017 | 117.00p | 123.00p | 112.50p | 117.00p | 32990 |
| 06/01/2017 | 105.50p | 120.00p | 105.50p | 117.00p | 33628 |
| 05/01/2017 | 95.00p | 107.00p | 95.00p | 105.00p | 81543 |
| 04/01/2017 | 95.00p | 96.50p | 95.00p | 95.00p | 16286 |
| 03/01/2017 | 95.00p | 97.46p | 95.00p | 95.00p | 8831 |
| 30/12/2016 | 94.00p | 98.00p | 93.30p | 95.00p | 45317 |
| 29/12/2016 | 92.00p | 94.00p | 91.50p | 94.00p | 53461 |
| 28/12/2016 | 88.50p | 93.00p | 88.50p | 92.00p | 30024 |
| 23/12/2016 | 88.00p | 92.00p | 88.00p | 88.50p | 33472 |
| 22/12/2016 | 88.00p | 89.92p | 88.00p | 88.00p | 71388 |
| 21/12/2016 | 83.00p | 92.33p | 83.00p | 88.00p | 140055 |
| 20/12/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 19/12/2016 | 84.50p | 84.50p | 81.50p | 81.50p | 6392 |
| 16/12/2016 | 86.00p | 86.00p | 83.00p | 84.50p | 4486 |
| 15/12/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 14/12/2016 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 13/12/2016 | 86.00p | 89.00p | 85.00p | 86.00p | 1404 |
| 12/12/2016 | 86.50p | 86.50p | 84.00p | 86.00p | 5569 |
| 09/12/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 618 |
| 08/12/2016 | 87.00p | 86.50p | 86.50p | 86.50p | 0 |
| 07/12/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 2213 |
| 06/12/2016 | 86.50p | 86.50p | 84.00p | 86.50p | 4247 |
| 05/12/2016 | 88.00p | 88.00p | 84.00p | 86.50p | 6170 |
| 02/12/2016 | 88.00p | 88.00p | 86.80p | 88.00p | 15700 |
| 01/12/2016 | 88.50p | 88.50p | 86.90p | 88.00p | 15000 |
| 30/11/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/11/2016 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 28/11/2016 | 89.00p | 89.00p | 85.00p | 88.00p | 16105 |
| 25/11/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 9911 |
| 24/11/2016 | 81.50p | 91.12p | 81.50p | 89.00p | 46977 |
| 23/11/2016 | 78.50p | 81.23p | 78.50p | 78.50p | 524 |
| 22/11/2016 | 78.50p | 81.23p | 78.00p | 78.50p | 140 |
| 21/11/2016 | 78.50p | 81.51p | 75.00p | 78.50p | 8487 |
| 18/11/2016 | 78.50p | 78.50p | 77.00p | 78.50p | 0 |
| 17/11/2016 | 78.50p | 81.51p | 78.50p | 78.50p | 882 |
| 16/11/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 15/11/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 14/11/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 11/11/2016 | 80.00p | 80.00p | 75.00p | 78.50p | 5826 |
| 10/11/2016 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/11/2016 | 77.50p | 80.00p | 77.50p | 80.00p | 5000 |
| 08/11/2016 | 81.00p | 81.00p | 80.00p | 81.00p | 0 |
| 07/11/2016 | 81.00p | 84.50p | 77.00p | 81.00p | 1487 |
| 04/11/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 03/11/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 02/11/2016 | 81.00p | 84.60p | 81.00p | 81.00p | 576 |
| 01/11/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 31/10/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 28/10/2016 | 81.00p | 81.00p | 78.36p | 81.00p | 920 |
| 27/10/2016 | 81.00p | 84.60p | 81.00p | 81.00p | 7167 |
| 26/10/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 25/10/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/10/2016 | 81.00p | 84.00p | 81.00p | 81.00p | 3398 |
| 21/10/2016 | 80.50p | 82.15p | 77.35p | 81.00p | 3040 |
| 20/10/2016 | 81.50p | 84.00p | 78.00p | 80.50p | 5825 |
| 19/10/2016 | 81.50p | 83.00p | 78.07p | 81.50p | 1142 |
| 18/10/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 17/10/2016 | 82.50p | 84.50p | 78.25p | 81.50p | 21057 |
| 14/10/2016 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 13/10/2016 | 85.00p | 85.00p | 81.00p | 82.50p | 41905 |
| 12/10/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 11/10/2016 | 84.00p | 88.00p | 81.00p | 84.00p | 3070 |
| 10/10/2016 | 84.00p | 84.00p | 83.00p | 84.00p | 3000 |
| 07/10/2016 | 84.00p | 88.00p | 84.00p | 84.00p | 7000 |
| 06/10/2016 | 85.00p | 85.00p | 83.00p | 84.00p | 3770 |
| 05/10/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/10/2016 | 84.00p | 88.00p | 83.00p | 84.00p | 2260 |
| 03/10/2016 | 84.00p | 88.00p | 83.00p | 84.00p | 4016 |
| 30/09/2016 | 84.00p | 88.00p | 84.00p | 84.00p | 1351 |
| 29/09/2016 | 84.00p | 84.00p | 82.16p | 84.00p | 1840 |
| 28/09/2016 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/09/2016 | 84.00p | 88.00p | 84.00p | 84.00p | 1000 |
| 26/09/2016 | 82.00p | 88.00p | 80.00p | 84.00p | 9581 |
| 23/09/2016 | 82.00p | 85.00p | 82.00p | 82.00p | 1352 |
| 22/09/2016 | 83.50p | 83.50p | 80.00p | 82.00p | 12500 |
| 21/09/2016 | 83.50p | 86.00p | 82.59p | 83.50p | 403 |
| 20/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 19/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 16/09/2016 | 81.00p | 85.00p | 81.00p | 83.50p | 3911 |
| 15/09/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/09/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 13/09/2016 | 81.00p | 81.00p | 79.00p | 81.00p | 840 |
| 12/09/2016 | 79.50p | 84.00p | 79.50p | 81.00p | 3700 |
| 09/09/2016 | 79.50p | 79.50p | 78.00p | 79.50p | 1718 |
| 08/09/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 07/09/2016 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 06/09/2016 | 79.50p | 84.00p | 79.50p | 79.50p | 217 |
| 05/09/2016 | 79.50p | 84.00p | 79.50p | 79.50p | 5940 |
| 02/09/2016 | 88.00p | 91.00p | 76.80p | 79.50p | 49058 |
| 01/09/2016 | 88.00p | 89.00p | 86.64p | 88.00p | 43725 |
| 31/08/2016 | 79.50p | 88.70p | 79.50p | 86.00p | 63387 |
| 30/08/2016 | 70.00p | 82.00p | 69.47p | 79.50p | 24992 |
| 26/08/2016 | 69.50p | 71.15p | 69.50p | 70.00p | 16643 |
| 25/08/2016 | 69.50p | 71.15p | 69.50p | 69.50p | 562 |
| 24/08/2016 | 69.50p | 69.50p | 67.31p | 69.50p | 7820 |
| 23/08/2016 | 70.00p | 70.00p | 67.00p | 69.50p | 11000 |
| 22/08/2016 | 70.00p | 70.00p | 67.37p | 70.00p | 5000 |
| 19/08/2016 | 71.00p | 71.00p | 69.45p | 70.00p | 4140 |
| 18/08/2016 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 17/08/2016 | 71.00p | 72.32p | 71.00p | 71.00p | 750 |
| 16/08/2016 | 71.00p | 71.00p | 69.84p | 71.00p | 2070 |
| 15/08/2016 | 69.50p | 71.00p | 69.22p | 71.00p | 4289 |
| 12/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 11/08/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 10/08/2016 | 69.00p | 71.00p | 69.00p | 69.50p | 1194 |
| 09/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/08/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 1552 |
| 05/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 03/08/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 200 |
| 02/08/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/08/2016 | 69.50p | 71.00p | 69.00p | 69.00p | 1266 |
| 29/07/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 28/07/2016 | 69.50p | 69.50p | 69.00p | 69.50p | 1125 |
| 27/07/2016 | 69.50p | 69.50p | 69.00p | 69.50p | 1376 |
| 26/07/2016 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/07/2016 | 69.00p | 71.00p | 69.00p | 69.50p | 732 |
| 22/07/2016 | 69.00p | 69.72p | 69.00p | 69.00p | 1810 |
| 21/07/2016 | 69.00p | 70.50p | 69.00p | 69.00p | 0 |
| 20/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/07/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 700 |
| 15/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 920 |
| 14/07/2016 | 69.00p | 71.00p | 69.00p | 69.00p | 1000 |
| 13/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/07/2016 | 69.00p | 70.60p | 69.00p | 69.00p | 418 |
| 11/07/2016 | 69.00p | 70.50p | 69.00p | 69.00p | 8493 |
| 08/07/2016 | 69.00p | 70.60p | 67.50p | 69.00p | 1020 |
| 07/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 06/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 05/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/07/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 30/06/2016 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 29/06/2016 | 68.50p | 69.70p | 68.50p | 69.00p | 709 |
| 28/06/2016 | 69.50p | 69.50p | 67.77p | 68.50p | 1575 |
| 27/06/2016 | 71.00p | 71.00p | 68.77p | 69.50p | 2400 |
| 24/06/2016 | 71.50p | 73.34p | 68.77p | 71.00p | 1274 |
| 23/06/2016 | 72.50p | 77.00p | 71.50p | 74.00p | 6840 |
| 22/06/2016 | 72.50p | 75.00p | 72.50p | 72.50p | 6530 |
| 21/06/2016 | 72.50p | 75.00p | 72.50p | 72.50p | 3500 |
| 20/06/2016 | 69.00p | 72.50p | 69.00p | 72.50p | 9056 |
| 17/06/2016 | 70.00p | 70.00p | 68.00p | 69.00p | 7927 |
| 16/06/2016 | 70.00p | 70.00p | 68.00p | 70.00p | 7261 |
| 15/06/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/06/2016 | 70.00p | 70.00p | 70.00p | 70.00p | 1810 |
| 13/06/2016 | 61.00p | 70.00p | 61.00p | 70.00p | 180411 |
| 10/06/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 09/06/2016 | 59.00p | 61.50p | 59.00p | 59.00p | 0 |
*Close Price adjusted for both dividends and splits