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 |
|---|---|---|---|---|---|
| 09/04/2013 | 26.50p | 26.50p | 23.00p | 26.50p | 107 |
| 08/04/2013 | 26.50p | 26.50p | 23.00p | 26.50p | 32 |
| 05/04/2013 | 26.50p | 26.50p | 23.00p | 26.50p | 0 |
| 04/04/2013 | 26.50p | 26.50p | 23.00p | 26.50p | 0 |
| 03/04/2013 | 26.50p | 26.50p | 23.00p | 26.50p | 2530 |
| 02/04/2013 | 26.50p | 26.50p | 23.00p | 26.50p | 1033 |
| 28/03/2013 | 26.50p | 26.50p | 23.00p | 26.50p | 183 |
| 27/03/2013 | 26.50p | 26.50p | 24.40p | 26.50p | 0 |
| 26/03/2013 | 25.00p | 26.50p | 24.40p | 26.50p | 2000 |
| 25/03/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 60 |
| 22/03/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 21/03/2013 | 25.00p | 25.00p | 23.00p | 25.00p | 833 |
| 20/03/2013 | 25.00p | 27.00p | 23.00p | 25.00p | 0 |
| 19/03/2013 | 25.00p | 27.00p | 23.00p | 25.00p | 0 |
| 18/03/2013 | 27.00p | 27.00p | 23.00p | 25.00p | 1339 |
| 15/03/2013 | 27.50p | 27.50p | 25.00p | 27.00p | 471 |
| 14/03/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 20 |
| 13/03/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 120 |
| 12/03/2013 | 27.50p | 28.20p | 25.00p | 27.50p | 656 |
| 11/03/2013 | 27.50p | 27.75p | 27.50p | 27.50p | 6600 |
| 08/03/2013 | 27.50p | 28.50p | 25.00p | 27.50p | 0 |
| 07/03/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 0 |
| 06/03/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 104 |
| 05/03/2013 | 27.50p | 27.50p | 25.00p | 27.50p | 7 |
| 04/03/2013 | 28.50p | 28.50p | 25.00p | 27.50p | 813 |
| 01/03/2013 | 29.00p | 29.00p | 28.00p | 28.50p | 710 |
| 28/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 322 |
| 27/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 293 |
| 26/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 25/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 361 |
| 22/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 83 |
| 21/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 20/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 19/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 18/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 372 |
| 15/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 14/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 5 |
| 13/02/2013 | 29.00p | 29.00p | 20.00p | 29.00p | 9423 |
| 12/02/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 11/02/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 08/02/2013 | 29.00p | 29.00p | 28.50p | 29.00p | 156 |
| 07/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 332 |
| 06/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 520 |
| 05/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 04/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 01/02/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 31/01/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 30/01/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 29/01/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 350 |
| 28/01/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 4301 |
| 25/01/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 467 |
| 24/01/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 83 |
| 23/01/2013 | 29.00p | 29.00p | 28.00p | 29.00p | 83 |
| 22/01/2013 | 29.00p | 29.00p | 15.00p | 29.00p | 0 |
| 21/01/2013 | 29.00p | 29.00p | 15.00p | 29.00p | 43326 |
| 18/01/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
| 17/01/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
| 16/01/2013 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
| 15/01/2013 | 29.50p | 29.50p | 29.00p | 29.00p | 4000 |
| 14/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
| 11/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
| 10/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 8 |
| 09/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 1994 |
| 08/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 0 |
| 07/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 341 |
| 04/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 1025 |
| 03/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 154 |
| 02/01/2013 | 29.50p | 29.50p | 29.00p | 29.50p | 54 |
| 31/12/2012 | 29.50p | 29.50p | 29.25p | 29.50p | 164 |
| 28/12/2012 | 31.50p | 31.50p | 29.26p | 29.50p | 1948 |
| 27/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 94 |
| 24/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 28 |
| 21/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
| 20/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
| 19/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
| 18/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 200 |
| 17/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 170 |
| 14/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 381 |
| 13/12/2012 | 31.50p | 31.50p | 30.10p | 31.50p | 0 |
| 12/12/2012 | 31.50p | 31.50p | 30.10p | 31.50p | 0 |
| 11/12/2012 | 31.50p | 31.50p | 30.10p | 31.50p | 250 |
| 10/12/2012 | 31.50p | 31.50p | 30.10p | 31.50p | 0 |
| 07/12/2012 | 31.50p | 31.50p | 30.10p | 31.50p | 0 |
| 06/12/2012 | 31.50p | 31.50p | 30.10p | 31.50p | 184 |
| 05/12/2012 | 31.50p | 31.50p | 30.10p | 31.50p | 35 |
| 04/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
| 03/12/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 408 |
| 30/11/2012 | 31.50p | 31.50p | 30.60p | 31.50p | 3212 |
| 29/11/2012 | 31.50p | 31.50p | 31.00p | 31.50p | 108 |
| 28/11/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 20 |
| 27/11/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
| 26/11/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 145 |
| 23/11/2012 | 31.50p | 31.50p | 30.00p | 31.50p | 1000 |
| 22/11/2012 | 31.25p | 31.50p | 30.10p | 31.50p | 324 |
| 21/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
| 20/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
| 19/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 833 |
| 16/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 536 |
| 15/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 41 |
| 14/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 32 |
| 13/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
| 12/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
| 09/11/2012 | 31.25p | 31.25p | 30.00p | 31.25p | 0 |
| 08/11/2012 | 31.00p | 31.25p | 30.00p | 31.25p | 4150 |
| 07/11/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 06/11/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 6 |
| 05/11/2012 | 31.00p | 33.50p | 30.00p | 31.00p | 0 |
| 02/11/2012 | 31.00p | 33.50p | 30.00p | 31.00p | 0 |
| 01/11/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 307 |
| 31/10/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 30/10/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 235 |
| 29/10/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 26/10/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 94 |
| 25/10/2012 | 31.00p | 31.00p | 25.00p | 31.00p | 53014 |
| 24/10/2012 | 31.00p | 32.50p | 30.00p | 31.00p | 0 |
| 23/10/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 140 |
| 22/10/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 96 |
| 19/10/2012 | 31.00p | 31.00p | 30.00p | 31.00p | 48 |
| 18/10/2012 | 34.00p | 34.00p | 27.00p | 31.00p | 30372 |
| 17/10/2012 | 34.00p | 35.00p | 33.00p | 34.00p | 0 |
| 16/10/2012 | 34.00p | 35.00p | 33.00p | 34.00p | 19 |
| 15/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 937 |
| 12/10/2012 | 34.00p | 34.50p | 33.00p | 34.00p | 0 |
| 11/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 10/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 09/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 08/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 12 |
| 05/10/2012 | 34.50p | 34.50p | 28.00p | 34.00p | 18973 |
| 04/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 03/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 02/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 01/10/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 93 |
| 28/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 12 |
| 27/09/2012 | 34.00p | 34.00p | 30.00p | 34.00p | 4136 |
| 26/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 140 |
| 25/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 1589 |
| 24/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 35 |
| 21/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 41 |
| 20/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 108 |
| 19/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 416 |
| 18/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 327 |
| 17/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 421 |
| 14/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 199 |
| 13/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 216 |
| 12/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 11/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 216 |
| 10/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 532 |
| 07/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 208 |
| 06/09/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 4 |
| 05/09/2012 | 33.25p | 34.00p | 33.00p | 34.00p | 0 |
| 04/09/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 03/09/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 31/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 143 |
| 30/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 1198 |
| 29/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 225 |
| 28/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 24/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 41 |
| 23/08/2012 | 33.25p | 33.50p | 33.25p | 33.25p | 166 |
| 22/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 336 |
| 21/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 220 |
| 20/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 17/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 16/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 15/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 333 |
| 14/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 25 |
| 13/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 10/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 09/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 08/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 0 |
| 07/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 16 |
| 06/08/2012 | 33.25p | 33.25p | 33.00p | 33.25p | 204 |
| 03/08/2012 | 33.25p | 34.00p | 33.00p | 33.25p | 0 |
| 02/08/2012 | 33.25p | 34.00p | 33.00p | 33.25p | 0 |
| 01/08/2012 | 34.00p | 34.00p | 33.00p | 33.25p | 91 |
| 31/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 30/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 27/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 26/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 2569 |
| 25/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 24/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 23/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 20/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 19/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 5 |
| 18/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 17/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 16/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 13/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 12/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 11/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 10/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 49 |
| 09/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 166 |
| 06/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 05/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 1007 |
| 04/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 0 |
| 03/07/2012 | 34.00p | 34.00p | 33.00p | 34.00p | 2554 |
| 02/07/2012 | 35.00p | 35.00p | 33.20p | 34.00p | 0 |
| 29/06/2012 | 34.00p | 35.00p | 33.20p | 34.00p | 0 |
| 28/06/2012 | 35.00p | 35.00p | 33.20p | 34.00p | 0 |
| 27/06/2012 | 33.50p | 34.00p | 33.20p | 34.00p | 1000 |
| 26/06/2012 | 33.50p | 33.50p | 33.00p | 33.50p | 33 |
*Close Price adjusted for both dividends and splits