Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/09/2011 34.00p 34.00p 33.02p 34.00p 0
06/09/2011 34.00p 34.00p 33.02p 34.00p 0
05/09/2011 34.00p 34.00p 33.02p 34.00p 0
02/09/2011 34.00p 34.00p 33.02p 34.00p 12
01/09/2011 34.00p 34.00p 33.01p 34.00p 0
31/08/2011 34.00p 34.00p 33.01p 34.00p 5054
30/08/2011 34.00p 34.00p 33.02p 34.00p 163
26/08/2011 34.00p 34.00p 32.99p 34.00p 0
25/08/2011 34.00p 34.00p 32.99p 34.00p 125
24/08/2011 34.00p 34.00p 33.02p 34.00p 8
23/08/2011 34.00p 34.00p 28.07p 34.00p 0
22/08/2011 32.00p 32.50p 28.07p 32.50p 0
19/08/2011 31.50p 32.00p 28.07p 32.00p 3100
18/08/2011 31.50p 31.50p 28.07p 31.50p 92
17/08/2011 30.00p 30.00p 28.00p 29.00p 39720
16/08/2011 31.50p 35.50p 29.15p 30.00p 2000
15/08/2011 0.00p 35.50p 34.50p 34.50p 0
12/08/2011 0.00p 35.50p 34.50p 34.50p 0
11/08/2011 0.00p 35.50p 34.50p 34.50p 0
10/08/2011 34.50p 35.50p 34.50p 34.50p 0
09/08/2011 34.50p 35.50p 34.50p 34.50p 0
08/08/2011 34.50p 35.50p 34.50p 34.50p 0
05/08/2011 34.50p 35.50p 34.50p 34.50p 0
04/08/2011 34.50p 35.50p 34.50p 34.50p 0
03/08/2011 0.00p 35.50p 34.50p 34.50p 0
02/08/2011 0.00p 35.50p 34.50p 34.50p 0
01/08/2011 0.00p 34.50p 34.50p 34.50p 0
29/07/2011 34.50p 35.50p 34.50p 34.50p 0
28/07/2011 34.50p 35.50p 34.50p 34.50p 0
27/07/2011 34.50p 35.50p 34.50p 34.50p 0
26/07/2011 34.50p 35.50p 34.50p 34.50p 0
25/07/2011 34.50p 35.50p 34.50p 34.50p 0
22/07/2011 34.50p 35.50p 34.50p 34.50p 0
21/07/2011 34.50p 35.50p 34.50p 34.50p 0
20/07/2011 34.50p 35.50p 34.50p 34.50p 0
19/07/2011 34.50p 35.50p 34.50p 34.50p 0
18/07/2011 34.50p 35.50p 34.50p 34.50p 0
15/07/2011 34.50p 35.50p 34.50p 34.50p 0
14/07/2011 34.50p 35.50p 34.50p 34.50p 0
13/07/2011 34.50p 35.50p 34.50p 34.50p 0
12/07/2011 34.50p 35.50p 34.50p 34.50p 0
11/07/2011 34.50p 35.50p 34.50p 34.50p 0
08/07/2011 34.50p 35.50p 34.50p 34.50p 0
07/07/2011 35.50p 35.50p 34.50p 34.50p 0
06/07/2011 35.50p 35.50p 34.50p 34.50p 0
05/07/2011 35.50p 35.50p 34.50p 34.50p 0
04/07/2011 35.50p 35.50p 34.50p 34.50p 0
01/07/2011 35.50p 35.50p 34.50p 34.50p 0
30/06/2011 35.50p 35.50p 34.50p 34.50p 0
29/06/2011 35.50p 35.50p 34.50p 34.50p 0
28/06/2011 35.50p 35.50p 35.00p 35.50p 29
27/06/2011 35.50p 35.50p 35.15p 35.50p 38
24/06/2011 35.50p 35.50p 35.32p 35.50p 491
23/06/2011 35.50p 35.50p 35.32p 35.50p 417
22/06/2011 35.50p 35.50p 35.32p 35.50p 0
21/06/2011 35.50p 35.50p 35.32p 35.50p 120
20/06/2011 35.50p 35.50p 35.32p 35.50p 30
17/06/2011 36.00p 36.00p 35.32p 35.50p 94
16/06/2011 36.00p 36.00p 35.30p 36.00p 0
15/06/2011 36.00p 36.00p 35.30p 36.00p 45
14/06/2011 36.00p 37.00p 34.00p 36.00p 1126
13/06/2011 34.00p 35.50p 34.00p 34.00p 0
10/06/2011 35.00p 35.50p 34.00p 34.50p 662
09/06/2011 35.00p 35.00p 34.25p 35.00p 0
08/06/2011 35.00p 35.00p 34.25p 35.00p 0
07/06/2011 35.00p 35.00p 34.25p 35.00p 0
06/06/2011 35.00p 35.00p 34.25p 35.00p 0
03/06/2011 35.00p 35.00p 34.25p 35.00p 22
02/06/2011 35.25p 38.50p 34.13p 35.00p 0
01/06/2011 35.25p 35.25p 34.13p 35.25p 250
31/05/2011 35.25p 35.87p 34.00p 35.25p 0
27/05/2011 35.25p 35.87p 34.00p 35.25p 1161
26/05/2011 35.50p 35.50p 34.30p 35.25p 28
25/05/2011 35.50p 35.50p 34.30p 35.50p 49
24/05/2011 35.50p 35.50p 34.30p 35.50p 71
23/05/2011 36.00p 36.00p 34.75p 35.50p 1000
20/05/2011 36.00p 36.00p 35.50p 36.00p 0
19/05/2011 36.00p 36.00p 35.50p 36.00p 884
18/05/2011 36.00p 36.00p 34.00p 36.00p 125
17/05/2011 36.00p 36.00p 35.50p 36.00p 131
16/05/2011 37.00p 38.50p 36.00p 36.00p 100
13/05/2011 37.00p 40.00p 37.00p 37.00p 0
12/05/2011 37.00p 40.00p 37.00p 37.00p 173
11/05/2011 37.00p 37.00p 36.00p 37.00p 25000
10/05/2011 37.00p 37.00p 34.00p 37.00p 0
09/05/2011 37.00p 37.00p 34.00p 37.00p 0
06/05/2011 37.00p 37.00p 34.00p 37.00p 25
05/05/2011 38.50p 38.50p 34.00p 37.00p 10166
04/05/2011 38.50p 38.50p 34.09p 38.50p 0
03/05/2011 38.50p 38.50p 34.09p 38.50p 0
28/04/2011 38.50p 38.50p 34.09p 38.50p 95
27/04/2011 38.50p 38.50p 34.00p 38.50p 341
26/04/2011 38.50p 38.50p 34.08p 38.50p 0
21/04/2011 38.50p 38.50p 34.08p 38.50p 0
20/04/2011 38.50p 38.50p 34.08p 38.50p 0
19/04/2011 38.50p 38.50p 34.08p 38.50p 0
18/04/2011 38.00p 38.50p 34.08p 38.50p 0
15/04/2011 38.00p 38.00p 34.08p 38.00p 0
14/04/2011 38.00p 38.00p 34.08p 38.00p 2
13/04/2011 38.00p 38.00p 34.08p 38.00p 73
12/04/2011 40.00p 40.00p 34.08p 38.00p 564
11/04/2011 41.00p 41.00p 35.00p 40.00p 18166
08/04/2011 41.00p 41.00p 37.00p 41.00p 0
07/04/2011 41.00p 41.00p 37.00p 41.00p 0
06/04/2011 41.00p 41.00p 37.00p 41.00p 11214
05/04/2011 41.00p 42.00p 37.00p 41.00p 428
04/04/2011 41.00p 41.00p 37.00p 41.00p 217
01/04/2011 41.00p 41.00p 37.00p 41.00p 240
31/03/2011 40.00p 41.00p 37.08p 41.00p 57
30/03/2011 41.00p 41.00p 37.00p 41.00p 815
29/03/2011 41.00p 41.00p 37.00p 41.00p 676
28/03/2011 41.00p 41.00p 37.00p 41.00p 1416
25/03/2011 41.00p 42.50p 38.09p 41.00p 0
24/03/2011 42.50p 42.50p 38.09p 41.00p 20
23/03/2011 42.50p 42.50p 38.00p 42.50p 519
22/03/2011 42.50p 42.50p 38.00p 42.50p 297
21/03/2011 42.50p 42.50p 38.00p 42.50p 0
18/03/2011 42.50p 42.50p 38.00p 42.50p 51
17/03/2011 42.50p 42.50p 38.00p 42.50p 62
16/03/2011 42.50p 42.50p 38.00p 42.50p 0
15/03/2011 42.50p 42.50p 38.00p 42.50p 41
14/03/2011 42.50p 42.50p 38.00p 42.50p 0
11/03/2011 42.50p 42.50p 38.00p 42.50p 137
10/03/2011 42.50p 42.50p 38.00p 42.50p 108
09/03/2011 42.50p 44.00p 38.00p 42.50p 68
08/03/2011 44.00p 44.00p 40.00p 42.50p 0
07/03/2011 44.00p 44.00p 40.00p 44.00p 658
04/03/2011 44.00p 45.00p 40.00p 44.00p 383
03/03/2011 44.00p 44.00p 40.00p 44.00p 164
02/03/2011 44.00p 44.00p 43.10p 44.00p 365
01/03/2011 44.00p 44.00p 40.00p 44.00p 27836
28/02/2011 44.00p 46.00p 40.00p 44.00p 10686
25/02/2011 47.50p 45.00p 44.00p 44.00p 2556
24/02/2011 47.50p 48.00p 45.00p 47.50p 0
23/02/2011 47.50p 48.00p 45.00p 47.50p 917
22/02/2011 47.50p 47.50p 45.00p 47.50p 0
21/02/2011 47.50p 47.50p 45.00p 47.50p 5035
18/02/2011 47.50p 47.50p 47.50p 47.50p 0
17/02/2011 47.50p 47.50p 45.00p 47.50p 0
16/02/2011 47.50p 47.50p 45.00p 47.50p 0
15/02/2011 47.50p 47.50p 45.00p 47.50p 566
14/02/2011 47.50p 47.50p 45.00p 47.50p 5849
11/02/2011 45.00p 47.50p 45.00p 47.50p 245
10/02/2011 45.00p 47.50p 45.00p 47.50p 832
09/02/2011 47.50p 47.50p 45.00p 47.50p 0
08/02/2011 45.00p 47.50p 45.00p 47.50p 9
07/02/2011 45.00p 47.50p 45.00p 47.50p 506
04/02/2011 45.00p 47.50p 45.00p 47.50p 20000
03/02/2011 47.50p 50.00p 42.00p 47.50p 0
02/02/2011 42.00p 47.50p 42.00p 47.50p 8670
01/02/2011 47.50p 47.50p 47.50p 47.50p 0
31/01/2011 46.50p 47.50p 45.00p 47.50p 9092
28/01/2011 46.50p 46.50p 43.00p 46.50p 2219
27/01/2011 45.00p 48.80p 41.00p 46.50p 2270
26/01/2011 45.00p 45.00p 40.00p 45.00p 83
25/01/2011 46.50p 46.50p 45.00p 45.00p 0
24/01/2011 49.00p 49.00p 45.00p 46.50p 666
21/01/2011 51.50p 51.50p 49.00p 49.00p 0
20/01/2011 55.00p 55.00p 51.50p 51.50p 0
19/01/2011 55.00p 55.00p 54.00p 54.00p 0
18/01/2011 55.00p 55.00p 50.00p 55.00p 125
17/01/2011 50.00p 55.00p 46.00p 55.00p 14733
14/01/2011 52.00p 57.00p 52.00p 57.00p 166
13/01/2011 52.00p 57.00p 52.00p 57.00p 0
12/01/2011 52.00p 57.00p 52.00p 57.00p 110
11/01/2011 57.00p 57.00p 57.00p 57.00p 0
10/01/2011 57.00p 57.00p 57.00p 57.00p 0
07/01/2011 57.00p 57.00p 57.00p 57.00p 0
06/01/2011 57.00p 57.00p 57.00p 57.00p 0
05/01/2011 57.00p 57.00p 52.00p 57.00p 1130
04/01/2011 57.00p 57.00p 57.00p 57.00p 0
31/12/2010 57.00p 57.00p 57.00p 57.00p 0
30/12/2010 57.00p 57.00p 57.00p 57.00p 0
29/12/2010 57.00p 57.00p 57.00p 57.00p 0
24/12/2010 57.00p 57.00p 57.00p 57.00p 0
23/12/2010 57.00p 57.00p 57.00p 57.00p 0
22/12/2010 56.00p 57.00p 52.00p 57.00p 10008
21/12/2010 58.00p 58.00p 53.00p 56.00p 5000
20/12/2010 58.00p 58.00p 58.00p 58.00p 0
17/12/2010 58.00p 58.00p 53.00p 58.00p 175
16/12/2010 58.00p 58.00p 58.00p 58.00p 0
15/12/2010 60.00p 60.00p 54.00p 58.00p 108
14/12/2010 60.00p 60.00p 60.00p 60.00p 0
13/12/2010 59.00p 62.00p 55.00p 60.00p 95
10/12/2010 59.00p 61.00p 59.00p 59.00p 794
09/12/2010 59.00p 61.00p 55.00p 59.00p 19349
08/12/2010 56.50p 56.50p 53.00p 56.50p 198
07/12/2010 56.50p 56.50p 53.00p 56.50p 630
06/12/2010 56.50p 56.50p 53.00p 56.50p 159
03/12/2010 59.00p 59.00p 53.00p 56.50p 1050
02/12/2010 59.00p 59.00p 59.00p 59.00p 0
01/12/2010 59.00p 59.00p 55.00p 59.00p 33697
30/11/2010 59.00p 59.00p 59.00p 59.00p 0
29/11/2010 59.00p 59.00p 55.00p 59.00p 74
26/11/2010 59.00p 59.00p 59.00p 59.00p 33333
25/11/2010 59.00p 59.00p 59.00p 59.00p 0
24/11/2010 60.00p 60.00p 55.00p 59.00p 5488
23/11/2010 60.00p 60.00p 55.00p 60.00p 984
22/11/2010 60.00p 60.00p 55.00p 60.00p 121
19/11/2010 60.00p 60.00p 55.00p 60.00p 1398

*Close Price adjusted for both dividends and splits