Water Intelligence (WATR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2024 380.00p 385.00p 379.50p 380.00p 5435
24/05/2024 377.50p 385.00p 372.55p 380.00p 10440
23/05/2024 375.00p 384.00p 372.55p 377.50p 2225
22/05/2024 375.00p 385.00p 370.00p 375.00p 7201
21/05/2024 367.50p 380.00p 360.00p 375.00p 9396
20/05/2024 365.00p 374.00p 360.00p 367.50p 14919
17/05/2024 340.00p 370.00p 340.00p 365.00p 8038
16/05/2024 365.00p 365.00p 335.00p 340.00p 26700
15/05/2024 362.50p 370.00p 350.00p 360.00p 12786
14/05/2024 362.50p 375.00p 350.00p 362.50p 3481
13/05/2024 362.50p 375.00p 350.00p 362.50p 7303
10/05/2024 365.00p 375.00p 355.00p 365.00p 10374
09/05/2024 365.00p 365.00p 358.55p 365.00p 2538
08/05/2024 362.50p 365.00p 355.00p 360.00p 5732
07/05/2024 372.50p 380.00p 355.00p 362.50p 9962
03/05/2024 365.00p 380.00p 360.50p 372.50p 26490
02/05/2024 340.00p 371.00p 340.00p 371.00p 23762
01/05/2024 335.00p 350.00p 335.00p 340.00p 35502
30/04/2024 327.50p 340.00p 326.50p 332.00p 48919
29/04/2024 327.50p 335.00p 325.30p 327.50p 14881
26/04/2024 327.50p 335.00p 320.00p 327.50p 5142
25/04/2024 325.00p 327.50p 319.00p 327.50p 7795
24/04/2024 325.00p 325.00p 317.76p 325.00p 2531
23/04/2024 325.00p 335.00p 315.00p 325.00p 4076
22/04/2024 325.00p 335.00p 317.40p 320.00p 3653
19/04/2024 325.00p 330.00p 315.00p 325.00p 3770
18/04/2024 325.00p 335.00p 317.00p 325.00p 4035
17/04/2024 325.00p 335.00p 315.00p 325.00p 6819
16/04/2024 332.50p 335.00p 315.00p 325.00p 10445
15/04/2024 332.50p 340.00p 325.00p 332.50p 4663
12/04/2024 337.50p 345.00p 330.00p 332.50p 7014
11/04/2024 337.50p 345.00p 330.00p 337.50p 5911
10/04/2024 327.50p 345.00p 327.50p 337.50p 32120
09/04/2024 317.50p 335.00p 316.60p 327.50p 41289
08/04/2024 317.50p 320.00p 315.00p 317.50p 22889
05/04/2024 317.50p 320.00p 315.00p 317.50p 10030
04/04/2024 317.50p 320.00p 316.80p 317.50p 11894
03/04/2024 317.50p 320.00p 316.80p 317.50p 2375
02/04/2024 317.50p 320.00p 315.00p 320.00p 33018
28/03/2024 317.50p 320.00p 315.70p 318.00p 17059
27/03/2024 317.50p 320.00p 315.00p 317.50p 19275
26/03/2024 320.00p 325.00p 315.00p 320.00p 42322
25/03/2024 327.50p 330.00p 315.30p 325.00p 42770
22/03/2024 327.50p 330.00p 325.00p 327.00p 15354
21/03/2024 327.50p 332.04p 326.00p 327.50p 16106
20/03/2024 340.00p 340.00p 332.50p 327.50p 11170
19/03/2024 340.00p 340.00p 330.00p 332.50p 38923
18/03/2024 340.00p 345.00p 330.00p 340.00p 8324
15/03/2024 345.00p 350.00p 335.75p 340.00p 4062
14/03/2024 345.00p 350.00p 340.50p 345.00p 1745
13/03/2024 345.00p 350.00p 340.00p 345.00p 10826
12/03/2024 345.00p 350.00p 335.00p 345.00p 2403
11/03/2024 345.00p 347.00p 331.50p 340.00p 14700
08/03/2024 345.00p 350.00p 340.00p 342.00p 10235
07/03/2024 350.00p 355.00p 345.00p 345.00p 26108
06/03/2024 360.00p 365.00p 345.00p 350.00p 4868
05/03/2024 360.00p 365.00p 353.24p 360.00p 4352
04/03/2024 362.50p 370.00p 353.33p 360.00p 8283
01/03/2024 365.00p 370.00p 355.75p 362.50p 23321
29/02/2024 370.00p 370.00p 360.00p 365.00p 19536
28/02/2024 370.00p 375.00p 365.00p 370.00p 4954
27/02/2024 370.00p 375.00p 366.00p 370.00p 10806
26/02/2024 370.00p 375.00p 365.00p 370.00p 6458
23/02/2024 370.00p 375.00p 366.00p 370.00p 15645
22/02/2024 370.00p 371.00p 365.00p 370.00p 25765
21/02/2024 370.00p 375.00p 366.00p 370.00p 2044
20/02/2024 370.00p 375.00p 366.00p 370.00p 646
19/02/2024 370.00p 375.00p 365.00p 370.00p 5330
16/02/2024 377.50p 381.44p 365.00p 370.00p 11948
15/02/2024 390.00p 394.00p 370.18p 377.50p 116128
14/02/2024 390.00p 395.00p 385.00p 390.00p 8860
13/02/2024 390.00p 395.00p 385.00p 390.00p 19831
12/02/2024 390.00p 392.00p 385.00p 388.00p 8944
09/02/2024 390.00p 392.00p 385.00p 390.00p 3378
08/02/2024 390.00p 395.00p 385.00p 390.00p 43410
07/02/2024 387.50p 394.00p 385.60p 386.00p 5497
06/02/2024 387.50p 387.50p 380.00p 387.50p 1482
05/02/2024 387.50p 395.00p 380.00p 387.50p 18527
02/02/2024 387.50p 395.00p 380.90p 387.50p 1821
01/02/2024 380.00p 395.00p 380.00p 390.00p 24532
31/01/2024 380.00p 390.00p 372.00p 380.00p 5557
30/01/2024 380.00p 385.00p 380.00p 380.00p 14296
29/01/2024 370.00p 385.00p 366.00p 380.00p 19563
26/01/2024 367.50p 373.00p 365.00p 372.50p 6037
25/01/2024 365.00p 380.00p 365.00p 372.50p 31008
24/01/2024 360.00p 370.00p 356.00p 365.00p 55055
23/01/2024 355.00p 360.00p 355.00p 360.00p 6045
22/01/2024 355.00p 360.00p 350.00p 355.00p 70502
19/01/2024 355.00p 360.00p 350.00p 360.00p 12999
18/01/2024 355.00p 357.50p 350.00p 355.00p 43773
17/01/2024 357.50p 365.00p 350.00p 355.00p 16285
16/01/2024 357.50p 365.00p 350.20p 365.00p 42253
15/01/2024 357.50p 365.00p 350.00p 357.50p 19863
12/01/2024 365.00p 365.00p 350.00p 357.50p 25191
11/01/2024 380.00p 385.00p 360.00p 370.00p 24724
10/01/2024 385.00p 385.00p 370.00p 375.00p 15041
09/01/2024 390.00p 395.00p 380.00p 380.00p 13461
08/01/2024 395.00p 395.00p 386.50p 390.00p 4067
05/01/2024 400.00p 405.00p 390.00p 395.00p 8891
04/01/2024 402.50p 405.00p 395.00p 400.00p 11762
03/01/2024 405.00p 405.00p 400.00p 402.50p 10714
02/01/2024 405.00p 407.00p 399.00p 402.50p 7074
29/12/2023 405.00p 410.00p 401.50p 405.00p 22
28/12/2023 410.00p 416.00p 400.00p 405.00p 10071
27/12/2023 410.00p 420.00p 410.00p 410.00p 2769
22/12/2023 410.00p 420.00p 402.00p 410.00p 594
21/12/2023 412.50p 433.00p 400.00p 410.00p 14264
20/12/2023 412.50p 424.81p 412.50p 412.50p 11008
19/12/2023 417.50p 430.00p 412.00p 412.50p 4103
18/12/2023 410.00p 420.00p 408.00p 417.50p 5957
15/12/2023 392.50p 419.00p 388.00p 410.00p 15376
14/12/2023 395.00p 400.00p 386.04p 400.00p 31615
13/12/2023 392.50p 400.00p 386.00p 392.50p 6208
12/12/2023 392.50p 400.00p 385.90p 392.50p 1770
11/12/2023 405.00p 406.00p 385.00p 400.00p 27096
08/12/2023 395.00p 419.00p 395.00p 400.00p 44143
07/12/2023 387.50p 400.00p 387.50p 400.00p 7200
06/12/2023 407.50p 407.50p 380.00p 385.00p 26006
05/12/2023 412.50p 414.50p 405.00p 405.00p 39495
04/12/2023 412.50p 415.00p 406.50p 410.00p 28441
01/12/2023 420.00p 425.00p 410.00p 412.50p 22884
30/11/2023 420.00p 439.00p 415.00p 420.00p 4749
29/11/2023 432.50p 440.00p 420.00p 420.00p 15295
28/11/2023 432.50p 439.00p 430.50p 432.50p 1025
27/11/2023 415.00p 445.00p 415.00p 432.50p 24776
24/11/2023 415.00p 425.00p 410.00p 415.00p 12813
23/11/2023 407.50p 424.90p 407.50p 415.00p 8626
22/11/2023 400.00p 410.00p 397.20p 407.50p 14011
21/11/2023 385.00p 409.00p 385.00p 405.00p 17265
20/11/2023 377.50p 388.00p 370.00p 385.00p 8654
17/11/2023 375.00p 382.75p 372.00p 375.00p 5392
16/11/2023 370.00p 380.00p 365.00p 370.00p 9764
15/11/2023 356.00p 375.00p 356.00p 370.00p 20982
14/11/2023 352.50p 362.00p 352.50p 356.00p 11046
13/11/2023 345.00p 355.00p 345.00p 352.50p 14008
10/11/2023 345.00p 350.00p 340.00p 345.00p 5153
09/11/2023 345.00p 348.00p 340.00p 345.00p 76099
08/11/2023 345.00p 345.00p 340.55p 345.00p 3735
07/11/2023 345.00p 350.00p 345.00p 345.00p 1368
06/11/2023 345.00p 350.00p 340.00p 345.00p 16077
03/11/2023 345.00p 350.00p 340.00p 345.00p 6415
02/11/2023 334.00p 350.00p 328.00p 336.00p 32576
01/11/2023 329.50p 334.00p 328.12p 334.00p 11905
31/10/2023 329.50p 334.00p 325.00p 329.50p 6374
30/10/2023 329.50p 334.00p 329.50p 329.50p 534
27/10/2023 329.50p 333.00p 325.00p 329.50p 3418
26/10/2023 337.50p 337.50p 325.00p 329.50p 6270
25/10/2023 337.50p 337.50p 330.00p 337.50p 280
24/10/2023 340.00p 341.00p 335.00p 337.50p 31516
23/10/2023 340.00p 345.00p 335.00p 340.00p 2458
20/10/2023 337.50p 345.00p 337.50p 340.00p 17582
19/10/2023 337.50p 345.00p 337.50p 337.50p 592
18/10/2023 337.50p 345.00p 332.25p 337.50p 7135
17/10/2023 355.00p 355.00p 332.25p 337.50p 14344
16/10/2023 355.00p 360.00p 350.00p 355.00p 23248
13/10/2023 350.00p 360.00p 340.00p 355.00p 19618
12/10/2023 342.50p 360.00p 340.00p 350.00p 10748
11/10/2023 325.00p 345.00p 325.00p 342.50p 50126
10/10/2023 312.00p 330.00p 311.00p 325.00p 342134
09/10/2023 312.50p 314.00p 310.00p 312.00p 9913
06/10/2023 320.00p 330.00p 310.00p 312.50p 101675
05/10/2023 320.00p 325.00p 315.00p 320.00p 14524
04/10/2023 320.00p 325.00p 315.00p 318.50p 11428
03/10/2023 327.50p 335.00p 315.00p 322.00p 71285
02/10/2023 327.50p 341.00p 322.00p 341.00p 8128
29/09/2023 335.00p 340.00p 320.00p 340.00p 22723
28/09/2023 330.00p 345.00p 325.00p 330.00p 47717
27/09/2023 352.50p 360.00p 325.00p 330.00p 75626
26/09/2023 355.00p 360.00p 345.00p 352.50p 139208
25/09/2023 355.00p 357.99p 350.00p 355.00p 9177
22/09/2023 357.50p 360.00p 350.00p 355.00p 18143
21/09/2023 372.50p 380.00p 346.90p 360.00p 63550
20/09/2023 375.00p 380.00p 370.00p 372.00p 7325
19/09/2023 387.50p 395.00p 370.00p 375.00p 80145
18/09/2023 387.50p 395.00p 382.12p 387.50p 2909
15/09/2023 387.50p 395.00p 380.00p 387.50p 8577
14/09/2023 387.50p 393.50p 380.00p 387.50p 5787
13/09/2023 390.00p 400.00p 385.05p 387.50p 3127
12/09/2023 402.50p 410.00p 381.00p 390.00p 25022
11/09/2023 402.50p 410.00p 395.00p 399.00p 25347
08/09/2023 400.00p 410.00p 392.60p 400.00p 1152
07/09/2023 400.00p 410.00p 392.55p 400.00p 26124
06/09/2023 400.00p 410.00p 390.00p 400.00p 31711
05/09/2023 415.00p 425.00p 401.25p 410.00p 21061
04/09/2023 415.00p 415.00p 408.00p 415.00p 1610
01/09/2023 415.00p 415.00p 409.74p 415.00p 73
31/08/2023 415.00p 415.00p 406.00p 415.00p 1718
30/08/2023 416.50p 428.00p 408.45p 416.50p 3121
29/08/2023 420.00p 430.00p 410.00p 416.50p 2744
25/08/2023 427.50p 440.00p 410.00p 420.00p 9921
24/08/2023 427.50p 440.00p 415.00p 427.50p 700
23/08/2023 427.50p 429.50p 404.00p 427.50p 20461
22/08/2023 430.00p 440.00p 416.00p 427.50p 1974
21/08/2023 430.00p 440.00p 420.00p 430.00p 697
18/08/2023 432.50p 440.00p 420.00p 430.00p 9082
17/08/2023 432.50p 440.00p 425.00p 432.50p 10010
16/08/2023 432.50p 433.49p 425.00p 432.50p 5881
15/08/2023 432.50p 440.00p 425.00p 432.50p 3838
14/08/2023 432.50p 437.00p 425.00p 432.50p 1657
11/08/2023 437.50p 440.00p 425.03p 430.00p 2814

*Close Price adjusted for both dividends and splits