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:
- 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Water Intelligence (WATR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2022 | 1,100.00p | 1,115.60p | 1,080.85p | 1,095.00p | 3439 |
| 31/12/2021 | 1,100.00p | 1,120.00p | 1,087.50p | 1,100.00p | 1349 |
| 30/12/2021 | 1,120.00p | 1,130.00p | 1,085.00p | 1,100.00p | 5084 |
| 29/12/2021 | 1,120.00p | 1,130.00p | 1,110.00p | 1,120.00p | 1807 |
| 24/12/2021 | 1,105.00p | 1,130.00p | 1,105.00p | 1,120.00p | 3759 |
| 23/12/2021 | 1,020.00p | 1,120.00p | 1,014.80p | 1,120.00p | 22668 |
| 22/12/2021 | 975.00p | 1,034.00p | 975.00p | 1,020.00p | 7361 |
| 21/12/2021 | 975.00p | 1,000.00p | 963.00p | 975.00p | 4586 |
| 20/12/2021 | 975.00p | 1,000.00p | 950.00p | 975.00p | 11154 |
| 17/12/2021 | 990.00p | 1,020.00p | 961.00p | 975.00p | 29453 |
| 16/12/2021 | 995.00p | 1,020.00p | 950.00p | 990.00p | 7212 |
| 15/12/2021 | 995.00p | 1,040.00p | 950.00p | 995.00p | 4657 |
| 14/12/2021 | 995.00p | 1,000.00p | 990.00p | 995.00p | 1343 |
| 13/12/2021 | 995.00p | 1,007.00p | 980.00p | 1,000.00p | 4886 |
| 10/12/2021 | 1,005.00p | 1,015.00p | 940.00p | 1,015.00p | 48309 |
| 09/12/2021 | 1,030.00p | 1,047.80p | 1,020.00p | 1,025.00p | 6657 |
| 08/12/2021 | 970.00p | 1,033.00p | 960.00p | 1,030.00p | 14391 |
| 07/12/2021 | 1,025.00p | 1,025.00p | 940.00p | 970.00p | 53465 |
| 06/12/2021 | 1,030.00p | 1,050.00p | 1,000.00p | 1,025.00p | 5937 |
| 03/12/2021 | 1,035.00p | 1,049.70p | 1,020.00p | 1,030.00p | 7413 |
| 02/12/2021 | 1,095.00p | 1,095.00p | 1,022.20p | 1,035.00p | 9091 |
| 01/12/2021 | 1,115.00p | 1,140.00p | 1,070.00p | 1,095.00p | 8317 |
| 30/11/2021 | 1,125.00p | 1,125.00p | 1,034.00p | 1,080.00p | 36132 |
| 29/11/2021 | 1,110.00p | 1,160.00p | 1,086.60p | 1,160.00p | 7164 |
| 26/11/2021 | 1,130.00p | 1,130.00p | 1,055.00p | 1,090.00p | 88448 |
| 25/11/2021 | 1,140.00p | 1,160.00p | 1,131.50p | 1,145.00p | 4338 |
| 24/11/2021 | 1,165.00p | 1,178.50p | 1,130.00p | 1,140.00p | 5301 |
| 23/11/2021 | 1,180.00p | 1,180.00p | 1,151.00p | 1,160.00p | 107492 |
| 22/11/2021 | 1,190.00p | 1,198.80p | 1,152.00p | 1,180.00p | 9696 |
| 19/11/2021 | 1,270.00p | 1,270.00p | 1,180.00p | 1,190.00p | 14966 |
| 18/11/2021 | 1,270.00p | 1,271.50p | 1,240.00p | 1,270.00p | 6273 |
| 17/11/2021 | 1,280.00p | 1,285.00p | 1,250.00p | 1,270.00p | 2293 |
| 16/11/2021 | 1,280.00p | 1,308.80p | 1,252.04p | 1,280.00p | 5567 |
| 15/11/2021 | 1,230.00p | 1,300.00p | 1,200.00p | 1,280.00p | 35236 |
| 12/11/2021 | 1,230.00p | 1,259.40p | 1,200.00p | 1,200.00p | 6738 |
| 11/11/2021 | 1,255.00p | 1,290.00p | 1,220.00p | 1,250.00p | 8987 |
| 10/11/2021 | 1,255.00p | 1,289.30p | 1,230.50p | 1,255.00p | 206747 |
| 09/11/2021 | 1,255.00p | 1,290.00p | 1,244.50p | 1,255.00p | 26758 |
| 08/11/2021 | 1,255.00p | 1,290.00p | 1,223.62p | 1,255.00p | 6282 |
| 05/11/2021 | 1,230.00p | 1,284.00p | 1,230.00p | 1,255.00p | 8747 |
| 04/11/2021 | 1,225.00p | 1,250.00p | 1,210.00p | 1,230.00p | 6311 |
| 03/11/2021 | 1,195.00p | 1,225.00p | 1,195.00p | 1,225.00p | 8286 |
| 02/11/2021 | 1,195.00p | 1,210.00p | 1,190.00p | 1,195.00p | 1249 |
| 01/11/2021 | 1,175.00p | 1,234.00p | 1,170.00p | 1,195.00p | 12105 |
| 29/10/2021 | 1,210.00p | 1,210.00p | 1,150.00p | 1,175.00p | 4688 |
| 28/10/2021 | 1,210.00p | 1,213.55p | 1,183.00p | 1,210.00p | 2484 |
| 27/10/2021 | 1,225.00p | 1,230.00p | 1,200.00p | 1,210.00p | 2439 |
| 26/10/2021 | 1,225.00p | 1,240.00p | 1,211.50p | 1,225.00p | 3259 |
| 25/10/2021 | 1,230.00p | 1,250.00p | 1,210.00p | 1,225.00p | 8025 |
| 22/10/2021 | 1,195.00p | 1,250.00p | 1,195.00p | 1,230.00p | 6883 |
| 21/10/2021 | 1,165.00p | 1,244.40p | 1,165.00p | 1,195.00p | 19291 |
| 20/10/2021 | 1,130.00p | 1,150.00p | 1,110.00p | 1,130.00p | 8343 |
| 19/10/2021 | 1,130.00p | 1,144.00p | 1,110.00p | 1,130.00p | 4058 |
| 18/10/2021 | 1,120.00p | 1,130.00p | 1,110.00p | 1,130.00p | 3747 |
| 15/10/2021 | 1,120.00p | 1,130.00p | 1,110.00p | 1,120.00p | 14073 |
| 14/10/2021 | 1,120.00p | 1,130.00p | 1,110.00p | 1,120.00p | 13539 |
| 13/10/2021 | 1,145.00p | 1,145.00p | 1,113.30p | 1,140.00p | 4783 |
| 12/10/2021 | 1,145.00p | 1,145.00p | 1,130.00p | 1,145.00p | 2601 |
| 11/10/2021 | 1,110.00p | 1,157.00p | 1,110.00p | 1,145.00p | 12573 |
| 08/10/2021 | 1,100.00p | 1,126.70p | 1,100.00p | 1,110.00p | 18845 |
| 07/10/2021 | 1,100.00p | 1,120.00p | 1,070.00p | 1,100.00p | 17352 |
| 06/10/2021 | 1,120.00p | 1,188.50p | 1,100.00p | 1,110.00p | 9431 |
| 05/10/2021 | 1,160.00p | 1,168.00p | 1,100.00p | 1,105.00p | 188446 |
| 04/10/2021 | 1,195.00p | 1,195.00p | 1,124.12p | 1,145.00p | 19174 |
| 01/10/2021 | 1,275.00p | 1,275.00p | 1,185.00p | 1,195.00p | 5487 |
| 30/09/2021 | 1,265.00p | 1,280.00p | 1,251.80p | 1,275.00p | 40009 |
| 29/09/2021 | 1,265.00p | 1,280.00p | 1,255.00p | 1,265.00p | 31146 |
| 28/09/2021 | 1,275.00p | 1,310.00p | 1,260.00p | 1,265.00p | 11513 |
| 27/09/2021 | 1,275.00p | 1,300.00p | 1,270.00p | 1,275.00p | 8938 |
| 24/09/2021 | 1,245.00p | 1,300.00p | 1,245.00p | 1,275.00p | 5856 |
| 23/09/2021 | 1,215.00p | 1,256.70p | 1,215.00p | 1,245.00p | 12629 |
| 22/09/2021 | 1,190.00p | 1,230.00p | 1,173.20p | 1,215.00p | 8995 |
| 21/09/2021 | 1,180.00p | 1,200.00p | 1,168.00p | 1,190.00p | 9936 |
| 20/09/2021 | 1,190.00p | 1,200.00p | 1,160.00p | 1,180.00p | 7191 |
| 17/09/2021 | 1,140.00p | 1,220.00p | 1,140.00p | 1,180.00p | 14526 |
| 16/09/2021 | 1,125.00p | 1,149.00p | 1,110.00p | 1,140.00p | 13839 |
| 15/09/2021 | 1,120.00p | 1,137.00p | 1,106.00p | 1,125.00p | 21271 |
| 14/09/2021 | 1,200.00p | 1,200.00p | 1,070.00p | 1,120.00p | 44191 |
| 13/09/2021 | 1,270.00p | 1,304.00p | 1,200.00p | 1,205.00p | 37633 |
| 10/09/2021 | 1,255.00p | 1,280.00p | 1,255.00p | 1,255.00p | 5188 |
| 09/09/2021 | 1,255.00p | 1,272.50p | 1,250.00p | 1,255.00p | 2518 |
| 08/09/2021 | 1,270.00p | 1,284.00p | 1,264.24p | 1,265.00p | 10049 |
| 07/09/2021 | 1,270.00p | 1,290.00p | 1,265.00p | 1,270.00p | 4218 |
| 06/09/2021 | 1,275.00p | 1,280.00p | 1,261.00p | 1,270.00p | 1880 |
| 03/09/2021 | 1,270.00p | 1,290.36p | 1,250.00p | 1,275.00p | 11453 |
| 02/09/2021 | 1,340.00p | 1,346.80p | 1,251.80p | 1,280.00p | 30393 |
| 01/09/2021 | 1,325.00p | 1,394.00p | 1,320.00p | 1,340.00p | 28553 |
| 31/08/2021 | 1,320.00p | 1,350.00p | 1,300.00p | 1,325.00p | 42881 |
| 27/08/2021 | 1,240.00p | 1,300.00p | 1,236.00p | 1,295.00p | 12198 |
| 26/08/2021 | 1,220.00p | 1,257.60p | 1,220.00p | 1,240.00p | 11950 |
| 25/08/2021 | 1,180.00p | 1,249.00p | 1,180.00p | 1,220.00p | 11672 |
| 24/08/2021 | 1,120.00p | 1,199.00p | 1,120.00p | 1,180.00p | 101033 |
| 23/08/2021 | 1,090.00p | 1,140.00p | 1,060.00p | 1,120.00p | 17641 |
| 20/08/2021 | 1,115.00p | 1,117.40p | 1,080.00p | 1,090.00p | 11116 |
| 19/08/2021 | 1,180.00p | 1,180.00p | 1,110.00p | 1,115.00p | 15324 |
| 18/08/2021 | 1,195.00p | 1,195.00p | 1,170.00p | 1,180.00p | 3665 |
| 17/08/2021 | 1,190.00p | 1,217.50p | 1,170.00p | 1,195.00p | 5910 |
| 16/08/2021 | 1,205.00p | 1,220.00p | 1,190.00p | 1,190.00p | 5107 |
| 13/08/2021 | 1,245.00p | 1,250.00p | 1,150.00p | 1,205.00p | 31400 |
| 12/08/2021 | 1,235.00p | 1,260.00p | 1,230.00p | 1,245.00p | 8675 |
| 11/08/2021 | 1,290.00p | 1,295.00p | 1,233.00p | 1,235.00p | 12786 |
| 10/08/2021 | 1,295.00p | 1,330.00p | 1,270.00p | 1,290.00p | 22343 |
| 09/08/2021 | 1,225.00p | 1,320.00p | 1,225.00p | 1,295.00p | 42676 |
| 06/08/2021 | 1,220.00p | 1,250.00p | 1,220.00p | 1,225.00p | 24368 |
| 05/08/2021 | 1,175.00p | 1,229.00p | 1,175.00p | 1,220.00p | 18036 |
| 04/08/2021 | 1,160.00p | 1,190.00p | 1,145.00p | 1,175.00p | 19715 |
| 03/08/2021 | 1,120.00p | 1,170.00p | 1,110.00p | 1,160.00p | 9188 |
| 02/08/2021 | 1,115.00p | 1,140.00p | 1,084.00p | 1,120.00p | 30572 |
| 30/07/2021 | 1,040.00p | 1,130.00p | 1,032.00p | 1,125.00p | 30383 |
| 29/07/2021 | 975.00p | 1,049.00p | 975.00p | 1,040.00p | 58978 |
| 28/07/2021 | 970.00p | 980.00p | 960.00p | 975.00p | 10262 |
| 27/07/2021 | 965.00p | 980.00p | 961.50p | 970.00p | 8710 |
| 26/07/2021 | 945.00p | 965.00p | 935.00p | 965.00p | 7317 |
| 23/07/2021 | 910.00p | 950.00p | 900.00p | 945.00p | 13086 |
| 22/07/2021 | 895.00p | 910.00p | 880.00p | 910.00p | 5629 |
| 21/07/2021 | 890.00p | 900.00p | 880.00p | 895.00p | 9186 |
| 20/07/2021 | 895.00p | 900.00p | 880.00p | 890.00p | 11902 |
| 19/07/2021 | 915.00p | 922.50p | 880.00p | 895.00p | 18842 |
| 16/07/2021 | 920.00p | 925.00p | 912.00p | 915.00p | 2076 |
| 15/07/2021 | 915.00p | 927.00p | 911.20p | 920.00p | 34125 |
| 14/07/2021 | 930.00p | 930.00p | 900.00p | 910.00p | 382409 |
| 13/07/2021 | 935.00p | 950.00p | 935.00p | 935.00p | 57244 |
| 12/07/2021 | 937.50p | 949.25p | 930.00p | 930.00p | 3261 |
| 09/07/2021 | 935.00p | 950.00p | 930.00p | 937.50p | 16217 |
| 08/07/2021 | 912.50p | 960.00p | 900.00p | 935.00p | 33679 |
| 07/07/2021 | 915.00p | 920.00p | 910.00p | 910.00p | 11888 |
| 06/07/2021 | 895.00p | 940.00p | 895.00p | 915.00p | 27993 |
| 05/07/2021 | 880.00p | 889.40p | 873.25p | 875.00p | 5767 |
| 02/07/2021 | 875.00p | 889.10p | 872.00p | 880.00p | 2514 |
| 01/07/2021 | 860.00p | 889.10p | 844.00p | 875.00p | 4612 |
| 30/06/2021 | 860.00p | 880.00p | 840.00p | 855.00p | 4479 |
| 29/06/2021 | 860.00p | 875.00p | 840.00p | 860.00p | 1548 |
| 28/06/2021 | 870.00p | 880.00p | 853.00p | 860.00p | 3662 |
| 25/06/2021 | 865.00p | 880.00p | 865.00p | 870.00p | 2953 |
| 24/06/2021 | 837.50p | 875.00p | 832.00p | 865.00p | 18628 |
| 23/06/2021 | 855.00p | 870.00p | 825.00p | 837.50p | 12502 |
| 22/06/2021 | 890.00p | 900.00p | 850.00p | 860.00p | 13273 |
| 21/06/2021 | 950.00p | 950.00p | 890.00p | 890.00p | 16668 |
| 18/06/2021 | 955.00p | 955.00p | 947.00p | 950.00p | 4572 |
| 17/06/2021 | 955.00p | 970.00p | 940.00p | 955.00p | 3886 |
| 16/06/2021 | 970.00p | 970.00p | 941.80p | 955.00p | 5517 |
| 15/06/2021 | 985.00p | 990.00p | 970.00p | 975.00p | 15324 |
| 14/06/2021 | 990.00p | 1,000.00p | 980.00p | 985.00p | 13424 |
| 11/06/2021 | 957.50p | 1,019.60p | 957.50p | 985.00p | 34035 |
| 10/06/2021 | 920.00p | 970.00p | 916.00p | 957.50p | 22897 |
| 09/06/2021 | 910.00p | 928.00p | 910.00p | 910.00p | 9606 |
| 08/06/2021 | 860.00p | 920.00p | 852.00p | 910.00p | 37498 |
| 07/06/2021 | 855.00p | 865.00p | 840.50p | 855.00p | 4935 |
| 04/06/2021 | 855.00p | 863.00p | 840.00p | 855.00p | 3440 |
| 03/06/2021 | 855.00p | 865.00p | 841.00p | 855.00p | 2616 |
| 02/06/2021 | 840.00p | 870.00p | 840.00p | 855.00p | 11502 |
| 01/06/2021 | 835.00p | 850.00p | 820.00p | 835.00p | 14103 |
| 28/05/2021 | 837.50p | 850.00p | 820.00p | 835.00p | 13097 |
| 27/05/2021 | 855.00p | 870.00p | 825.00p | 837.50p | 6966 |
| 26/05/2021 | 865.00p | 880.00p | 850.00p | 855.00p | 7269 |
| 25/05/2021 | 885.00p | 900.00p | 852.00p | 865.00p | 14934 |
| 24/05/2021 | 845.00p | 890.00p | 843.00p | 885.00p | 13913 |
| 21/05/2021 | 820.00p | 850.00p | 813.00p | 845.00p | 7015 |
| 20/05/2021 | 820.00p | 827.80p | 810.00p | 820.00p | 8261 |
| 19/05/2021 | 835.00p | 835.00p | 810.00p | 820.00p | 4648 |
| 18/05/2021 | 850.00p | 850.00p | 830.00p | 835.00p | 3867 |
| 17/05/2021 | 855.00p | 858.90p | 846.00p | 850.00p | 4339 |
| 14/05/2021 | 842.50p | 859.80p | 837.00p | 855.00p | 5191 |
| 13/05/2021 | 870.00p | 871.00p | 830.00p | 842.50p | 13932 |
| 12/05/2021 | 882.50p | 882.50p | 866.00p | 870.00p | 7119 |
| 11/05/2021 | 930.00p | 930.00p | 876.00p | 882.50p | 22581 |
| 10/05/2021 | 907.50p | 934.00p | 907.50p | 930.00p | 23167 |
| 07/05/2021 | 862.50p | 910.00p | 854.00p | 890.00p | 29213 |
| 06/05/2021 | 910.00p | 917.00p | 850.00p | 862.50p | 32858 |
| 05/05/2021 | 935.00p | 940.00p | 900.00p | 910.00p | 10229 |
| 04/05/2021 | 960.00p | 970.00p | 921.00p | 930.00p | 16163 |
| 30/04/2021 | 925.00p | 985.00p | 925.00p | 985.00p | 29887 |
| 29/04/2021 | 915.00p | 950.00p | 911.80p | 950.00p | 17457 |
| 28/04/2021 | 910.00p | 925.50p | 900.00p | 915.00p | 31245 |
| 27/04/2021 | 815.00p | 940.00p | 807.50p | 910.00p | 63194 |
| 26/04/2021 | 805.00p | 810.00p | 800.00p | 810.00p | 5288 |
| 23/04/2021 | 805.00p | 810.00p | 800.20p | 805.00p | 4787 |
| 22/04/2021 | 805.00p | 810.00p | 803.00p | 805.00p | 2861 |
| 21/04/2021 | 805.00p | 808.00p | 802.00p | 805.00p | 3750 |
| 20/04/2021 | 830.00p | 840.00p | 802.00p | 805.00p | 10183 |
| 19/04/2021 | 802.50p | 834.00p | 802.50p | 822.50p | 10186 |
| 16/04/2021 | 830.00p | 850.00p | 800.00p | 802.50p | 17397 |
| 15/04/2021 | 810.00p | 840.00p | 810.00p | 830.00p | 29445 |
| 14/04/2021 | 770.00p | 820.00p | 770.00p | 810.00p | 21487 |
| 13/04/2021 | 770.00p | 780.00p | 769.40p | 770.00p | 3587 |
| 12/04/2021 | 760.00p | 775.00p | 750.00p | 770.00p | 7429 |
| 09/04/2021 | 760.00p | 770.00p | 754.00p | 760.00p | 5297 |
| 08/04/2021 | 715.00p | 764.80p | 715.00p | 760.00p | 15040 |
| 07/04/2021 | 665.00p | 725.00p | 663.50p | 710.00p | 23719 |
| 06/04/2021 | 617.50p | 665.00p | 616.00p | 665.00p | 17400 |
| 01/04/2021 | 600.00p | 610.00p | 593.00p | 602.50p | 5407 |
| 31/03/2021 | 595.00p | 610.00p | 590.00p | 602.00p | 333175 |
| 30/03/2021 | 613.00p | 613.00p | 591.00p | 595.00p | 16093 |
| 29/03/2021 | 613.00p | 616.00p | 612.10p | 613.00p | 1272 |
| 26/03/2021 | 615.00p | 615.00p | 610.00p | 613.00p | 3981 |
| 25/03/2021 | 615.00p | 615.00p | 612.00p | 615.00p | 300 |
| 24/03/2021 | 615.00p | 619.50p | 615.00p | 615.00p | 5416 |
| 23/03/2021 | 615.00p | 620.00p | 615.00p | 615.00p | 135 |
| 22/03/2021 | 615.00p | 620.00p | 610.00p | 615.00p | 230 |
| 19/03/2021 | 615.00p | 620.00p | 610.00p | 615.00p | 3823 |
*Close Price adjusted for both dividends and splits