W Resources (WRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. W Resources

Date Open High Low Close* Volume
08/07/2014 89.50p 94.00p 88.60p 89.50p 42271
07/07/2014 91.00p 94.43p 86.00p 89.50p 64136
04/07/2014 90.50p 94.70p 89.20p 91.00p 68187
03/07/2014 90.00p 91.40p 88.62p 90.50p 26661
02/07/2014 94.00p 96.40p 88.00p 90.00p 110714
01/07/2014 89.50p 97.35p 89.50p 94.00p 57944
30/06/2014 89.50p 96.18p 88.00p 89.50p 113087
27/06/2014 84.50p 90.13p 81.50p 89.50p 69073
26/06/2014 84.00p 85.45p 81.10p 84.50p 90945
25/06/2014 87.50p 88.00p 80.00p 84.00p 121690
24/06/2014 86.50p 88.50p 81.00p 87.50p 124628
23/06/2014 92.50p 92.50p 84.00p 86.50p 100236
20/06/2014 96.00p 96.00p 83.00p 88.50p 234328
19/06/2014 96.50p 97.56p 91.00p 96.00p 59218
18/06/2014 101.00p 101.00p 96.50p 97.00p 73422
17/06/2014 93.50p 103.30p 93.50p 101.00p 176574
16/06/2014 93.50p 95.00p 91.30p 93.50p 73832
13/06/2014 93.50p 95.90p 91.65p 93.50p 29431
12/06/2014 92.50p 97.50p 90.00p 93.50p 130162
11/06/2014 94.00p 97.55p 90.25p 92.50p 85806
10/06/2014 97.50p 100.88p 90.50p 93.00p 121184
09/06/2014 97.00p 103.95p 95.00p 97.50p 197553
06/06/2014 94.50p 98.00p 92.00p 97.00p 99310
05/06/2014 95.50p 99.00p 92.00p 94.50p 70171
04/06/2014 92.50p 99.50p 91.30p 95.50p 177819
03/06/2014 92.50p 98.00p 89.50p 92.50p 229277
02/06/2014 88.50p 100.00p 87.00p 92.50p 278662
30/05/2014 87.50p 89.00p 85.50p 88.50p 91122
29/05/2014 82.50p 90.00p 80.00p 87.50p 167575
28/05/2014 82.50p 83.95p 77.50p 82.50p 34976
27/05/2014 82.50p 82.50p 80.03p 82.50p 34100
23/05/2014 81.00p 85.00p 79.00p 82.50p 74739
22/05/2014 81.00p 81.50p 79.74p 81.00p 48060
21/05/2014 81.50p 81.50p 80.00p 81.00p 24083
20/05/2014 82.50p 83.00p 80.00p 81.50p 24088
19/05/2014 80.00p 82.50p 80.00p 82.50p 13757
16/05/2014 81.00p 81.00p 79.00p 80.00p 76890
15/05/2014 79.50p 82.40p 79.50p 81.00p 28247
14/05/2014 80.50p 80.50p 78.00p 79.50p 113700
13/05/2014 81.00p 81.75p 80.00p 80.50p 87303
12/05/2014 83.50p 86.50p 80.00p 85.50p 68285
09/05/2014 85.00p 89.50p 81.00p 89.50p 76856
08/05/2014 87.50p 87.50p 81.00p 85.00p 19317
07/05/2014 89.50p 89.50p 86.00p 87.50p 43253
06/05/2014 90.00p 92.00p 88.85p 89.50p 24116
02/05/2014 89.50p 92.00p 87.60p 90.00p 48253
01/05/2014 87.50p 91.66p 87.32p 89.50p 23143
30/04/2014 89.50p 93.50p 87.00p 87.50p 37533
29/04/2014 85.00p 91.33p 83.75p 89.50p 98666
28/04/2014 84.50p 86.00p 81.00p 85.00p 63791
25/04/2014 84.00p 84.50p 80.00p 84.50p 51200
24/04/2014 85.50p 86.00p 81.55p 84.00p 51169
23/04/2014 87.00p 87.00p 82.00p 85.50p 50266
22/04/2014 90.50p 91.00p 85.06p 87.00p 56143
17/04/2014 90.50p 93.00p 88.00p 90.50p 168268
16/04/2014 89.00p 90.50p 88.00p 90.50p 34316
15/04/2014 89.00p 92.45p 83.25p 89.00p 176310
14/04/2014 94.00p 98.00p 88.00p 89.00p 119643
11/04/2014 94.00p 94.00p 90.44p 92.50p 44900
10/04/2014 94.50p 99.50p 92.00p 99.50p 85069
09/04/2014 90.00p 99.50p 88.00p 99.50p 209179
08/04/2014 90.50p 92.30p 90.00p 90.00p 18338
07/04/2014 83.50p 93.00p 83.50p 90.50p 167815
04/04/2014 79.50p 85.45p 79.08p 83.50p 116539
03/04/2014 80.00p 83.50p 77.00p 82.50p 34521
02/04/2014 80.50p 82.00p 79.00p 80.00p 66697
01/04/2014 81.00p 81.20p 79.00p 80.50p 44362
31/03/2014 81.50p 83.00p 80.00p 81.00p 63675
28/03/2014 82.50p 87.00p 80.00p 87.00p 52515
27/03/2014 83.00p 83.00p 80.00p 83.00p 21815
26/03/2014 83.50p 83.50p 80.75p 83.00p 35719
25/03/2014 81.00p 84.00p 81.00p 83.00p 75148
24/03/2014 84.50p 84.50p 80.50p 81.00p 37340
21/03/2014 84.50p 84.50p 80.00p 84.50p 33581
20/03/2014 83.00p 84.85p 81.10p 84.50p 20959
19/03/2014 83.00p 83.00p 81.00p 83.00p 33722
18/03/2014 84.50p 85.00p 81.00p 83.00p 41218
17/03/2014 84.00p 87.50p 80.00p 87.50p 73905
14/03/2014 84.00p 87.00p 83.00p 84.00p 76391
13/03/2014 84.00p 84.80p 82.00p 84.00p 70717
12/03/2014 89.00p 89.00p 83.10p 84.00p 32450
11/03/2014 90.00p 90.00p 86.10p 89.00p 21045
10/03/2014 90.00p 90.75p 88.00p 90.00p 13184
07/03/2014 93.50p 93.50p 88.00p 90.00p 33125
06/03/2014 91.00p 95.75p 90.00p 93.50p 113272
05/03/2014 90.50p 91.45p 88.50p 90.00p 39148
04/03/2014 95.50p 95.50p 87.00p 90.50p 37582
03/03/2014 92.50p 104.75p 92.25p 95.50p 217182
28/02/2014 82.50p 100.00p 82.08p 92.50p 290812
27/02/2014 83.00p 83.30p 80.10p 83.00p 9658
26/02/2014 85.00p 85.00p 80.25p 83.00p 32928
25/02/2014 85.00p 85.70p 83.30p 85.00p 54199
24/02/2014 85.50p 87.00p 83.00p 85.00p 46975
21/02/2014 83.00p 87.25p 82.20p 85.50p 113366
20/02/2014 81.50p 84.70p 81.50p 83.00p 68155
19/02/2014 82.00p 83.60p 78.10p 81.50p 51025
18/02/2014 84.00p 84.00p 80.00p 82.00p 83232
17/02/2014 83.00p 86.00p 82.20p 84.00p 57393
14/02/2014 83.50p 85.00p 82.00p 83.00p 36583
13/02/2014 83.50p 83.50p 82.00p 83.50p 7758
12/02/2014 83.50p 83.50p 82.00p 83.50p 18211
11/02/2014 83.50p 85.00p 82.20p 83.50p 34335
10/02/2014 84.00p 84.44p 82.00p 83.50p 61218
07/02/2014 85.50p 88.00p 81.10p 84.00p 17081
06/02/2014 86.50p 86.50p 83.10p 85.50p 9603
05/02/2014 86.50p 86.50p 83.75p 86.50p 21702
04/02/2014 84.50p 86.50p 83.55p 86.50p 23513
03/02/2014 90.00p 90.00p 83.50p 84.50p 43867
31/01/2014 91.50p 91.50p 86.00p 90.00p 48604
30/01/2014 92.50p 92.50p 88.25p 91.50p 21367
29/01/2014 90.50p 92.50p 88.75p 92.50p 27658
28/01/2014 92.50p 92.50p 88.20p 90.50p 53334
27/01/2014 91.50p 93.00p 89.50p 92.50p 101739
24/01/2014 91.00p 92.00p 87.20p 91.50p 26495
23/01/2014 94.00p 94.00p 87.30p 91.00p 87204
22/01/2014 92.00p 100.00p 90.00p 94.00p 248175
21/01/2014 86.00p 86.00p 83.10p 84.50p 79336
20/01/2014 88.00p 88.20p 84.10p 86.00p 39060
17/01/2014 88.00p 89.00p 86.30p 88.00p 9568
16/01/2014 91.50p 91.50p 86.00p 88.00p 36745
15/01/2014 92.00p 92.40p 87.20p 91.50p 26185
14/01/2014 93.00p 94.27p 91.00p 92.00p 49189
13/01/2014 90.50p 99.70p 90.00p 93.00p 175234
10/01/2014 92.00p 92.00p 85.21p 88.50p 81707
09/01/2014 92.00p 92.00p 89.50p 92.00p 41521
08/01/2014 91.00p 92.00p 90.00p 92.00p 20554
07/01/2014 94.00p 94.00p 90.00p 91.00p 52487
06/01/2014 93.00p 95.00p 92.00p 94.00p 94522
03/01/2014 86.50p 94.08p 86.00p 93.00p 102815
02/01/2014 86.50p 87.70p 83.80p 86.50p 24712
31/12/2013 85.50p 87.50p 82.00p 86.50p 47674
30/12/2013 89.00p 89.00p 82.50p 85.50p 154679
27/12/2013 89.00p 92.00p 86.50p 89.00p 28640
24/12/2013 87.50p 89.00p 86.10p 89.00p 7823
23/12/2013 88.00p 88.00p 85.00p 88.00p 55922
20/12/2013 88.00p 89.50p 86.05p 88.00p 81156
19/12/2013 88.00p 88.50p 86.00p 88.00p 30503
18/12/2013 87.50p 89.50p 85.10p 88.00p 122401
17/12/2013 89.00p 92.50p 86.55p 92.50p 72910
16/12/2013 90.50p 91.40p 88.00p 89.00p 64909
13/12/2013 87.50p 95.00p 86.50p 90.50p 60139
12/12/2013 91.00p 91.00p 87.50p 87.50p 81649
11/12/2013 92.50p 97.50p 85.00p 94.50p 517831
10/12/2013 101.00p 101.00p 92.00p 97.50p 192842
09/12/2013 104.00p 104.00p 98.00p 101.00p 56208
06/12/2013 104.00p 109.50p 102.00p 109.50p 36167
05/12/2013 104.00p 105.21p 102.51p 104.00p 22354
04/12/2013 106.50p 106.50p 101.00p 104.00p 56210
03/12/2013 106.50p 108.35p 103.00p 106.50p 33458
02/12/2013 109.50p 114.70p 105.00p 106.50p 47031
29/11/2013 105.00p 112.50p 105.00p 109.50p 63828
28/11/2013 110.00p 110.00p 102.60p 105.00p 56435
27/11/2013 110.00p 110.00p 105.00p 110.00p 22760
26/11/2013 112.00p 112.45p 105.00p 110.00p 53950
25/11/2013 107.50p 112.00p 105.70p 112.00p 62886
22/11/2013 108.00p 108.80p 105.50p 107.50p 44788
21/11/2013 108.50p 110.20p 105.00p 108.00p 47768
20/11/2013 117.50p 117.60p 106.25p 108.50p 51745
19/11/2013 115.00p 127.40p 113.50p 117.50p 172828
18/11/2013 105.00p 120.00p 104.20p 115.00p 122168
15/11/2013 105.00p 107.50p 103.30p 105.00p 31354
14/11/2013 106.00p 106.00p 100.00p 105.00p 59484
13/11/2013 106.00p 107.00p 102.00p 106.00p 22314
12/11/2013 106.00p 107.70p 102.50p 106.00p 17302
11/11/2013 108.50p 108.50p 103.00p 106.00p 46938
08/11/2013 105.50p 111.00p 103.50p 108.50p 60670
07/11/2013 110.00p 110.00p 103.25p 105.50p 74141
06/11/2013 101.00p 113.20p 101.00p 110.00p 152237
05/11/2013 101.00p 103.32p 97.00p 101.00p 34675
04/11/2013 102.50p 102.90p 97.00p 101.00p 30528
01/11/2013 102.50p 103.00p 100.20p 102.50p 19765
31/10/2013 102.50p 105.00p 100.00p 102.50p 27802
30/10/2013 104.50p 105.00p 98.00p 102.50p 56023
29/10/2013 104.50p 105.00p 102.00p 104.50p 30545
28/10/2013 106.50p 108.00p 101.25p 104.50p 68140
25/10/2013 106.50p 107.45p 105.00p 106.50p 54386
24/10/2013 108.00p 117.70p 104.21p 106.50p 156889
23/10/2013 106.50p 109.50p 103.00p 108.00p 70389
22/10/2013 108.50p 108.50p 103.00p 106.50p 61505
21/10/2013 106.00p 108.50p 102.60p 108.50p 51071
18/10/2013 109.50p 109.50p 104.00p 106.00p 36697
17/10/2013 107.50p 109.50p 105.00p 109.50p 16362
16/10/2013 105.00p 108.25p 101.00p 107.50p 45194
15/10/2013 108.50p 110.00p 104.00p 105.00p 54724
14/10/2013 112.50p 112.50p 106.75p 108.50p 37221
11/10/2013 111.00p 115.00p 110.00p 112.50p 63458
10/10/2013 107.00p 113.95p 105.90p 111.00p 38845
09/10/2013 106.00p 111.50p 103.70p 111.50p 27114
08/10/2013 108.50p 108.50p 101.00p 106.00p 104554
07/10/2013 111.00p 112.00p 105.00p 108.50p 40648
04/10/2013 110.00p 113.24p 108.00p 111.00p 46684
03/10/2013 107.50p 112.20p 105.00p 110.00p 70539
02/10/2013 110.00p 111.50p 106.60p 107.50p 54011
01/10/2013 107.50p 113.75p 106.20p 110.00p 61817
30/09/2013 112.50p 113.50p 106.00p 107.50p 50503
27/09/2013 109.00p 114.90p 109.00p 112.50p 61498
26/09/2013 114.00p 115.00p 105.00p 109.00p 100605
25/09/2013 115.00p 118.00p 112.00p 114.00p 27751
24/09/2013 118.00p 123.90p 112.50p 115.00p 52354
23/09/2013 119.50p 122.75p 115.50p 118.00p 69849

*Close Price adjusted for both dividends and splits