W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/12/2012 34.50p 35.50p 33.25p 35.50p 12365
03/12/2012 34.50p 35.40p 33.10p 34.50p 33429
30/11/2012 34.50p 34.50p 33.00p 34.50p 24752
29/11/2012 34.00p 34.80p 33.10p 34.50p 46572
28/11/2012 34.00p 34.10p 33.00p 34.00p 56781
27/11/2012 34.00p 34.14p 32.00p 34.00p 52140
26/11/2012 35.00p 36.00p 33.00p 34.00p 72317
23/11/2012 34.50p 36.00p 33.50p 35.00p 164241
22/11/2012 33.50p 35.25p 33.25p 34.50p 30329
21/11/2012 33.50p 35.00p 32.00p 33.50p 330580
20/11/2012 34.50p 34.50p 32.10p 33.50p 14916
19/11/2012 34.50p 34.65p 32.00p 34.50p 30875
16/11/2012 36.00p 37.00p 34.00p 34.50p 122160
15/11/2012 35.00p 35.00p 31.01p 35.00p 10666
14/11/2012 35.00p 35.00p 33.80p 35.00p 12637
13/11/2012 36.00p 36.00p 33.00p 35.00p 3308
12/11/2012 36.00p 36.00p 35.00p 36.00p 2585
09/11/2012 36.50p 36.50p 30.00p 36.00p 62684
08/11/2012 39.00p 39.00p 35.00p 36.50p 58412
07/11/2012 40.00p 40.00p 38.00p 39.00p 16559
06/11/2012 40.50p 40.50p 37.00p 40.00p 25669
05/11/2012 42.00p 42.65p 39.00p 40.50p 26323
02/11/2012 40.00p 42.00p 39.00p 41.50p 17968
01/11/2012 41.00p 41.00p 39.40p 40.00p 20958
31/10/2012 42.50p 43.75p 39.45p 41.00p 29638
30/10/2012 39.50p 40.50p 39.30p 40.00p 14901
29/10/2012 44.50p 44.50p 35.00p 39.50p 109116
26/10/2012 42.50p 42.90p 40.50p 41.50p 25935
25/10/2012 46.50p 46.50p 40.00p 42.50p 72580
24/10/2012 39.50p 49.50p 39.00p 46.50p 241584
23/10/2012 37.50p 40.00p 35.00p 39.50p 67891
22/10/2012 39.00p 39.40p 36.00p 37.50p 53603
19/10/2012 40.00p 40.65p 38.00p 39.00p 22072
18/10/2012 42.00p 42.00p 39.00p 40.00p 14493
17/10/2012 42.50p 42.50p 41.00p 42.00p 13742
16/10/2012 43.50p 44.00p 38.00p 42.50p 16526
15/10/2012 43.50p 44.00p 41.00p 43.50p 39305
12/10/2012 42.50p 44.00p 41.00p 43.50p 31097
11/10/2012 43.50p 45.00p 40.60p 42.50p 70879
10/10/2012 36.50p 46.20p 35.00p 42.50p 123195
09/10/2012 39.50p 40.45p 36.00p 36.50p 14346
08/10/2012 40.50p 40.75p 35.60p 39.50p 83253
05/10/2012 45.50p 47.40p 38.50p 40.50p 156339
04/10/2012 35.00p 46.67p 35.00p 45.50p 256522
03/10/2012 35.00p 37.60p 35.00p 35.00p 3000
02/10/2012 36.00p 38.00p 33.50p 35.00p 36589
01/10/2012 35.00p 38.00p 32.00p 36.00p 24805
28/09/2012 32.50p 43.50p 31.10p 35.00p 171714
27/09/2012 32.50p 34.00p 30.00p 32.50p 23545
26/09/2012 32.00p 33.97p 29.00p 32.50p 45497
25/09/2012 31.50p 32.00p 29.70p 32.00p 15611
24/09/2012 31.50p 31.50p 29.40p 31.50p 6000
21/09/2012 31.50p 31.50p 29.45p 31.50p 0
20/09/2012 31.50p 31.50p 29.45p 31.50p 0
19/09/2012 31.50p 31.50p 29.45p 31.50p 1907
18/09/2012 31.50p 31.50p 28.10p 31.50p 37
17/09/2012 31.50p 31.50p 25.20p 31.50p 1845
14/09/2012 31.50p 31.50p 26.10p 31.50p 2000
13/09/2012 31.50p 31.50p 29.60p 31.50p 799
12/09/2012 31.50p 31.50p 28.00p 31.50p 2525
11/09/2012 31.50p 31.50p 28.00p 31.50p 4286
10/09/2012 32.50p 32.50p 30.00p 31.50p 10650
07/09/2012 30.50p 30.50p 28.00p 30.50p 690
06/09/2012 30.50p 30.50p 28.60p 30.50p 479
05/09/2012 30.50p 30.50p 25.00p 30.50p 6803
04/09/2012 30.50p 30.50p 25.10p 30.50p 0
03/09/2012 30.50p 30.50p 25.10p 30.50p 10700
31/08/2012 30.50p 31.50p 27.00p 30.50p 0
30/08/2012 31.50p 31.50p 27.00p 30.50p 11802
29/08/2012 31.50p 31.50p 28.21p 31.50p 7165
28/08/2012 32.50p 32.50p 30.00p 31.50p 8364
24/08/2012 32.50p 32.50p 30.10p 32.50p 0
23/08/2012 32.50p 32.50p 30.10p 32.50p 0
22/08/2012 32.50p 32.50p 30.10p 32.50p 1011
21/08/2012 32.50p 32.50p 30.00p 32.50p 0
20/08/2012 32.50p 32.50p 30.00p 32.50p 5380
17/08/2012 31.50p 31.50p 29.00p 30.00p 868
16/08/2012 31.50p 31.50p 29.00p 30.00p 652
15/08/2012 32.00p 32.00p 27.00p 30.00p 8434
14/08/2012 32.00p 32.00p 29.60p 30.50p 0
13/08/2012 32.00p 32.00p 29.60p 30.50p 319
10/08/2012 30.00p 30.60p 27.00p 30.50p 23343
09/08/2012 30.00p 30.50p 30.00p 30.50p 0
08/08/2012 30.00p 30.50p 30.00p 30.50p 236
07/08/2012 28.50p 30.50p 26.69p 30.50p 21526
06/08/2012 29.00p 32.50p 28.50p 29.00p 0
03/08/2012 32.50p 32.50p 28.50p 29.00p 27950
02/08/2012 32.50p 33.40p 30.50p 32.50p 0
01/08/2012 32.50p 33.40p 30.50p 32.50p 27970
31/07/2012 32.50p 32.50p 30.80p 32.50p 1197
30/07/2012 32.50p 32.50p 30.80p 32.50p 2657
27/07/2012 32.50p 32.50p 32.10p 32.50p 5589
26/07/2012 32.50p 32.50p 30.50p 32.50p 0
25/07/2012 30.50p 32.50p 30.50p 32.50p 1197
24/07/2012 30.50p 30.50p 30.00p 30.50p 2000
23/07/2012 33.50p 33.50p 30.00p 30.50p 31614
20/07/2012 32.50p 34.38p 32.50p 33.50p 2480
19/07/2012 34.50p 35.00p 32.50p 32.50p 25750
18/07/2012 36.00p 36.00p 32.80p 34.50p 2818
17/07/2012 36.00p 36.00p 35.80p 36.00p 12117
16/07/2012 34.00p 36.80p 32.50p 36.00p 28128
13/07/2012 32.50p 34.00p 32.30p 34.00p 11245
12/07/2012 32.50p 33.50p 32.50p 33.50p 115
11/07/2012 35.00p 35.00p 31.00p 33.50p 53227
10/07/2012 36.00p 36.00p 28.00p 35.00p 27800
09/07/2012 36.00p 36.00p 32.00p 36.00p 18657
06/07/2012 35.00p 36.00p 33.00p 36.00p 40000
05/07/2012 36.00p 36.00p 32.00p 35.00p 27727
04/07/2012 36.50p 36.50p 30.00p 36.00p 42704
03/07/2012 36.50p 36.50p 33.00p 36.50p 42200
02/07/2012 36.50p 36.50p 31.00p 36.50p 30376
29/06/2012 36.50p 36.50p 30.00p 36.50p 23058
28/06/2012 36.50p 37.50p 31.00p 36.50p 0
27/06/2012 37.50p 37.50p 31.00p 36.50p 55250
26/06/2012 37.50p 37.50p 31.00p 37.50p 19624
25/06/2012 41.50p 41.50p 35.00p 37.50p 26653
22/06/2012 45.50p 45.50p 40.00p 41.50p 18495
21/06/2012 45.50p 45.50p 44.00p 45.50p 36164
20/06/2012 45.00p 45.50p 44.10p 45.50p 6862
19/06/2012 42.00p 46.00p 42.00p 45.00p 41412
18/06/2012 42.00p 45.00p 40.80p 42.00p 17670
15/06/2012 42.00p 42.95p 40.50p 42.00p 4677
14/06/2012 43.50p 44.25p 42.00p 42.00p 32273
13/06/2012 43.50p 44.00p 42.50p 43.50p 9551
12/06/2012 38.00p 47.00p 36.92p 43.50p 34474
11/06/2012 42.00p 42.00p 38.00p 38.00p 12800
08/06/2012 44.50p 44.50p 41.00p 42.00p 3747
07/06/2012 41.00p 49.75p 40.10p 44.50p 114654
06/06/2012 39.50p 43.30p 35.00p 41.00p 88274
01/06/2012 37.50p 42.32p 37.00p 39.50p 9166
31/05/2012 34.50p 40.00p 33.00p 37.50p 30000
30/05/2012 35.00p 36.00p 34.30p 34.50p 9500
29/05/2012 35.00p 35.00p 32.50p 35.00p 12633
28/05/2012 35.00p 35.00p 32.00p 35.00p 3591
25/05/2012 35.50p 37.00p 32.50p 35.00p 13583
24/05/2012 35.50p 35.50p 33.20p 35.50p 7908
23/05/2012 35.50p 35.50p 33.50p 35.50p 2984
22/05/2012 35.50p 35.50p 33.00p 35.50p 3495
21/05/2012 35.50p 35.50p 33.50p 35.50p 1000
18/05/2012 36.50p 36.50p 33.00p 35.50p 4107
17/05/2012 35.50p 37.50p 35.00p 36.50p 17449
16/05/2012 35.00p 38.85p 35.00p 35.50p 27321
15/05/2012 35.00p 37.00p 35.00p 35.00p 898
14/05/2012 37.50p 37.50p 32.50p 35.00p 10050
11/05/2012 34.50p 38.00p 34.50p 37.50p 19975
10/05/2012 34.00p 34.90p 32.15p 34.50p 10603
09/05/2012 36.50p 36.90p 32.15p 34.00p 11832
08/05/2012 37.50p 37.90p 36.00p 36.50p 7925
04/05/2012 37.50p 38.25p 36.00p 37.50p 1345
03/05/2012 37.50p 38.00p 36.00p 37.50p 1559
02/05/2012 38.00p 38.00p 37.00p 37.50p 806
01/05/2012 39.00p 39.00p 35.00p 38.00p 9096
30/04/2012 40.00p 40.00p 38.00p 39.00p 5610
27/04/2012 39.50p 42.50p 36.00p 40.00p 17460
26/04/2012 39.50p 40.20p 38.20p 39.50p 2980
25/04/2012 44.50p 44.50p 38.00p 39.50p 28803
24/04/2012 44.50p 44.50p 43.00p 44.50p 1000
23/04/2012 45.50p 45.50p 43.00p 44.50p 11892
20/04/2012 45.50p 46.00p 43.00p 45.50p 6448
19/04/2012 45.50p 46.00p 43.40p 45.50p 4910
18/04/2012 47.50p 47.50p 43.00p 45.50p 17683
17/04/2012 50.00p 50.50p 47.00p 47.50p 18323
16/04/2012 42.00p 53.00p 41.25p 50.00p 125820
13/04/2012 39.50p 41.00p 39.50p 39.50p 12322
12/04/2012 37.50p 41.00p 37.50p 39.50p 10009
11/04/2012 39.50p 39.50p 33.00p 37.50p 23214
10/04/2012 43.00p 43.00p 38.00p 39.50p 12715
05/04/2012 43.50p 43.50p 42.00p 43.00p 3172
04/04/2012 43.50p 44.50p 42.00p 43.50p 17174
03/04/2012 45.50p 45.50p 42.00p 43.50p 29103
02/04/2012 45.50p 46.15p 44.10p 45.50p 3100
30/03/2012 44.50p 47.00p 43.01p 45.50p 36979
29/03/2012 47.50p 47.50p 43.01p 44.50p 13686
28/03/2012 47.50p 47.50p 43.00p 47.50p 15318
27/03/2012 47.50p 48.30p 45.90p 47.50p 3154
26/03/2012 49.00p 49.00p 45.90p 47.50p 18234
23/03/2012 49.00p 50.80p 47.00p 49.00p 1565
22/03/2012 49.00p 49.00p 47.00p 49.00p 1033
21/03/2012 49.00p 49.00p 47.80p 49.00p 1411
20/03/2012 49.00p 52.22p 47.00p 49.00p 7742
19/03/2012 47.50p 51.00p 45.40p 49.00p 20373
16/03/2012 46.50p 48.00p 45.15p 47.50p 39250
15/03/2012 46.50p 46.70p 45.15p 46.50p 1665
14/03/2012 48.00p 48.00p 44.63p 46.50p 11062
13/03/2012 48.50p 49.00p 46.61p 48.00p 18416
12/03/2012 47.50p 49.50p 47.50p 48.50p 27846
09/03/2012 46.00p 47.50p 46.00p 47.50p 2217
08/03/2012 49.50p 49.50p 45.00p 46.00p 64542
07/03/2012 51.50p 51.50p 46.50p 49.50p 84239
06/03/2012 54.00p 54.00p 48.00p 51.50p 7484
05/03/2012 52.00p 54.50p 50.70p 54.00p 36341
02/03/2012 47.50p 55.00p 47.50p 52.00p 100051
01/03/2012 47.50p 50.00p 47.50p 47.50p 6115
29/02/2012 53.00p 53.00p 46.00p 47.50p 47714
28/02/2012 53.00p 53.00p 51.00p 53.00p 18411
27/02/2012 52.50p 53.90p 50.50p 53.00p 27630
24/02/2012 47.50p 57.00p 47.50p 52.50p 60763
23/02/2012 49.50p 49.50p 47.50p 47.50p 11900
22/02/2012 47.50p 51.00p 45.00p 49.50p 18159
21/02/2012 43.50p 50.00p 43.50p 47.50p 90929

*Close Price adjusted for both dividends and splits