W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/05/2011 50.00p 50.00p 47.00p 48.00p 20635
06/05/2011 52.50p 52.50p 46.00p 49.00p 13067
05/05/2011 50.00p 53.88p 50.00p 52.50p 19647
04/05/2011 46.50p 58.90p 46.50p 50.00p 152699
03/05/2011 46.50p 47.10p 46.50p 46.50p 4622
28/04/2011 44.50p 47.10p 44.00p 46.50p 40563
27/04/2011 44.50p 44.70p 44.00p 44.50p 27858
26/04/2011 44.00p 45.00p 44.00p 44.50p 27123
21/04/2011 44.00p 44.50p 43.00p 44.00p 27668
20/04/2011 46.50p 46.50p 43.00p 44.00p 22098
19/04/2011 48.00p 48.00p 42.00p 46.50p 49189
18/04/2011 51.50p 51.50p 48.00p 48.00p 11540
15/04/2011 52.50p 52.50p 50.00p 51.50p 4065
14/04/2011 52.50p 53.75p 52.50p 52.50p 4121
13/04/2011 57.00p 57.00p 50.00p 52.50p 3208
12/04/2011 57.50p 57.50p 54.10p 57.00p 8381
11/04/2011 57.50p 57.50p 55.90p 57.50p 698
08/04/2011 60.50p 60.50p 55.90p 57.50p 31200
07/04/2011 56.50p 60.50p 55.60p 60.50p 3473
06/04/2011 56.50p 56.50p 55.00p 56.50p 2230
05/04/2011 57.50p 60.03p 56.00p 56.50p 16800
04/04/2011 60.00p 60.03p 55.40p 58.50p 42070
01/04/2011 57.50p 65.00p 55.60p 60.00p 39014
31/03/2011 52.50p 64.00p 52.50p 57.50p 101767
30/03/2011 52.50p 53.00p 52.50p 52.50p 1982
29/03/2011 52.50p 55.03p 50.00p 52.50p 41852
28/03/2011 52.50p 52.50p 50.50p 52.50p 5775
25/03/2011 52.50p 54.00p 50.00p 52.50p 57080
24/03/2011 48.00p 53.90p 46.40p 52.50p 81364
23/03/2011 47.50p 48.00p 46.50p 48.00p 10691
22/03/2011 47.50p 47.50p 45.50p 47.50p 2652
21/03/2011 48.00p 48.00p 45.50p 47.50p 9334
18/03/2011 49.50p 49.50p 45.50p 48.00p 569
17/03/2011 49.50p 49.50p 46.60p 49.50p 3292
16/03/2011 49.50p 49.50p 46.60p 49.50p 9878
15/03/2011 49.50p 49.50p 46.40p 49.50p 1581
14/03/2011 52.50p 53.75p 50.00p 52.00p 4082
11/03/2011 54.00p 54.00p 50.00p 52.50p 24684
10/03/2011 56.50p 54.00p 50.00p 54.00p 8910
09/03/2011 50.50p 56.50p 49.90p 56.50p 56736
08/03/2011 55.00p 57.50p 46.00p 50.00p 35478
07/03/2011 44.50p 64.95p 43.10p 56.00p 202495
04/03/2011 47.00p 45.20p 40.00p 44.50p 7993
03/03/2011 47.00p 47.00p 41.00p 47.00p 14494
02/03/2011 47.50p 47.00p 44.00p 47.00p 4124
01/03/2011 48.00p 48.00p 47.40p 48.00p 200
28/02/2011 48.00p 48.00p 46.00p 48.00p 682
25/02/2011 48.00p 48.00p 46.00p 48.00p 0
24/02/2011 48.50p 48.00p 46.00p 48.00p 5000
23/02/2011 48.50p 48.50p 47.00p 48.50p 992
22/02/2011 48.50p 48.50p 48.00p 48.50p 1182
21/02/2011 48.00p 48.50p 47.60p 48.50p 4574
18/02/2011 48.50p 48.00p 47.00p 48.00p 6586
17/02/2011 48.00p 48.50p 46.00p 48.50p 6041
16/02/2011 48.00p 48.00p 46.04p 48.00p 146
15/02/2011 48.00p 48.20p 46.00p 48.00p 8584
14/02/2011 49.50p 48.20p 45.00p 48.00p 6373
11/02/2011 48.00p 48.50p 45.00p 48.50p 11054
10/02/2011 48.00p 50.00p 48.00p 50.00p 3591
09/02/2011 48.00p 50.00p 48.00p 50.00p 1200
08/02/2011 50.00p 50.00p 48.00p 50.00p 3124
07/02/2011 51.18p 51.18p 50.00p 51.00p 6909
04/02/2011 50.00p 51.00p 50.00p 51.00p 3326
03/02/2011 50.00p 52.50p 50.00p 52.50p 12254
02/02/2011 52.00p 52.50p 51.80p 52.50p 2039
01/02/2011 51.50p 52.50p 50.80p 52.50p 2942
31/01/2011 51.50p 52.55p 49.05p 51.50p 11318
28/01/2011 54.50p 54.50p 50.30p 51.50p 2156
27/01/2011 54.00p 55.00p 53.00p 54.50p 5552
26/01/2011 57.50p 57.50p 53.00p 55.00p 8900
25/01/2011 57.50p 57.50p 55.00p 57.50p 6488
24/01/2011 57.50p 57.50p 55.10p 57.50p 2293
21/01/2011 54.00p 57.50p 53.00p 57.50p 22132
20/01/2011 55.00p 55.00p 53.00p 54.00p 6853
19/01/2011 56.00p 56.00p 55.00p 55.00p 6979
18/01/2011 56.50p 57.00p 55.00p 56.00p 18770
17/01/2011 56.70p 56.70p 55.00p 56.50p 7982
14/01/2011 58.70p 58.80p 55.00p 56.50p 20315
13/01/2011 58.10p 59.67p 57.00p 58.50p 7333
12/01/2011 53.80p 61.50p 53.80p 61.50p 59322
11/01/2011 48.40p 54.50p 48.40p 54.50p 2102
10/01/2011 57.50p 59.00p 52.00p 55.00p 18856
07/01/2011 58.50p 58.50p 52.00p 57.50p 17788
06/01/2011 64.50p 64.50p 58.00p 59.00p 23313
05/01/2011 66.50p 66.80p 60.00p 64.50p 22066
04/01/2011 61.00p 75.00p 55.00p 66.50p 99841
31/12/2010 45.00p 72.00p 45.00p 58.50p 155086
30/12/2010 43.50p 45.00p 43.00p 45.00p 18240
29/12/2010 44.00p 44.00p 43.00p 43.50p 5703
24/12/2010 44.50p 44.50p 43.00p 44.00p 5684
23/12/2010 45.00p 45.00p 44.00p 44.50p 8103
22/12/2010 45.00p 45.00p 45.00p 45.00p 0
21/12/2010 45.00p 45.00p 44.90p 45.00p 690
20/12/2010 45.00p 45.00p 44.00p 45.00p 227
17/12/2010 45.00p 45.00p 45.00p 45.00p 0
16/12/2010 45.00p 45.00p 44.00p 45.00p 638
15/12/2010 44.50p 45.45p 43.00p 45.00p 10188
14/12/2010 44.50p 46.00p 44.40p 44.50p 9190
13/12/2010 46.50p 46.50p 44.00p 44.50p 14373
10/12/2010 46.50p 46.50p 43.00p 45.50p 7243
09/12/2010 46.50p 46.50p 45.00p 46.50p 5535
08/12/2010 46.50p 46.50p 45.00p 46.50p 9551
07/12/2010 47.50p 47.50p 45.00p 46.50p 5080
06/12/2010 48.00p 48.00p 46.00p 47.50p 10071
03/12/2010 48.00p 48.00p 46.00p 48.00p 5481
02/12/2010 48.00p 48.00p 47.90p 48.00p 1438
01/12/2010 49.50p 49.50p 46.00p 48.00p 9819
30/11/2010 49.50p 50.00p 47.10p 49.50p 10386
29/11/2010 49.50p 50.00p 49.50p 49.50p 195
26/11/2010 49.50p 50.00p 49.50p 49.50p 2000
25/11/2010 49.50p 50.75p 48.00p 49.50p 6664
24/11/2010 50.00p 50.10p 47.00p 49.50p 15171
23/11/2010 50.00p 50.00p 48.00p 50.00p 4098
22/11/2010 50.00p 50.75p 48.00p 50.00p 6593
19/11/2010 51.50p 51.50p 48.10p 50.00p 9041
18/11/2010 52.00p 52.50p 50.00p 51.50p 4521
17/11/2010 52.00p 54.00p 50.00p 52.00p 13295
16/11/2010 56.00p 56.40p 51.00p 52.00p 27361
15/11/2010 44.50p 64.60p 44.50p 56.00p 122057
12/11/2010 44.50p 48.00p 44.50p 44.50p 6969
11/11/2010 44.00p 50.00p 44.00p 46.00p 16466
10/11/2010 40.50p 48.90p 37.50p 44.00p 19602
09/11/2010 41.00p 42.00p 40.00p 40.50p 15192
08/11/2010 41.00p 41.30p 40.00p 41.00p 1913
05/11/2010 41.00p 41.80p 40.00p 41.00p 13437
04/11/2010 42.00p 42.00p 37.00p 41.00p 8678
03/11/2010 42.50p 42.80p 42.00p 42.00p 109
02/11/2010 42.50p 43.30p 42.50p 42.50p 800
01/11/2010 46.00p 46.00p 40.70p 42.50p 15347
29/10/2010 46.50p 46.50p 45.00p 46.00p 13133
28/10/2010 48.50p 48.50p 45.10p 46.50p 1390
27/10/2010 47.50p 48.50p 47.00p 48.50p 6849
26/10/2010 47.50p 48.70p 46.05p 47.50p 5538
25/10/2010 47.00p 49.00p 47.00p 47.50p 3062
22/10/2010 42.00p 50.00p 42.00p 47.00p 32014
21/10/2010 42.00p 42.40p 40.50p 42.00p 338
20/10/2010 43.50p 43.70p 42.00p 42.00p 6832
19/10/2010 43.00p 43.89p 42.00p 43.50p 18508
18/10/2010 43.50p 43.78p 40.35p 43.00p 17054
15/10/2010 46.00p 46.00p 40.70p 43.50p 12905
14/10/2010 46.50p 46.78p 45.00p 46.00p 12474
13/10/2010 46.50p 46.50p 45.50p 46.50p 6313
12/10/2010 51.00p 51.00p 45.77p 46.50p 24523
11/10/2010 52.00p 52.00p 50.02p 51.00p 5560
08/10/2010 52.50p 52.50p 50.55p 52.00p 4013
07/10/2010 56.00p 56.00p 50.00p 52.50p 10187
06/10/2010 46.50p 58.50p 45.60p 56.00p 17181
05/10/2010 46.50p 46.95p 45.00p 46.50p 6670
04/10/2010 47.50p 50.02p 45.25p 46.50p 19943
01/10/2010 47.50p 49.25p 45.00p 47.50p 27963
30/09/2010 51.50p 55.00p 46.00p 47.50p 30703
29/09/2010 47.50p 52.50p 41.50p 51.50p 62882
28/09/2010 57.50p 60.00p 56.75p 57.50p 15154
27/09/2010 57.50p 61.50p 51.50p 58.00p 24416
24/09/2010 41.00p 72.50p 40.00p 57.50p 137993
23/09/2010 39.50p 42.00p 37.20p 41.00p 41276
22/09/2010 42.50p 42.50p 39.50p 39.50p 23410
21/09/2010 42.50p 43.00p 40.00p 42.50p 38888
20/09/2010 42.50p 44.00p 40.55p 42.50p 5412
17/09/2010 42.50p 43.00p 40.00p 42.50p 3922
16/09/2010 42.50p 43.00p 40.30p 42.50p 5833
15/09/2010 42.50p 43.50p 42.50p 42.50p 6559
14/09/2010 42.50p 43.50p 42.50p 42.50p 2137
13/09/2010 42.50p 43.00p 40.10p 42.50p 4153
10/09/2010 42.50p 42.50p 40.10p 42.50p 786
09/09/2010 42.50p 43.50p 40.50p 42.50p 6338
08/09/2010 42.50p 43.80p 40.30p 42.50p 5672
07/09/2010 43.50p 44.00p 40.30p 42.50p 6934
06/09/2010 43.50p 44.97p 42.10p 43.50p 10323
03/09/2010 44.00p 44.40p 40.10p 43.50p 2575
02/09/2010 45.50p 45.99p 41.10p 44.00p 11441
01/09/2010 45.50p 45.50p 45.00p 45.50p 11044
31/08/2010 46.50p 46.50p 45.00p 45.50p 2042
27/08/2010 46.50p 46.50p 45.00p 46.50p 5565
26/08/2010 46.50p 46.50p 45.00p 46.50p 18302
25/08/2010 49.00p 49.96p 45.60p 46.50p 13437
24/08/2010 49.00p 49.96p 49.00p 49.00p 578
23/08/2010 47.50p 50.00p 47.50p 49.00p 23925
20/08/2010 45.00p 48.00p 44.20p 47.50p 11081
19/08/2010 45.00p 48.00p 43.50p 45.00p 8010
18/08/2010 44.00p 48.00p 42.40p 45.00p 10478
17/08/2010 51.00p 51.78p 42.20p 44.00p 39335
16/08/2010 51.00p 51.90p 50.00p 51.00p 10969
13/08/2010 51.00p 51.90p 50.25p 51.00p 9314
12/08/2010 51.50p 51.90p 50.30p 51.00p 7051
11/08/2010 52.50p 54.95p 50.20p 51.50p 68767
10/08/2010 52.50p 55.00p 51.00p 52.50p 49728
09/08/2010 52.50p 57.00p 51.00p 52.50p 32386
06/08/2010 53.50p 55.00p 50.75p 52.50p 14877
05/08/2010 55.00p 55.00p 52.80p 53.50p 15154
04/08/2010 55.00p 55.50p 53.00p 55.00p 8080
03/08/2010 56.00p 58.00p 55.00p 55.00p 11810
02/08/2010 52.50p 58.00p 52.50p 56.00p 36124
30/07/2010 57.50p 59.00p 52.50p 52.50p 67449
29/07/2010 57.50p 59.98p 56.50p 57.50p 61343
28/07/2010 57.50p 60.00p 56.50p 57.50p 47310
27/07/2010 61.50p 63.75p 55.00p 57.50p 119113
26/07/2010 60.00p 78.00p 60.00p 61.50p 168697
23/07/2010 47.00p 72.50p 47.00p 57.50p 172529
22/07/2010 48.50p 52.00p 46.00p 47.00p 51281

*Close Price adjusted for both dividends and splits