W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2009 70.00p 70.00p 70.00p 70.00p 0
02/10/2009 70.00p 70.00p 70.00p 70.00p 0
01/10/2009 70.00p 79.80p 70.00p 70.00p 237
30/09/2009 70.00p 70.00p 70.00p 70.00p 0
29/09/2009 70.00p 79.00p 70.00p 70.00p 61
28/09/2009 70.00p 70.00p 70.00p 70.00p 0
25/09/2009 67.50p 74.90p 70.00p 70.00p 954
24/09/2009 70.00p 70.00p 67.50p 67.50p 0
23/09/2009 70.00p 70.00p 70.00p 70.00p 0
22/09/2009 70.00p 71.00p 70.00p 70.00p 200
21/09/2009 72.50p 71.00p 70.00p 70.00p 750
18/09/2009 72.50p 72.50p 72.50p 72.50p 0
17/09/2009 75.00p 75.00p 72.50p 72.50p 0
16/09/2009 75.00p 75.00p 75.00p 75.00p 0
15/09/2009 72.50p 75.00p 72.50p 75.00p 55
14/09/2009 72.50p 80.00p 72.50p 72.50p 0
11/09/2009 80.00p 80.00p 80.00p 80.00p 0
10/09/2009 80.00p 80.00p 80.00p 80.00p 0
09/09/2009 85.00p 81.30p 76.00p 80.00p 3550
08/09/2009 92.50p 92.50p 85.00p 85.00p 290
07/09/2009 90.00p 92.50p 90.00p 92.50p 1278
04/09/2009 52.50p 90.00p 52.50p 90.00p 13371
03/09/2009 52.50p 52.50p 52.50p 52.50p 0
02/09/2009 52.50p 58.50p 52.50p 52.50p 1273
01/09/2009 55.00p 55.00p 52.50p 52.50p 148
28/08/2009 55.00p 59.00p 51.20p 55.00p 2155
27/08/2009 55.00p 55.00p 51.20p 55.00p 3122
26/08/2009 55.00p 55.00p 55.00p 55.00p 0
25/08/2009 55.00p 55.00p 55.00p 55.00p 10
24/08/2009 55.00p 55.00p 55.00p 55.00p 1800
21/08/2009 55.00p 55.00p 55.00p 55.00p 500
20/08/2009 55.00p 55.00p 50.00p 55.00p 615
19/08/2009 55.00p 55.00p 55.00p 55.00p 0
18/08/2009 55.00p 55.00p 51.00p 55.00p 208
17/08/2009 55.00p 55.00p 55.00p 55.00p 0
14/08/2009 55.00p 55.00p 55.00p 55.00p 2500
13/08/2009 55.00p 55.00p 55.00p 55.00p 250
12/08/2009 55.00p 55.00p 55.00p 55.00p 0
11/08/2009 55.00p 55.00p 55.00p 55.00p 4500
10/08/2009 55.00p 55.00p 55.00p 55.00p 2101
07/08/2009 55.00p 55.00p 55.00p 55.00p 37
06/08/2009 55.00p 55.00p 55.00p 55.00p 410
05/08/2009 55.00p 55.00p 55.00p 55.00p 290
04/08/2009 55.00p 55.00p 55.00p 55.00p 0
03/08/2009 55.00p 55.00p 55.00p 55.00p 170
31/07/2009 55.00p 55.00p 55.00p 55.00p 998
30/07/2009 55.00p 55.00p 55.00p 55.00p 27
29/07/2009 55.00p 55.00p 55.00p 55.00p 0
28/07/2009 55.00p 55.00p 55.00p 55.00p 550
27/07/2009 55.00p 55.00p 55.00p 55.00p 2935
24/07/2009 55.00p 55.00p 55.00p 55.00p 1189
23/07/2009 57.50p 57.50p 55.00p 55.00p 1000
22/07/2009 60.00p 60.00p 57.50p 57.50p 5432
21/07/2009 62.50p 62.50p 55.00p 60.00p 1000
20/07/2009 62.50p 62.50p 62.50p 62.50p 1051
17/07/2009 62.50p 62.50p 62.50p 62.50p 0
16/07/2009 62.50p 62.50p 62.50p 62.50p 1030
15/07/2009 62.50p 62.50p 62.50p 62.50p 28
14/07/2009 67.50p 67.50p 60.00p 62.50p 7928
13/07/2009 67.50p 67.50p 67.50p 67.50p 0
10/07/2009 67.50p 67.50p 67.50p 67.50p 723
09/07/2009 67.50p 67.50p 67.50p 67.50p 870
08/07/2009 67.50p 67.50p 67.50p 67.50p 0
07/07/2009 67.50p 67.50p 67.50p 67.50p 0
06/07/2009 67.50p 67.50p 67.50p 67.50p 0
03/07/2009 67.50p 67.50p 67.50p 67.50p 2059
02/07/2009 67.50p 67.50p 67.50p 67.50p 600
01/07/2009 67.50p 67.50p 67.50p 67.50p 0
30/06/2009 67.50p 67.50p 67.50p 67.50p 602
29/06/2009 67.50p 67.50p 67.50p 67.50p 2204
26/06/2009 67.50p 67.00p 67.00p 67.50p 0
25/06/2009 67.50p 67.50p 67.50p 67.50p 419
24/06/2009 67.50p 67.50p 67.50p 67.50p 3228
23/06/2009 67.50p 67.50p 67.50p 67.50p 400
22/06/2009 67.50p 67.50p 67.50p 67.50p 1565
19/06/2009 67.50p 67.50p 67.50p 67.50p 483
18/06/2009 67.50p 67.50p 67.50p 67.50p 2704
17/06/2009 67.50p 67.50p 67.50p 67.50p 1283
16/06/2009 67.50p 67.50p 67.50p 67.50p 1602
15/06/2009 67.50p 67.50p 67.50p 67.50p 2618
12/06/2009 67.50p 67.50p 67.50p 67.50p 4400
11/06/2009 67.50p 67.50p 67.50p 67.50p 2400
10/06/2009 67.50p 67.50p 67.50p 67.50p 2100
09/06/2009 65.00p 67.50p 65.00p 67.50p 13208
08/06/2009 65.00p 65.00p 65.00p 65.00p 4793
05/06/2009 62.50p 65.00p 62.50p 65.00p 1838
04/06/2009 62.50p 62.50p 60.00p 62.50p 2544
03/06/2009 62.50p 62.50p 62.50p 62.50p 900
02/06/2009 62.50p 62.50p 60.00p 62.50p 3815
01/06/2009 62.50p 62.50p 62.50p 62.50p 792
29/05/2009 62.50p 62.50p 62.50p 62.50p 1019
28/05/2009 62.50p 62.50p 62.50p 62.50p 1081
27/05/2009 62.50p 62.50p 62.50p 62.50p 3714
26/05/2009 62.50p 62.50p 62.50p 62.50p 1304
22/05/2009 62.50p 65.00p 62.50p 62.50p 5833
21/05/2009 60.00p 62.50p 60.00p 62.50p 4714
20/05/2009 60.00p 60.00p 60.00p 60.00p 1850
19/05/2009 60.00p 60.00p 60.00p 60.00p 713
18/05/2009 60.00p 60.00p 60.00p 60.00p 5573
15/05/2009 60.00p 60.00p 60.00p 60.00p 341
14/05/2009 62.50p 62.50p 60.00p 60.00p 3176
13/05/2009 62.50p 62.50p 62.50p 62.50p 1242
12/05/2009 62.50p 62.50p 62.50p 62.50p 150
11/05/2009 62.50p 62.50p 62.50p 62.50p 2721
08/05/2009 62.50p 62.50p 62.50p 62.50p 1500
07/05/2009 62.50p 62.50p 62.50p 62.50p 81
06/05/2009 62.50p 62.50p 62.50p 62.50p 200
05/05/2009 57.50p 62.50p 57.50p 62.50p 48943
01/05/2009 50.00p 57.50p 50.00p 57.50p 11253
30/04/2009 60.00p 60.00p 50.00p 50.00p 28021
29/04/2009 80.00p 80.00p 60.00p 60.00p 12731
28/04/2009 72.50p 80.00p 72.50p 80.00p 4300
27/04/2009 67.50p 72.50p 67.50p 72.50p 3469
24/04/2009 87.50p 87.50p 62.50p 67.50p 11731
23/04/2009 47.50p 87.50p 47.50p 87.50p 31486
22/04/2009 45.00p 47.50p 45.00p 47.50p 6001
21/04/2009 45.00p 45.00p 45.00p 45.00p 0
20/04/2009 45.00p 45.00p 45.00p 45.00p 0
17/04/2009 45.00p 45.00p 45.00p 45.00p 0
16/04/2009 45.00p 45.00p 45.00p 45.00p 356
15/04/2009 42.50p 87.50p 42.50p 45.00p 1430
14/04/2009 42.50p 42.50p 42.50p 42.50p 3500
09/04/2009 42.50p 42.50p 42.50p 42.50p 1563
08/04/2009 42.50p 42.50p 42.50p 42.50p 465
07/04/2009 37.50p 42.50p 37.50p 42.50p 3006
06/04/2009 37.50p 37.50p 37.50p 37.50p 1026
03/04/2009 37.50p 37.50p 37.50p 37.50p 3060
02/04/2009 45.00p 45.00p 37.50p 37.50p 2200
01/04/2009 45.00p 45.00p 45.00p 45.00p 1529
31/03/2009 40.00p 45.00p 40.00p 45.00p 10593
30/03/2009 35.00p 40.00p 35.00p 40.00p 519
27/03/2009 35.00p 35.00p 35.00p 35.00p 6444
26/03/2009 35.00p 35.00p 35.00p 35.00p 150
25/03/2009 32.50p 35.00p 32.50p 35.00p 31386
24/03/2009 32.50p 32.50p 32.50p 32.50p 276
23/03/2009 32.50p 32.50p 32.50p 32.50p 3782
20/03/2009 32.50p 32.50p 32.50p 32.50p 0
19/03/2009 32.50p 32.50p 32.50p 32.50p 0
18/03/2009 32.50p 32.50p 32.50p 32.50p 1275
17/03/2009 32.50p 32.50p 32.50p 32.50p 0
16/03/2009 32.50p 32.50p 32.50p 32.50p 0
13/03/2009 32.50p 32.50p 32.50p 32.50p 0
12/03/2009 32.50p 32.50p 32.00p 32.50p 2250
11/03/2009 32.50p 32.50p 32.50p 32.50p 200
10/03/2009 32.50p 32.50p 32.50p 32.50p 0
09/03/2009 32.50p 32.50p 32.50p 32.50p 47
06/03/2009 32.50p 32.50p 32.50p 32.50p 0
05/03/2009 32.50p 32.50p 32.50p 32.50p 4482
04/03/2009 32.50p 32.50p 32.50p 32.50p 200
03/03/2009 32.50p 32.50p 32.50p 32.50p 1000
02/03/2009 32.50p 32.50p 32.50p 32.50p 1620
27/02/2009 32.50p 32.50p 32.50p 32.50p 0
26/02/2009 32.50p 32.50p 32.50p 32.50p 0
25/02/2009 32.50p 32.50p 32.50p 32.50p 276
24/02/2009 32.50p 32.50p 32.50p 32.50p 0
23/02/2009 37.50p 37.50p 32.50p 32.50p 4168
20/02/2009 37.50p 37.50p 37.50p 37.50p 200
19/02/2009 37.50p 37.50p 37.50p 37.50p 5917
18/02/2009 37.50p 37.50p 37.50p 37.50p 750
17/02/2009 37.50p 37.50p 37.50p 37.50p 2514
16/02/2009 37.50p 37.50p 37.50p 37.50p 100
13/02/2009 37.50p 37.50p 37.50p 37.50p 1714
12/02/2009 50.00p 50.00p 37.50p 37.50p 2873
11/02/2009 62.50p 62.50p 50.00p 50.00p 1818
10/02/2009 62.50p 62.50p 62.50p 62.50p 3250
09/02/2009 62.50p 62.50p 62.50p 62.50p 0
06/02/2009 62.50p 62.50p 62.50p 62.50p 1000
05/02/2009 62.50p 62.50p 62.50p 62.50p 0
04/02/2009 62.50p 62.50p 62.50p 62.50p 736
03/02/2009 62.50p 62.50p 62.50p 62.50p 229
02/02/2009 87.50p 87.50p 62.50p 62.50p 5152
30/01/2009 87.50p 87.50p 87.50p 87.50p 0
29/01/2009 87.50p 87.50p 87.50p 87.50p 217
28/01/2009 87.50p 87.50p 87.50p 87.50p 340
27/01/2009 87.50p 87.50p 87.50p 87.50p 340
26/01/2009 87.50p 87.50p 87.50p 87.50p 184
23/01/2009 87.50p 87.50p 87.50p 87.50p 1500
22/01/2009 100.00p 100.00p 87.50p 87.50p 3623
21/01/2009 100.00p 100.00p 100.00p 100.00p 607
20/01/2009 100.00p 100.00p 100.00p 100.00p 2900
19/01/2009 100.00p 100.00p 100.00p 100.00p 185
16/01/2009 100.00p 100.00p 100.00p 100.00p 93
15/01/2009 100.00p 100.00p 100.00p 100.00p 539
14/01/2009 75.00p 100.00p 75.00p 100.00p 15650
13/01/2009 75.00p 75.00p 75.00p 75.00p 0
12/01/2009 75.00p 75.00p 75.00p 75.00p 1278
09/01/2009 75.00p 75.00p 75.00p 75.00p 0
08/01/2009 75.00p 75.00p 75.00p 75.00p 0
07/01/2009 75.00p 75.00p 75.00p 75.00p 0
06/01/2009 75.00p 75.00p 75.00p 75.00p 0
05/01/2009 75.00p 75.00p 75.00p 75.00p 21
02/01/2009 62.50p 75.00p 62.50p 75.00p 2643
31/12/2008 62.50p 62.50p 62.50p 62.50p 3061
30/12/2008 62.50p 62.50p 62.50p 62.50p 250
29/12/2008 62.50p 62.50p 62.50p 62.50p 0
24/12/2008 50.00p 62.50p 50.00p 62.50p 0
23/12/2008 62.50p 62.50p 62.50p 62.50p 0
22/12/2008 62.50p 62.50p 62.50p 62.50p 150
19/12/2008 62.50p 62.50p 62.50p 62.50p 0
18/12/2008 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits