W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/05/2007 637.50p 637.50p 637.50p 637.50p 1160
22/05/2007 625.00p 637.50p 625.00p 637.50p 5919
21/05/2007 612.50p 625.00p 612.50p 625.00p 3056
18/05/2007 612.50p 612.50p 612.50p 612.50p 14
17/05/2007 612.50p 612.50p 612.50p 612.50p 50
16/05/2007 612.50p 612.50p 612.50p 612.50p 20
15/05/2007 625.00p 625.00p 612.50p 612.50p 515
14/05/2007 625.00p 625.00p 625.00p 625.00p 78
11/05/2007 625.00p 625.00p 625.00p 625.00p 264
10/05/2007 612.50p 625.00p 612.50p 625.00p 500
09/05/2007 612.50p 612.50p 612.50p 612.50p 51
08/05/2007 612.50p 612.50p 612.50p 612.50p 3000
04/05/2007 612.50p 612.50p 612.50p 612.50p 563
03/05/2007 612.50p 637.50p 600.00p 612.50p 311
02/05/2007 612.50p 612.50p 612.50p 612.50p 95
01/05/2007 612.50p 612.50p 612.50p 612.50p 550
30/04/2007 612.50p 612.50p 600.00p 612.50p 1633
27/04/2007 612.50p 612.50p 612.50p 612.50p 19
26/04/2007 650.00p 650.00p 612.50p 612.50p 1911
25/04/2007 662.50p 662.50p 650.00p 650.00p 5447
24/04/2007 650.00p 662.50p 637.50p 662.50p 799
23/04/2007 662.50p 662.50p 650.00p 650.00p 1337
20/04/2007 662.50p 662.50p 662.50p 662.50p 1024
19/04/2007 662.50p 662.50p 662.50p 662.50p 474
18/04/2007 662.50p 662.50p 650.00p 662.50p 116
17/04/2007 662.50p 662.50p 650.00p 662.50p 55
16/04/2007 662.50p 662.50p 662.50p 662.50p 950
13/04/2007 662.50p 662.50p 662.50p 662.50p 378
12/04/2007 662.50p 662.50p 662.50p 662.50p 100
11/04/2007 662.50p 662.50p 662.50p 662.50p 228
10/04/2007 662.50p 675.00p 662.50p 662.50p 1476
05/04/2007 662.50p 662.50p 612.50p 662.50p 3541
04/04/2007 812.50p 812.50p 650.00p 662.50p 5302
03/04/2007 812.50p 812.50p 812.50p 812.50p 18
02/04/2007 812.50p 812.50p 812.50p 812.50p 1319
30/03/2007 812.50p 812.50p 812.50p 812.50p 4
29/03/2007 812.50p 812.50p 812.50p 812.50p 650
28/03/2007 812.50p 812.50p 812.50p 812.50p 170
27/03/2007 787.50p 812.50p 787.50p 812.50p 1149
26/03/2007 800.00p 800.00p 787.50p 787.50p 806
23/03/2007 775.00p 825.00p 775.00p 800.00p 750
22/03/2007 775.00p 775.00p 775.00p 775.00p 431
21/03/2007 775.00p 775.00p 775.00p 775.00p 432
20/03/2007 775.00p 775.00p 775.00p 775.00p 110
19/03/2007 775.00p 775.00p 775.00p 775.00p 0
16/03/2007 775.00p 775.00p 775.00p 775.00p 2135
15/03/2007 712.50p 775.00p 712.50p 775.00p 3142
14/03/2007 712.50p 712.50p 712.50p 712.50p 1104
13/03/2007 725.00p 800.00p 725.00p 725.00p 492
12/03/2007 750.00p 750.00p 725.00p 725.00p 3411
09/03/2007 762.50p 762.50p 737.50p 750.00p 3076
08/03/2007 800.00p 800.00p 750.00p 762.50p 4839
07/03/2007 825.00p 825.00p 800.00p 800.00p 1226
06/03/2007 825.00p 825.00p 825.00p 825.00p 36
05/03/2007 850.00p 862.50p 825.00p 825.00p 3258
02/03/2007 850.00p 850.00p 850.00p 850.00p 1292
01/03/2007 750.00p 850.00p 750.00p 850.00p 3193
28/02/2007 812.50p 812.50p 750.00p 750.00p 335
27/02/2007 812.50p 850.00p 800.00p 800.00p 784
26/02/2007 812.50p 812.50p 812.50p 812.50p 454
23/02/2007 825.00p 825.00p 812.50p 812.50p 928
22/02/2007 812.50p 825.00p 812.50p 825.00p 260
21/02/2007 812.50p 812.50p 812.50p 812.50p 377
20/02/2007 812.50p 812.50p 787.50p 812.50p 1820
19/02/2007 812.50p 812.50p 812.50p 812.50p 131
16/02/2007 800.00p 812.50p 762.50p 812.50p 1155
15/02/2007 800.00p 850.00p 800.00p 800.00p 700
14/02/2007 837.50p 837.50p 762.50p 800.00p 2521
13/02/2007 875.00p 875.00p 837.50p 837.50p 692
12/02/2007 875.00p 875.00p 875.00p 875.00p 1266
09/02/2007 862.50p 875.00p 862.50p 875.00p 521
08/02/2007 825.00p 925.00p 825.00p 875.00p 5806
07/02/2007 675.00p 837.50p 675.00p 825.00p 8823
06/02/2007 675.00p 675.00p 675.00p 675.00p 901
05/02/2007 675.00p 675.00p 675.00p 675.00p 792
02/02/2007 675.00p 675.00p 675.00p 675.00p 537
01/02/2007 675.00p 675.00p 675.00p 675.00p 800
31/01/2007 700.00p 700.00p 675.00p 675.00p 370
30/01/2007 687.50p 700.00p 687.50p 700.00p 1274
29/01/2007 662.50p 687.50p 662.50p 687.50p 3097
26/01/2007 712.50p 712.50p 662.50p 662.50p 2040
25/01/2007 712.50p 712.50p 712.50p 712.50p 1341
24/01/2007 650.00p 712.50p 650.00p 712.50p 20479
23/01/2007 700.00p 700.00p 612.50p 650.00p 8223
22/01/2007 712.50p 750.00p 700.00p 700.00p 4596
19/01/2007 750.00p 750.00p 750.00p 750.00p 710
18/01/2007 750.00p 750.00p 750.00p 750.00p 647
17/01/2007 750.00p 775.00p 750.00p 750.00p 1593
16/01/2007 887.50p 887.50p 700.00p 750.00p 6479
15/01/2007 887.50p 887.50p 887.50p 887.50p 2231
12/01/2007 875.00p 887.50p 875.00p 887.50p 991
11/01/2007 887.50p 887.50p 875.00p 875.00p 1227
10/01/2007 875.00p 887.50p 875.00p 887.50p 643
09/01/2007 887.50p 887.50p 875.00p 875.00p 875
08/01/2007 900.00p 900.00p 887.50p 887.50p 1374
05/01/2007 962.50p 962.50p 900.00p 900.00p 836
04/01/2007 962.50p 962.50p 962.50p 962.50p 651
03/01/2007 962.50p 962.50p 962.50p 962.50p 381
02/01/2007 962.50p 1,025.00p 962.50p 962.50p 290
29/12/2006 962.50p 962.50p 962.50p 962.50p 154
28/12/2006 962.50p 962.50p 962.50p 962.50p 651
27/12/2006 962.50p 962.50p 962.50p 962.50p 69
22/12/2006 962.50p 962.50p 962.50p 962.50p 0
21/12/2006 962.50p 962.50p 900.00p 962.50p 362
20/12/2006 962.50p 1,025.00p 962.50p 962.50p 180
19/12/2006 925.00p 962.50p 925.00p 962.50p 250
18/12/2006 962.50p 962.50p 962.50p 962.50p 654
15/12/2006 950.00p 975.00p 950.00p 975.00p 13442
14/12/2006 950.00p 950.00p 900.00p 950.00p 1244
13/12/2006 950.00p 950.00p 950.00p 950.00p 533
12/12/2006 950.00p 950.00p 950.00p 950.00p 219
11/12/2006 950.00p 950.00p 950.00p 950.00p 717
08/12/2006 950.00p 950.00p 950.00p 950.00p 290
07/12/2006 950.00p 950.00p 950.00p 950.00p 330
06/12/2006 925.00p 950.00p 925.00p 950.00p 7763
05/12/2006 925.00p 925.00p 850.00p 925.00p 1246
04/12/2006 950.00p 950.00p 925.00p 925.00p 1205
01/12/2006 925.00p 1,000.00p 925.00p 950.00p 4500
30/11/2006 1,000.00p 1,000.00p 925.00p 925.00p 3355
29/11/2006 1,025.00p 1,025.00p 1,000.00p 1,000.00p 350
28/11/2006 1,075.00p 1,075.00p 1,025.00p 1,025.00p 66
27/11/2006 1,075.00p 1,075.00p 1,050.00p 1,075.00p 0
24/11/2006 1,050.00p 1,075.00p 1,050.00p 1,075.00p 30
23/11/2006 1,075.00p 1,075.00p 1,050.00p 1,075.00p 172
22/11/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 292
21/11/2006 1,075.00p 1,075.00p 1,050.00p 1,075.00p 0
20/11/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 1100
17/11/2006 1,050.00p 1,050.00p 1,050.00p 1,075.00p 769
16/11/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 1667
15/11/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 302
14/11/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 1306
13/11/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 197
10/11/2006 1,075.00p 1,075.00p 1,075.00p 1,075.00p 327
09/11/2006 1,125.00p 1,125.00p 1,025.00p 1,075.00p 1595
08/11/2006 1,125.00p 1,150.00p 1,125.00p 1,100.00p 2539
07/11/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 362
06/11/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 583
03/11/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 1749
02/11/2006 1,125.00p 1,125.00p 1,100.00p 1,125.00p 0
01/11/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 598
31/10/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 2640
30/10/2006 1,150.00p 1,150.00p 1,125.00p 1,125.00p 850
27/10/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 36
26/10/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 292
25/10/2006 1,150.00p 1,150.00p 1,125.00p 1,125.00p 1379
24/10/2006 1,125.00p 1,200.00p 1,125.00p 1,150.00p 3586
23/10/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 1441
20/10/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 534
19/10/2006 1,125.00p 1,125.00p 1,125.00p 1,125.00p 119
18/10/2006 1,100.00p 1,125.00p 1,100.00p 1,125.00p 990
17/10/2006 1,150.00p 1,150.00p 1,100.00p 1,100.00p 1510
16/10/2006 1,150.00p 1,150.00p 1,150.00p 1,150.00p 290
13/10/2006 1,150.00p 1,150.00p 1,150.00p 1,150.00p 937
12/10/2006 1,125.00p 1,150.00p 1,125.00p 1,150.00p 3748
11/10/2006 1,050.00p 1,150.00p 1,050.00p 1,125.00p 6706
10/10/2006 1,150.00p 1,150.00p 1,050.00p 1,050.00p 2421
09/10/2006 1,150.00p 1,200.00p 1,150.00p 1,150.00p 72
06/10/2006 1,175.00p 1,200.00p 1,150.00p 1,150.00p 1112
05/10/2006 1,250.00p 1,250.00p 1,175.00p 1,175.00p 919
04/10/2006 1,325.00p 1,325.00p 1,250.00p 1,250.00p 520
03/10/2006 1,250.00p 1,325.00p 1,250.00p 1,325.00p 2921
02/10/2006 1,250.00p 1,250.00p 1,250.00p 1,250.00p 3314
29/09/2006 1,400.00p 1,400.00p 1,225.00p 1,250.00p 14596
28/09/2006 1,375.00p 1,400.00p 1,375.00p 1,400.00p 313
27/09/2006 1,450.00p 1,450.00p 1,400.00p 1,400.00p 1750
26/09/2006 1,475.00p 1,475.00p 1,450.00p 1,450.00p 703
25/09/2006 1,500.00p 1,500.00p 1,475.00p 1,475.00p 188
22/09/2006 1,525.00p 1,550.00p 1,525.00p 1,525.00p 1046
21/09/2006 1,525.00p 1,525.00p 1,525.00p 1,525.00p 33
20/09/2006 1,500.00p 1,550.00p 1,500.00p 1,525.00p 1494
19/09/2006 1,600.00p 1,600.00p 1,500.00p 1,500.00p 2573
18/09/2006 1,475.00p 1,725.00p 1,475.00p 1,625.00p 6473
15/09/2006 1,450.00p 1,475.00p 1,450.00p 1,475.00p 2080
14/09/2006 1,475.00p 1,475.00p 1,450.00p 1,450.00p 598
13/09/2006 1,500.00p 1,500.00p 1,475.00p 1,475.00p 1614
12/09/2006 1,550.00p 1,550.00p 1,500.00p 1,500.00p 1305
11/09/2006 1,525.00p 1,550.00p 1,525.00p 1,550.00p 547
08/09/2006 1,525.00p 1,525.00p 1,525.00p 1,525.00p 13
07/09/2006 1,525.00p 1,525.00p 1,525.00p 1,525.00p 709
06/09/2006 1,575.00p 1,575.00p 1,525.00p 1,525.00p 374
05/09/2006 1,600.00p 1,600.00p 1,575.00p 1,575.00p 1389
04/09/2006 1,500.00p 1,600.00p 1,500.00p 1,600.00p 4811
01/09/2006 1,500.00p 1,500.00p 1,500.00p 1,500.00p 2137
31/08/2006 1,500.00p 1,500.00p 1,500.00p 1,500.00p 391
30/08/2006 1,500.00p 1,500.00p 1,500.00p 1,500.00p 1753
29/08/2006 1,425.00p 1,500.00p 1,425.00p 1,500.00p 5435
25/08/2006 1,425.00p 1,425.00p 1,425.00p 1,425.00p 317
24/08/2006 1,425.00p 1,425.00p 1,425.00p 1,425.00p 0
23/08/2006 1,425.00p 1,425.00p 1,425.00p 1,425.00p 550
22/08/2006 1,425.00p 1,425.00p 1,425.00p 1,425.00p 535
21/08/2006 1,350.00p 1,450.00p 1,350.00p 1,425.00p 4444
18/08/2006 1,325.00p 1,350.00p 1,325.00p 1,350.00p 2297
17/08/2006 1,325.00p 1,325.00p 1,275.00p 1,325.00p 664
16/08/2006 1,325.00p 1,325.00p 1,325.00p 1,325.00p 265
15/08/2006 1,375.00p 1,375.00p 1,325.00p 1,325.00p 1314
14/08/2006 1,450.00p 1,450.00p 1,325.00p 1,375.00p 1173
11/08/2006 1,475.00p 1,475.00p 1,450.00p 1,450.00p 510
10/08/2006 1,500.00p 1,500.00p 1,475.00p 1,475.00p 1230
09/08/2006 1,500.00p 1,500.00p 1,500.00p 1,500.00p 880
08/08/2006 1,500.00p 1,500.00p 1,500.00p 1,500.00p 235

*Close Price adjusted for both dividends and splits