W Resources (WRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/08/2006 1,500.00p 1,525.00p 1,450.00p 1,500.00p 527
04/08/2006 1,525.00p 1,525.00p 1,525.00p 1,525.00p 57
03/08/2006 1,475.00p 1,525.00p 1,475.00p 1,525.00p 253
02/08/2006 1,525.00p 1,525.00p 1,500.00p 1,500.00p 1386
01/08/2006 1,600.00p 1,650.00p 1,525.00p 1,525.00p 2780
31/07/2006 1,575.00p 1,600.00p 1,500.00p 1,600.00p 544
28/07/2006 1,525.00p 1,575.00p 1,525.00p 1,575.00p 1767
27/07/2006 1,575.00p 1,575.00p 1,550.00p 1,550.00p 448
26/07/2006 1,550.00p 1,575.00p 1,550.00p 1,575.00p 780
25/07/2006 1,600.00p 1,600.00p 1,550.00p 1,550.00p 982
24/07/2006 1,625.00p 1,625.00p 1,600.00p 1,600.00p 240
21/07/2006 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
20/07/2006 1,625.00p 1,625.00p 1,625.00p 1,625.00p 139
19/07/2006 1,700.00p 1,700.00p 1,600.00p 1,625.00p 2985
18/07/2006 1,675.00p 1,875.00p 1,675.00p 1,700.00p 11086
17/07/2006 1,600.00p 1,725.00p 1,600.00p 1,675.00p 4581
14/07/2006 1,550.00p 1,600.00p 1,550.00p 1,600.00p 3358
13/07/2006 1,650.00p 1,650.00p 1,550.00p 1,575.00p 1466
12/07/2006 1,650.00p 1,650.00p 1,600.00p 1,650.00p 1121
11/07/2006 1,650.00p 1,650.00p 1,650.00p 1,650.00p 1595
10/07/2006 1,650.00p 1,650.00p 1,650.00p 1,650.00p 1334
07/07/2006 1,725.00p 1,750.00p 1,650.00p 1,650.00p 1917
06/07/2006 1,750.00p 1,750.00p 1,750.00p 1,750.00p 180
05/07/2006 1,675.00p 1,750.00p 1,650.00p 1,750.00p 4286
04/07/2006 1,775.00p 1,800.00p 1,625.00p 1,650.00p 2220
03/07/2006 1,600.00p 1,800.00p 1,600.00p 1,800.00p 6113
30/06/2006 1,775.00p 1,775.00p 1,575.00p 1,600.00p 5964
29/06/2006 1,825.00p 1,850.00p 1,775.00p 1,775.00p 1170
28/06/2006 1,800.00p 1,825.00p 1,800.00p 1,825.00p 1320
27/06/2006 1,925.00p 1,925.00p 1,800.00p 1,800.00p 1573
26/06/2006 1,925.00p 1,925.00p 1,925.00p 1,925.00p 0
23/06/2006 2,025.00p 2,025.00p 1,925.00p 1,925.00p 700
22/06/2006 1,975.00p 2,050.00p 1,975.00p 2,025.00p 1733
21/06/2006 1,975.00p 1,975.00p 1,975.00p 1,975.00p 150
20/06/2006 2,000.00p 2,000.00p 1,975.00p 1,975.00p 447
19/06/2006 2,025.00p 2,025.00p 2,000.00p 2,000.00p 264
16/06/2006 1,950.00p 2,025.00p 1,950.00p 2,025.00p 3714
15/06/2006 1,775.00p 1,950.00p 1,775.00p 1,950.00p 2472
14/06/2006 1,875.00p 1,875.00p 1,775.00p 1,775.00p 4586
13/06/2006 2,075.00p 2,075.00p 1,875.00p 1,875.00p 6390
12/06/2006 2,175.00p 2,175.00p 2,100.00p 2,100.00p 2553
09/06/2006 2,175.00p 2,175.00p 2,175.00p 2,175.00p 1009
08/06/2006 2,300.00p 2,300.00p 2,175.00p 2,175.00p 1422
07/06/2006 2,300.00p 2,300.00p 2,300.00p 2,300.00p 996
06/06/2006 2,300.00p 2,300.00p 2,300.00p 2,300.00p 3767
05/06/2006 2,325.00p 2,325.00p 2,250.00p 2,300.00p 4265
02/06/2006 2,250.00p 2,375.00p 2,225.00p 2,350.00p 8623
01/06/2006 2,450.00p 2,875.00p 2,325.00p 2,325.00p 19065
31/05/2006 2,425.00p 2,425.00p 2,350.00p 2,400.00p 7453
30/05/2006 2,275.00p 2,425.00p 2,275.00p 2,425.00p 3727
26/05/2006 2,300.00p 2,300.00p 2,275.00p 2,275.00p 3802
25/05/2006 2,300.00p 2,300.00p 2,300.00p 2,300.00p 3348
24/05/2006 2,300.00p 2,325.00p 2,300.00p 2,325.00p 1116
23/05/2006 2,225.00p 2,375.00p 2,200.00p 2,325.00p 3315
22/05/2006 2,300.00p 2,300.00p 2,250.00p 2,275.00p 4863
19/05/2006 2,225.00p 2,300.00p 2,150.00p 2,300.00p 3437
18/05/2006 2,250.00p 2,275.00p 2,225.00p 2,225.00p 2552
17/05/2006 2,275.00p 2,375.00p 2,275.00p 2,275.00p 3773
16/05/2006 2,325.00p 2,325.00p 2,275.00p 2,275.00p 2900
15/05/2006 2,550.00p 2,550.00p 2,325.00p 2,325.00p 6538
12/05/2006 2,425.00p 2,650.00p 2,425.00p 2,550.00p 8484
11/05/2006 2,475.00p 2,475.00p 2,425.00p 2,425.00p 4011
10/05/2006 2,425.00p 2,475.00p 2,425.00p 2,475.00p 2220
09/05/2006 2,425.00p 2,450.00p 2,425.00p 2,425.00p 2149
08/05/2006 2,450.00p 2,450.00p 2,375.00p 2,425.00p 4663
05/05/2006 2,600.00p 2,700.00p 2,425.00p 2,450.00p 17338
04/05/2006 2,175.00p 2,650.00p 2,175.00p 2,600.00p 35484
03/05/2006 2,250.00p 2,250.00p 2,075.00p 2,175.00p 4496
02/05/2006 2,250.00p 2,250.00p 2,250.00p 2,250.00p 1288
28/04/2006 2,325.00p 2,325.00p 2,250.00p 2,250.00p 2624
27/04/2006 2,275.00p 2,425.00p 2,275.00p 2,350.00p 8798
26/04/2006 2,400.00p 2,400.00p 2,300.00p 2,300.00p 2805
25/04/2006 2,475.00p 2,475.00p 2,400.00p 2,400.00p 2198
24/04/2006 2,475.00p 2,475.00p 2,475.00p 2,475.00p 724
21/04/2006 2,525.00p 2,525.00p 2,475.00p 2,475.00p 2011
20/04/2006 2,375.00p 2,525.00p 2,375.00p 2,525.00p 4885
19/04/2006 2,425.00p 2,425.00p 2,375.00p 2,375.00p 8070
18/04/2006 2,500.00p 2,500.00p 2,425.00p 2,425.00p 2951
13/04/2006 2,475.00p 2,500.00p 2,475.00p 2,500.00p 6035
12/04/2006 2,600.00p 2,600.00p 2,500.00p 2,500.00p 4317
11/04/2006 2,675.00p 2,675.00p 2,575.00p 2,600.00p 3030
10/04/2006 2,700.00p 2,725.00p 2,675.00p 2,675.00p 3255
07/04/2006 2,725.00p 2,725.00p 2,700.00p 2,700.00p 963
06/04/2006 2,800.00p 2,800.00p 2,675.00p 2,725.00p 4172
05/04/2006 2,650.00p 3,125.00p 2,650.00p 2,800.00p 11498
04/04/2006 2,650.00p 2,650.00p 2,650.00p 2,650.00p 2600
03/04/2006 2,650.00p 2,650.00p 2,650.00p 2,650.00p 4414
31/03/2006 2,700.00p 2,700.00p 2,550.00p 2,650.00p 4563
30/03/2006 2,725.00p 2,725.00p 2,700.00p 2,700.00p 845
29/03/2006 2,850.00p 2,850.00p 2,725.00p 2,725.00p 2072
28/03/2006 2,925.00p 2,925.00p 2,850.00p 2,850.00p 2011
27/03/2006 2,925.00p 2,925.00p 2,925.00p 2,925.00p 2765
24/03/2006 3,000.00p 3,000.00p 2,925.00p 2,925.00p 6355
23/03/2006 2,925.00p 3,150.00p 2,925.00p 3,000.00p 31619
22/03/2006 2,625.00p 2,950.00p 2,575.00p 2,925.00p 24029
21/03/2006 2,525.00p 2,650.00p 2,450.00p 2,625.00p 7298
20/03/2006 2,625.00p 2,625.00p 2,525.00p 2,525.00p 960
17/03/2006 2,625.00p 2,625.00p 2,625.00p 2,625.00p 590
16/03/2006 2,625.00p 2,650.00p 2,625.00p 2,625.00p 1767
15/03/2006 2,725.00p 2,725.00p 2,625.00p 2,625.00p 2036
14/03/2006 2,725.00p 2,950.00p 2,725.00p 2,725.00p 13993
13/03/2006 2,675.00p 2,825.00p 2,675.00p 2,725.00p 7152
10/03/2006 2,625.00p 2,675.00p 2,625.00p 2,675.00p 4541
09/03/2006 2,425.00p 2,737.50p 2,425.00p 2,625.00p 7950
08/03/2006 2,525.00p 2,525.00p 2,400.00p 2,425.00p 1687
07/03/2006 2,675.00p 2,675.00p 2,450.00p 2,525.00p 3938
06/03/2006 2,775.00p 2,775.00p 2,675.00p 2,675.00p 3162
03/03/2006 2,800.00p 2,775.00p 2,750.00p 2,775.00p 3886
02/03/2006 2,875.00p 2,875.00p 2,800.00p 2,800.00p 2483
01/03/2006 2,800.00p 3,200.00p 2,800.00p 2,900.00p 15434
28/02/2006 2,625.00p 2,850.00p 2,625.00p 2,812.50p 6984
27/02/2006 2,625.00p 2,625.00p 2,600.00p 2,625.00p 3400
24/02/2006 2,675.00p 2,675.00p 2,625.00p 2,625.00p 3683
23/02/2006 2,662.50p 2,662.50p 2,637.50p 2,650.00p 1310
22/02/2006 2,675.00p 2,700.00p 2,625.00p 2,662.50p 8840
21/02/2006 2,825.00p 2,850.00p 2,700.00p 2,700.00p 5130
20/02/2006 2,912.50p 2,912.50p 2,812.50p 2,825.00p 8338
17/02/2006 3,050.00p 3,050.00p 2,887.50p 2,912.50p 15677
16/02/2006 2,625.00p 3,400.00p 2,587.50p 3,050.00p 47364
15/02/2006 2,625.00p 2,625.00p 2,612.50p 2,612.50p 2611
14/02/2006 2,625.00p 2,625.00p 2,525.00p 2,612.50p 11801
13/02/2006 2,625.00p 2,625.00p 2,600.00p 2,600.00p 3294
10/02/2006 2,525.00p 2,800.00p 2,375.00p 2,625.00p 19201
09/02/2006 2,525.00p 2,550.00p 2,475.00p 2,525.00p 3329
08/02/2006 2,550.00p 2,600.00p 2,375.00p 2,525.00p 8426
07/02/2006 2,712.50p 2,725.00p 2,600.00p 2,600.00p 5226
06/02/2006 2,650.00p 2,725.00p 2,575.00p 2,725.00p 11640
03/02/2006 2,525.00p 2,600.00p 2,425.00p 2,575.00p 21854
02/02/2006 2,525.00p 2,675.00p 2,425.00p 2,550.00p 14044
01/02/2006 2,612.50p 2,612.50p 2,375.00p 2,425.00p 31010
31/01/2006 1,950.00p 2,787.50p 1,850.00p 2,587.50p 95755
30/01/2006 1,900.00p 1,912.50p 1,900.00p 1,900.00p 4292
27/01/2006 1,925.00p 1,962.50p 1,900.00p 1,912.50p 5855
26/01/2006 1,775.00p 1,950.00p 1,700.00p 1,900.00p 17165
25/01/2006 1,725.00p 1,750.00p 1,700.00p 1,750.00p 9330
24/01/2006 1,675.00p 1,725.00p 1,675.00p 1,700.00p 4118
23/01/2006 1,950.00p 1,975.00p 1,725.00p 1,725.00p 7797
20/01/2006 1,950.00p 1,975.00p 1,950.00p 1,975.00p 8796
19/01/2006 1,950.00p 1,950.00p 1,925.00p 1,950.00p 5933
18/01/2006 1,950.00p 1,975.00p 1,900.00p 1,925.00p 9256
17/01/2006 1,975.00p 2,025.00p 1,975.00p 1,975.00p 17802
16/01/2006 1,850.00p 2,087.50p 1,725.00p 2,025.00p 38446
13/01/2006 1,775.00p 2,225.00p 1,650.00p 1,850.00p 63803
12/01/2006 875.00p 1,725.00p 850.00p 1,650.00p 51632
11/01/2006 850.00p 900.00p 850.00p 850.00p 16
10/01/2006 850.00p 850.00p 800.00p 850.00p 810
09/01/2006 850.00p 850.00p 850.00p 850.00p 2485
06/01/2006 825.00p 850.00p 812.50p 850.00p 850
05/01/2006 812.50p 825.00p 812.50p 812.50p 1200
04/01/2006 825.00p 825.00p 825.00p 825.00p 1282
03/01/2006 750.00p 825.00p 750.00p 825.00p 2003
30/12/2005 750.00p 750.00p 725.00p 750.00p 1314
29/12/2005 725.00p 725.00p 725.00p 725.00p 4761
28/12/2005 750.00p 800.00p 712.50p 725.00p 3011
23/12/2005 800.00p 800.00p 800.00p 800.00p 100
22/12/2005 800.00p 800.00p 800.00p 800.00p 345
21/12/2005 825.00p 825.00p 825.00p 825.00p 815
20/12/2005 825.00p 825.00p 825.00p 825.00p 3272
19/12/2005 825.00p 825.00p 825.00p 825.00p 1387
16/12/2005 800.00p 825.00p 800.00p 825.00p 7034
15/12/2005 775.00p 800.00p 775.00p 800.00p 4729
14/12/2005 850.00p 875.00p 800.00p 800.00p 1121
13/12/2005 875.00p 900.00p 875.00p 875.00p 2350
12/12/2005 875.00p 875.00p 800.00p 875.00p 1752
09/12/2005 850.00p 850.00p 850.00p 850.00p 1249
08/12/2005 850.00p 850.00p 800.00p 850.00p 1408
07/12/2005 850.00p 850.00p 850.00p 850.00p 1312
06/12/2005 850.00p 850.00p 850.00p 850.00p 1878
05/12/2005 850.00p 850.00p 850.00p 850.00p 1923
02/12/2005 825.00p 850.00p 825.00p 850.00p 3061
01/12/2005 875.00p 875.00p 800.00p 850.00p 6759
30/11/2005 650.00p 950.00p 650.00p 900.00p 31060
29/11/2005 625.00p 700.00p 625.00p 650.00p 2524
28/11/2005 675.00p 725.00p 650.00p 700.00p 2833
25/11/2005 725.00p 725.00p 725.00p 725.00p 1355
24/11/2005 775.00p 775.00p 725.00p 725.00p 1328
23/11/2005 775.00p 800.00p 775.00p 775.00p 1689
22/11/2005 800.00p 800.00p 775.00p 800.00p 1720
21/11/2005 800.00p 825.00p 775.00p 775.00p 2542
18/11/2005 875.00p 875.00p 825.00p 825.00p 6100
17/11/2005 875.00p 875.00p 825.00p 825.00p 4554
16/11/2005 775.00p 875.00p 775.00p 850.00p 3149
15/11/2005 825.00p 850.00p 825.00p 825.00p 357
14/11/2005 825.00p 825.00p 825.00p 825.00p 722
11/11/2005 875.00p 900.00p 800.00p 825.00p 6473
10/11/2005 850.00p 900.00p 800.00p 850.00p 11322
09/11/2005 900.00p 900.00p 900.00p 900.00p 3846
08/11/2005 850.00p 900.00p 825.00p 900.00p 7931
07/11/2005 950.00p 975.00p 825.00p 825.00p 24663
04/11/2005 1,575.00p 1,575.00p 800.00p 925.00p 45540
03/11/2005 1,575.00p 1,575.00p 1,575.00p 1,575.00p 1150
02/11/2005 1,575.00p 1,625.00p 1,575.00p 1,575.00p 1065
01/11/2005 1,750.00p 1,800.00p 1,600.00p 1,625.00p 3212
31/10/2005 1,825.00p 1,825.00p 1,750.00p 1,800.00p 1459
28/10/2005 1,800.00p 1,800.00p 1,750.00p 1,800.00p 2009
27/10/2005 1,750.00p 1,825.00p 1,650.00p 1,750.00p 5203
26/10/2005 1,650.00p 1,650.00p 1,650.00p 1,650.00p 2222
25/10/2005 1,650.00p 1,650.00p 1,650.00p 1,650.00p 983
24/10/2005 1,650.00p 1,650.00p 1,650.00p 1,650.00p 503
21/10/2005 1,700.00p 1,750.00p 1,600.00p 1,650.00p 1391

*Close Price adjusted for both dividends and splits